{"status":"ok","report":{"price_analysis":{"current":39400.0,"change_1d":-1.9,"change_7d":-2.4,"change_30d":-8.3,"high_30d":44150.0,"low_30d":39200.0,"position_in_range":4.0,"support":39695.0,"resistance":43655.0},"summary":"남양유업(003920)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2235.76억. 현재가 39,400원, 전일 대비 -1.9%, 30일 -8.3%. PER 23.7배 / ROE 0.2%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2361.00, 기관 순매도 95.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.7배입니다. ROE 0.2%입니다. 시가총액 2235.76억. 매출 9496.61억, 영업이익 59.71억.","grade":"C","comment":"PER 23.7배, ROE 0.16%","per":23.7,"pbr":0.24,"roe":0.16,"eps":1662.747306517831,"revenue":949660501499.0,"operating_income":5971424024.0,"net_income":12861744581.0,"market_cap":223576403200,"profit_margin":1.35,"roa":0.14,"operating_margin":0.63,"gross_margin":18.23,"debt_ratio":0.16962053779518668,"total_assets":1082295448921.0,"total_equity":925338957335.0,"total_debt":156956491586.0,"dividend_yield":2.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-797.06)가 시그널선(-668.15)을 하회합니다(데드크로스). 현재가가 SMA20(41258)과 SMA60(42718) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39252~43263 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.904761904761912,"macd":-797.0557388360176,"macd_signal":-668.149267302317,"sma_20":41257.5,"sma_60":42717.5,"bb_upper":43263.06101876757,"bb_lower":39251.93898123243,"atr_14":1050.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2361.00, 기관 순매수 -95.00. 30일 누적: 외국인 -7768.00, 기관 6948.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2361.0,"institutional_flow":-95.0,"data":[{"date":"2026-10-23","foreign_net":1194.0,"institution_net":-130.0,"retail_net":-1064.0},{"date":"2026-10-22","foreign_net":606.0,"institution_net":148.0,"retail_net":-754.0},{"date":"2026-10-21","foreign_net":-103.0,"institution_net":-562.0,"retail_net":665.0},{"date":"2026-10-20","foreign_net":17.0,"institution_net":-860.0,"retail_net":843.0},{"date":"2026-10-19","foreign_net":647.0,"institution_net":1309.0,"retail_net":-1956.0},{"date":"2026-10-16","foreign_net":116.0,"institution_net":22.0,"retail_net":-138.0},{"date":"2026-10-15","foreign_net":-705.0,"institution_net":185.0,"retail_net":520.0},{"date":"2026-10-14","foreign_net":-385.0,"institution_net":73.0,"retail_net":312.0},{"date":"2026-10-13","foreign_net":-1555.0,"institution_net":-340.0,"retail_net":1895.0},{"date":"2026-10-12","foreign_net":-792.0,"institution_net":1117.0,"retail_net":-325.0},{"date":"2026-10-08","foreign_net":101.0,"institution_net":-95.0,"retail_net":-6.0},{"date":"2026-10-07","foreign_net":147.0,"institution_net":-234.0,"retail_net":87.0},{"date":"2026-10-06","foreign_net":-433.0,"institution_net":9.0,"retail_net":424.0},{"date":"2026-10-02","foreign_net":232.0,"institution_net":1897.0,"retail_net":-2129.0},{"date":"2026-10-01","foreign_net":-867.0,"institution_net":2104.0,"retail_net":-1237.0},{"date":"2026-09-30","foreign_net":2.0,"institution_net":106.0,"retail_net":-108.0},{"date":"2026-09-29","foreign_net":356.0,"institution_net":-527.0,"retail_net":171.0},{"date":"2026-09-28","foreign_net":85.0,"institution_net":167.0,"retail_net":-252.0},{"date":"2026-09-23","foreign_net":41.0,"institution_net":-493.0,"retail_net":452.0},{"date":"2026-09-22","foreign_net":-2494.0,"institution_net":474.0,"retail_net":2020.0},{"date":"2026-09-21","foreign_net":-1263.0,"institution_net":1161.0,"retail_net":102.0},{"date":"2026-09-18","foreign_net":-1224.0,"institution_net":907.0,"retail_net":317.0},{"date":"2026-09-17","foreign_net":-47.0,"institution_net":-312.0,"retail_net":359.0},{"date":"2026-09-16","foreign_net":-537.0,"institution_net":563.0,"retail_net":-26.0},{"date":"2026-09-15","foreign_net":-254.0,"institution_net":164.0,"retail_net":90.0},{"date":"2026-09-14","foreign_net":102.0,"institution_net":274.0,"retail_net":-376.0},{"date":"2026-09-11","foreign_net":479.0,"institution_net":102.0,"retail_net":-581.0},{"date":"2026-09-10","foreign_net":273.0,"institution_net":-191.0,"retail_net":-82.0},{"date":"2026-09-09","foreign_net":-717.0,"institution_net":-11.0,"retail_net":728.0},{"date":"2026-09-08","foreign_net":-790.0,"institution_net":-79.0,"retail_net":869.0}],"periods":{"d1":{"foreign_net":1194.0,"institution_net":-130.0,"retail_net":-1064.0},"d3":{"foreign_net":1697.0,"institution_net":-544.0,"retail_net":-1153.0},"d7":{"foreign_net":1772.0,"institution_net":112.0,"retail_net":-1884.0},"d14":{"foreign_net":-913.0,"institution_net":2539.0,"retail_net":-1626.0},"d30":{"foreign_net":-7768.0,"institution_net":6948.0,"retail_net":820.0}}},"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 23.7x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +14.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.6,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-78.8,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.9,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"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":69,"summary":"유동비율 3.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.17,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":31.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.18,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 23.7x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +14.6%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":18.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.35,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":23.7,"current_pbr":0.24,"per_5y_high":1836.7,"per_5y_low":18.28,"per_5y_avg":296.05,"per_percentile":28.6,"pbr_5y_high":0.87,"pbr_5y_low":0.38,"pbr_5y_avg":0.63,"pbr_percentile":0.0,"per_5y_median":32.63,"pbr_5y_median":0.68,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.68},{"quarter":"2024-Q3","per":null,"pbr":0.68},{"quarter":"2024-Q4","per":null,"pbr":0.72},{"quarter":"2025-Q1","per":77.99,"pbr":0.87},{"quarter":"2025-Q2","per":23.53,"pbr":0.82},{"quarter":"2025-Q3","per":18.28,"pbr":0.7},{"quarter":"2025-Q4","per":56.78,"pbr":0.42},{"quarter":"2026-Q1","per":32.63,"pbr":0.42},{"quarter":"2026-Q2","per":26.46,"pbr":0.38},{"quarter":"현재","per":23.7,"pbr":0.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":56282.8047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":55312.4062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":57059.6172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":67946.6328,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":62503.1211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":53171.3945,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":50100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":49600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":44000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":null,"eps":31.0664,"close":57059.62,"source":"reported"},{"date":"2025-01","per":null,"eps":31.0664,"close":64544.44,"source":"reported"},{"date":"2025-02","per":null,"eps":31.0664,"close":73681.75,"source":"reported"},{"date":"2025-03","per":77.99,"eps":871.2085,"close":67946.63,"source":"reported"},{"date":"2025-04","per":84.91,"eps":871.2085,"close":73973.37,"source":"reported"},{"date":"2025-05","per":84.13,"eps":871.2085,"close":73292.93,"source":"reported"},{"date":"2025-06","per":23.53,"eps":2656.6273,"close":62503.12,"source":"reported"},{"date":"2025-07","per":22.83,"eps":2656.6273,"close":60656.22,"source":"reported"},{"date":"2025-08","per":20.78,"eps":2656.6273,"close":55212.71,"source":"reported"},{"date":"2025-09","per":18.28,"eps":2908.9885,"close":53171.39,"source":"reported"},{"date":"2025-10","per":17.21,"eps":2908.9885,"close":50060.82,"source":"reported"},{"date":"2025-11","per":17.28,"eps":2908.9885,"close":50255.23,"source":"reported"},{"date":"2025-12","per":56.78,"eps":882.2786,"close":50100.0,"source":"reported"},{"date":"2026-01","per":54.23,"eps":882.2786,"close":47850.0,"source":"reported"},{"date":"2026-02","per":57.69,"eps":882.2786,"close":50900.0,"source":"reported"},{"date":"2026-03","per":32.63,"eps":1520.0021,"close":49600.0,"source":"reported"},{"date":"2026-04","per":34.61,"eps":1520.0021,"close":52600.0,"source":"reported"},{"date":"2026-05","per":30.56,"eps":1520.0021,"close":46450.0,"source":"reported"},{"date":"2026-06","per":26.46,"eps":1662.7473,"close":44000.0,"source":"reported"},{"date":"2026-07","per":26.19,"eps":1662.7473,"close":43550.0,"source":"reported"},{"date":"2026-08","per":26.7,"eps":1662.7473,"close":44400.0,"source":"reported"},{"date":"2026-09","per":25.29,"eps":1662.7473,"close":42050.0,"source":"reported"},{"date":"2026-10","per":23.76,"eps":1662.7473,"close":39500.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":71,"summary":"배당성향 65%로 적정","metrics":[{"name":"배당성향(Payout)","value":64.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.73,"summary":"배당수익률 2.73%","metrics":[{"name":"배당수익률","value":2.73,"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":"23.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:19.961154+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.0016406903318676215,"dividend_yield":null,"eps":253.03,"revenue":258038155817.0,"operating_income":1278332545.0,"net_income":1518194681.0,"market_cap":null,"profit_margin":0.005883605376860234,"operating_margin":0.004954044648755707,"roa":0.001402754379604545,"gross_margin":0.1823305706244719,"total_equity":925338957335.0,"total_assets":1082295448921.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":60.16,"pbr":0.44,"roe":0.006714892767568631,"dividend_yield":2.73,"eps":784.77,"revenue":225174524705.0,"operating_income":522319129.0,"net_income":6314728621.0,"market_cap":314400000000.0,"profit_margin":0.028043708005036954,"operating_margin":0.0023196191029348796,"roa":0.005630699527658947,"gross_margin":0.19850921158403784,"total_equity":940406472535.0,"total_assets":1121482080509.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0031168161806040453,"dividend_yield":null,"eps":367.61606265754756,"revenue":228960108946.0,"operating_income":2466291709.0,"net_income":2958072096.0,"market_cap":null,"profit_margin":0.012919595948906794,"operating_margin":0.010771709187043024,"roa":0.002700236232865525,"gross_margin":0.219125540483704,"total_equity":949068512416.0,"total_assets":1095486409669.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00340069426800772,"dividend_yield":null,"eps":257.3312438602833,"revenue":237487712031.0,"operating_income":1704480641.0,"net_income":2070749183.0,"market_cap":null,"profit_margin":0.008719395059605015,"operating_margin":0.007177131929998588,"roa":0.0029244701763162803,"gross_margin":0.1984734098404524,"total_equity":608919538131.0,"total_assets":708076697027.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0014257528551232547,"dividend_yield":null,"eps":110.28481879726426,"revenue":232090757801.0,"operating_income":925361507.0,"net_income":862991989.0,"market_cap":null,"profit_margin":0.0037183384516325693,"operating_margin":0.003987067454850685,"roa":0.0012283639622588634,"gross_margin":0.2088579872903114,"total_equity":605288627618.0,"total_assets":702553978719.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0019651429066216593,"dividend_yield":null,"eps":147.04642506301903,"revenue":215610389379.0,"operating_income":77699514.0,"net_income":1216146001.0,"market_cap":null,"profit_margin":0.005640479591464668,"operating_margin":0.0003603699906288828,"roa":0.0016732205644822262,"gross_margin":0.21751342053170922,"total_equity":618858810167.0,"total_assets":726829460990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030494937600265993,"dividend_yield":null,"eps":2394.3259901301644,"revenue":231451927473.0,"operating_income":13127825993.0,"net_income":19266266139.0,"market_cap":null,"profit_margin":0.08324089736192629,"operating_margin":0.05671944985004035,"roa":0.026603746343235184,"gross_margin":0.2626030975658662,"total_equity":631785721012.0,"total_assets":724193724088.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":6.190334450477294e-05,"dividend_yield":null,"eps":4.970098362631674,"revenue":242684885152.0,"operating_income":508604061.0,"net_income":39992565.0,"market_cap":null,"profit_margin":0.00016479215413416287,"operating_margin":0.002095738515735942,"roa":5.374850461762314e-05,"gross_margin":0.2165824648538761,"total_equity":646048534533.0,"total_assets":744068421708.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.020510919469523416,"dividend_yield":null,"eps":-1675.1340502924618,"revenue":244444596951.0,"operating_income":-16037044320.0,"net_income":-13479191457.0,"market_cap":null,"profit_margin":-0.055142112466907846,"operating_margin":-0.06560604946901198,"roa":-0.017568682909632743,"gross_margin":0.1412833810064654,"total_equity":657171487462.0,"total_assets":767228341836.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008303083940633544,"dividend_yield":null,"eps":-693.0955989694822,"revenue":234212789789.0,"operating_income":-7406620839.0,"net_income":-5577086965.0,"market_cap":null,"profit_margin":-0.023812051297558697,"operating_margin":-0.03162346875109832,"roa":-0.00711151191158132,"gross_margin":0.2051325921111438,"total_equity":671688616528.0,"total_assets":784233653032.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06121128247666156,"dividend_yield":null,"eps":-5159.3478892773655,"revenue":241408373650.0,"operating_income":-44330624948.0,"net_income":-41515386772.0,"market_cap":null,"profit_margin":-0.17197161036422898,"operating_margin":-0.18363333581904523,"roa":-0.052506029237931594,"gross_margin":0.15188386978307286,"total_equity":678230958285.0,"total_assets":790678468255.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00628260045970569,"dividend_yield":null,"eps":-561.170855058682,"revenue":254210567500.0,"operating_income":-5640302148.0,"net_income":-4515536768.0,"market_cap":null,"profit_margin":-0.017762978197198666,"operating_margin":-0.0221875203830777,"roa":-0.005422654529137929,"gross_margin":0.20851004697513215,"total_equity":718736898353.0,"total_assets":832717028853.0}],"current_price":39400.0,"change_pct":-1.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":69392.0},{"date":"2016-10-25","close":67603.0},{"date":"2016-10-26","close":67006.0},{"date":"2016-10-27","close":66708.0},{"date":"2016-10-28","close":67404.0},{"date":"2016-10-31","close":67006.0},{"date":"2016-11-01","close":65714.0},{"date":"2016-11-02","close":64918.0},{"date":"2016-11-03","close":66608.0},{"date":"2016-11-04","close":67801.0},{"date":"2016-11-07","close":66509.0},{"date":"2016-11-08","close":67404.0},{"date":"2016-11-09","close":66708.0},{"date":"2016-11-10","close":68299.0},{"date":"2016-11-11","close":69392.0},{"date":"2016-11-14","close":71579.0},{"date":"2016-11-15","close":73866.0},{"date":"2016-11-16","close":74959.0},{"date":"2016-11-17","close":74959.0},{"date":"2016-11-18","close":75258.0},{"date":"2016-11-21","close":74661.0},{"date":"2016-11-22","close":74164.0},{"date":"2016-11-23","close":74562.0},{"date":"2016-11-24","close":73766.0},{"date":"2016-11-25","close":71380.0},{"date":"2016-11-28","close":71480.0},{"date":"2016-11-29","close":72474.0},{"date":"2016-11-30","close":71778.0},{"date":"2016-12-01","close":72176.0},{"date":"2016-12-02","close":72275.0},{"date":"2016-12-05","close":72474.0},{"date":"2016-12-06","close":72275.0},{"date":"2016-12-07","close":73468.0},{"date":"2016-12-08","close":75059.0},{"date":"2016-12-09","close":74860.0},{"date":"2016-12-12","close":74860.0},{"date":"2016-12-13","close":75655.0},{"date":"2016-12-14","close":75755.0},{"date":"2016-12-15","close":76152.0},{"date":"2016-12-16","close":74562.0},{"date":"2016-12-19","close":75158.0},{"date":"2016-12-20","close":76053.0},{"date":"2016-12-21","close":74860.0},{"date":"2016-12-22","close":74959.0},{"date":"2016-12-23","close":75457.0},{"date":"2016-12-26","close":75158.0},{"date":"2016-12-27","close":75158.0},{"date":"2016-12-28","close":73568.0},{"date":"2016-12-29","close":72971.0},{"date":"2017-01-02","close":72275.0},{"date":"2017-01-03","close":70784.0},{"date":"2017-01-04","close":70685.0},{"date":"2017-01-05","close":71579.0},{"date":"2017-01-06","close":71281.0},{"date":"2017-01-09","close":70486.0},{"date":"2017-01-10","close":71380.0},{"date":"2017-01-11","close":70983.0},{"date":"2017-01-12","close":73568.0},{"date":"2017-01-13","close":75457.0},{"date":"2017-01-16","close":74661.0},{"date":"2017-01-17","close":74462.0},{"date":"2017-01-18","close":75556.0},{"date":"2017-01-19","close":73866.0},{"date":"2017-01-20","close":73766.0},{"date":"2017-01-23","close":73071.0},{"date":"2017-01-24","close":73766.0},{"date":"2017-01-25","close":72176.0},{"date":"2017-01-26","close":71380.0},{"date":"2017-01-31","close":72474.0},{"date":"2017-02-01","close":72971.0},{"date":"2017-02-02","close":74363.0},{"date":"2017-02-03","close":73866.0},{"date":"2017-02-06","close":73269.0},{"date":"2017-02-07","close":74462.0},{"date":"2017-02-08","close":73667.0},{"date":"2017-02-09","close":72772.0},{"date":"2017-02-10","close":73667.0},{"date":"2017-02-13","close":74264.0},{"date":"2017-02-14","close":74860.0},{"date":"2017-02-15","close":74860.0},{"date":"2017-02-16","close":72872.0},{"date":"2017-02-17","close":73170.0},{"date":"2017-02-20","close":72176.0},{"date":"2017-02-21","close":72474.0},{"date":"2017-02-22","close":71579.0},{"date":"2017-02-23","close":71281.0},{"date":"2017-02-24","close":74363.0},{"date":"2017-02-27","close":74065.0},{"date":"2017-02-28","close":76451.0},{"date":"2017-03-02","close":74959.0},{"date":"2017-03-03","close":74164.0},{"date":"2017-03-06","close":72673.0},{"date":"2017-03-07","close":75655.0},{"date":"2017-03-08","close":76252.0},{"date":"2017-03-09","close":75954.0},{"date":"2017-03-10","close":76053.0},{"date":"2017-03-13","close":76252.0},{"date":"2017-03-14","close":74661.0},{"date":"2017-03-15","close":74860.0},{"date":"2017-03-16","close":74462.0},{"date":"2017-03-17","close":73766.0},{"date":"2017-03-20","close":75954.0},{"date":"2017-03-21","close":76252.0},{"date":"2017-03-22","close":76948.0},{"date":"2017-03-23","close":76053.0},{"date":"2017-03-24","close":77445.0},{"date":"2017-03-27","close":79234.0},{"date":"2017-03-28","close":81024.0},{"date":"2017-03-29","close":82515.0},{"date":"2017-03-30","close":84404.0},{"date":"2017-03-31","close":84503.0},{"date":"2017-04-03","close":84802.0},{"date":"2017-04-04","close":83410.0},{"date":"2017-04-05","close":85398.0},{"date":"2017-04-06","close":84503.0},{"date":"2017-04-07","close":87486.0},{"date":"2017-04-10","close":87188.0},{"date":"2017-04-11","close":86094.0},{"date":"2017-04-12","close":86492.0},{"date":"2017-04-13","close":88281.0},{"date":"2017-04-14","close":85199.0},{"date":"2017-04-17","close":85895.0},{"date":"2017-04-18","close":85398.0},{"date":"2017-04-19","close":84404.0},{"date":"2017-04-20","close":85199.0},{"date":"2017-04-21","close":87188.0},{"date":"2017-04-24","close":86989.0},{"date":"2017-04-25","close":85000.0},{"date":"2017-04-26","close":85299.0},{"date":"2017-04-27","close":86193.0},{"date":"2017-04-28","close":86193.0},{"date":"2017-05-02","close":87884.0},{"date":"2017-05-04","close":88480.0},{"date":"2017-05-08","close":92457.0},{"date":"2017-05-10","close":91065.0},{"date":"2017-05-11","close":93849.0},{"date":"2017-05-12","close":90866.0},{"date":"2017-05-15","close":89872.0},{"date":"2017-05-16","close":83112.0},{"date":"2017-05-17","close":82515.0},{"date":"2017-05-18","close":83410.0},{"date":"2017-05-19","close":84106.0},{"date":"2017-05-22","close":82614.0},{"date":"2017-05-23","close":83509.0},{"date":"2017-05-24","close":83310.0},{"date":"2017-05-25","close":82117.0},{"date":"2017-05-26","close":81024.0},{"date":"2017-05-29","close":81024.0},{"date":"2017-05-30","close":80626.0},{"date":"2017-05-31","close":81919.0},{"date":"2017-06-01","close":80328.0},{"date":"2017-06-02","close":80527.0},{"date":"2017-06-05","close":79731.0},{"date":"2017-06-07","close":80228.0},{"date":"2017-06-08","close":80726.0},{"date":"2017-06-09","close":80626.0},{"date":"2017-06-12","close":80427.0},{"date":"2017-06-13","close":79831.0},{"date":"2017-06-14","close":79533.0},{"date":"2017-06-15","close":79234.0},{"date":"2017-06-16","close":79930.0},{"date":"2017-06-19","close":79831.0},{"date":"2017-06-20","close":78141.0},{"date":"2017-06-21","close":77544.0},{"date":"2017-06-22","close":77047.0},{"date":"2017-06-23","close":76749.0},{"date":"2017-06-26","close":76948.0},{"date":"2017-06-27","close":75655.0},{"date":"2017-06-28","close":77147.0},{"date":"2017-06-29","close":75755.0},{"date":"2017-06-30","close":76053.0},{"date":"2017-07-03","close":75457.0},{"date":"2017-07-04","close":75655.0},{"date":"2017-07-05","close":74860.0},{"date":"2017-07-06","close":74462.0},{"date":"2017-07-07","close":75059.0},{"date":"2017-07-10","close":73866.0},{"date":"2017-07-11","close":72474.0},{"date":"2017-07-12","close":71878.0},{"date":"2017-07-13","close":71082.0},{"date":"2017-07-14","close":71579.0},{"date":"2017-07-17","close":71281.0},{"date":"2017-07-18","close":71082.0},{"date":"2017-07-19","close":72872.0},{"date":"2017-07-20","close":73071.0},{"date":"2017-07-21","close":72375.0},{"date":"2017-07-24","close":72275.0},{"date":"2017-07-25","close":72772.0},{"date":"2017-07-26","close":73468.0},{"date":"2017-07-27","close":73766.0},{"date":"2017-07-28","close":74264.0},{"date":"2017-07-31","close":72772.0},{"date":"2017-08-01","close":72673.0},{"date":"2017-08-02","close":72275.0},{"date":"2017-08-03","close":73269.0},{"date":"2017-08-04","close":72275.0},{"date":"2017-08-07","close":71878.0},{"date":"2017-08-08","close":71281.0},{"date":"2017-08-09","close":71579.0},{"date":"2017-08-10","close":72275.0},{"date":"2017-08-11","close":72275.0},{"date":"2017-08-14","close":71480.0},{"date":"2017-08-16","close":70386.0},{"date":"2017-08-17","close":69293.0},{"date":"2017-08-18","close":68895.0},{"date":"2017-08-21","close":68796.0},{"date":"2017-08-22","close":68597.0},{"date":"2017-08-23","close":68398.0},{"date":"2017-08-24","close":68100.0},{"date":"2017-08-25","close":67603.0},{"date":"2017-08-28","close":67901.0},{"date":"2017-08-29","close":68199.0},{"date":"2017-08-30","close":67603.0},{"date":"2017-08-31","close":67304.0},{"date":"2017-09-01","close":68000.0},{"date":"2017-09-04","close":68299.0},{"date":"2017-09-05","close":66608.0},{"date":"2017-09-06","close":66111.0},{"date":"2017-09-07","close":65813.0},{"date":"2017-09-08","close":65415.0},{"date":"2017-09-11","close":65614.0},{"date":"2017-09-12","close":64918.0},{"date":"2017-09-13","close":65217.0},{"date":"2017-09-14","close":64620.0},{"date":"2017-09-15","close":64322.0},{"date":"2017-09-18","close":64620.0},{"date":"2017-09-19","close":64819.0},{"date":"2017-09-20","close":64322.0},{"date":"2017-09-21","close":64620.0},{"date":"2017-09-22","close":64819.0},{"date":"2017-09-25","close":64620.0},{"date":"2017-09-26","close":65316.0},{"date":"2017-09-27","close":66708.0},{"date":"2017-09-28","close":67304.0},{"date":"2017-09-29","close":66211.0},{"date":"2017-10-10","close":65316.0},{"date":"2017-10-11","close":64222.0},{"date":"2017-10-12","close":63825.0},{"date":"2017-10-13","close":63825.0},{"date":"2017-10-16","close":63825.0},{"date":"2017-10-17","close":64720.0},{"date":"2017-10-18","close":64620.0},{"date":"2017-10-19","close":65117.0},{"date":"2017-10-20","close":65714.0},{"date":"2017-10-23","close":64918.0},{"date":"2017-10-24","close":65018.0},{"date":"2017-10-25","close":64918.0},{"date":"2017-10-26","close":66012.0},{"date":"2017-10-27","close":66211.0},{"date":"2017-10-30","close":65614.0},{"date":"2017-10-31","close":65217.0},{"date":"2017-11-01","close":66708.0},{"date":"2017-11-02","close":67304.0},{"date":"2017-11-03","close":68597.0},{"date":"2017-11-06","close":69690.0},{"date":"2017-11-07","close":69591.0},{"date":"2017-11-08","close":69193.0},{"date":"2017-11-09","close":69989.0},{"date":"2017-11-10","close":69094.0},{"date":"2017-11-13","close":69591.0},{"date":"2017-11-14","close":69690.0},{"date":"2017-11-15","close":69989.0},{"date":"2017-11-16","close":68497.0},{"date":"2017-11-17","close":68497.0},{"date":"2017-11-20","close":68299.0},{"date":"2017-11-21","close":69989.0},{"date":"2017-11-22","close":68299.0},{"date":"2017-11-23","close":68994.0},{"date":"2017-11-24","close":68994.0},{"date":"2017-11-27","close":72275.0},{"date":"2017-11-28","close":71380.0},{"date":"2017-11-29","close":70287.0},{"date":"2017-11-30","close":69094.0},{"date":"2017-12-01","close":67702.0},{"date":"2017-12-04","close":67702.0},{"date":"2017-12-05","close":67801.0},{"date":"2017-12-06","close":66807.0},{"date":"2017-12-07","close":67205.0},{"date":"2017-12-08","close":65913.0},{"date":"2017-12-11","close":66608.0},{"date":"2017-12-12","close":67106.0},{"date":"2017-12-13","close":68497.0},{"date":"2017-12-14","close":68994.0},{"date":"2017-12-15","close":69193.0},{"date":"2017-12-18","close":69690.0},{"date":"2017-12-19","close":68796.0},{"date":"2017-12-20","close":69591.0},{"date":"2017-12-21","close":69889.0},{"date":"2017-12-22","close":69094.0},{"date":"2017-12-26","close":70486.0},{"date":"2017-12-27","close":69889.0},{"date":"2017-12-28","close":69293.0},{"date":"2018-01-02","close":67298.2344},{"date":"2018-01-03","close":67011.0469},{"date":"2018-01-04","close":66819.5781},{"date":"2018-01-05","close":66245.1953},{"date":"2018-01-08","close":65575.0859},{"date":"2018-01-09","close":65287.9023},{"date":"2018-01-10","close":65000.707},{"date":"2018-01-11","close":65287.9023},{"date":"2018-01-12","close":65383.6328},{"date":"2018-01-15","close":65862.2812},{"date":"2018-01-16","close":65575.0859},{"date":"2018-01-17","close":65192.1875},{"date":"2018-01-18","close":65670.8281},{"date":"2018-01-19","close":66053.7422},{"date":"2018-01-22","close":66245.1953},{"date":"2018-01-23","close":66053.7422},{"date":"2018-01-24","close":66628.1172},{"date":"2018-01-25","close":66819.5781},{"date":"2018-01-26","close":67681.1562},{"date":"2018-01-29","close":67011.0469},{"date":"2018-01-30","close":66819.5781},{"date":"2018-01-31","close":66915.3281},{"date":"2018-02-01","close":67298.2344},{"date":"2018-02-02","close":66819.5781},{"date":"2018-02-05","close":67489.6875},{"date":"2018-02-06","close":66915.3281},{"date":"2018-02-07","close":66819.5781},{"date":"2018-02-08","close":66053.7422},{"date":"2018-02-09","close":67776.8906},{"date":"2018-02-12","close":67776.8906},{"date":"2018-02-13","close":67681.1562},{"date":"2018-02-14","close":67011.0469},{"date":"2018-02-19","close":67968.3438},{"date":"2018-02-20","close":66532.3984},{"date":"2018-02-21","close":66053.7422},{"date":"2018-02-22","close":66532.3984},{"date":"2018-02-23","close":66723.8516},{"date":"2018-02-26","close":67011.0469},{"date":"2018-02-27","close":66149.4844},{"date":"2018-02-28","close":65670.8281},{"date":"2018-03-02","close":65766.5547},{"date":"2018-03-05","close":65958.0156},{"date":"2018-03-06","close":66436.6641},{"date":"2018-03-07","close":65096.4453},{"date":"2018-03-08","close":65862.2812},{"date":"2018-03-09","close":66628.1172},{"date":"2018-03-12","close":66819.5781},{"date":"2018-03-13","close":65862.2812},{"date":"2018-03-14","close":66245.1953},{"date":"2018-03-15","close":65862.2812},{"date":"2018-03-16","close":65192.1875},{"date":"2018-03-19","close":65192.1875},{"date":"2018-03-20","close":64809.2578},{"date":"2018-03-21","close":64522.0625},{"date":"2018-03-22","close":65192.1875},{"date":"2018-03-23","close":64043.4141},{"date":"2018-03-26","close":64617.793},{"date":"2018-03-27","close":64904.9883},{"date":"2018-03-28","close":65670.8281},{"date":"2018-03-29","close":65287.9023},{"date":"2018-03-30","close":66149.4844},{"date":"2018-04-02","close":66723.8516},{"date":"2018-04-03","close":66149.4844},{"date":"2018-04-04","close":65670.8281},{"date":"2018-04-05","close":66149.4844},{"date":"2018-04-06","close":66819.5781},{"date":"2018-04-09","close":66819.5781},{"date":"2018-04-10","close":66340.9375},{"date":"2018-04-11","close":65479.3672},{"date":"2018-04-12","close":65096.4453},{"date":"2018-04-13","close":64139.1445},{"date":"2018-04-16","close":63851.9531},{"date":"2018-04-17","close":64139.1445},{"date":"2018-04-18","close":64234.8711},{"date":"2018-04-19","close":64330.6055},{"date":"2018-04-20","close":64139.1445},{"date":"2018-04-23","close":63947.6875},{"date":"2018-04-24","close":64904.9883},{"date":"2018-04-25","close":64043.4141},{"date":"2018-04-26","close":63469.0273},{"date":"2018-04-27","close":63181.8438},{"date":"2018-04-30","close":64904.9883},{"date":"2018-05-02","close":66436.6641},{"date":"2018-05-03","close":65479.3672},{"date":"2018-05-04","close":65287.9023},{"date":"2018-05-08","close":64809.2578},{"date":"2018-05-09","close":64330.6055},{"date":"2018-05-10","close":65670.8281},{"date":"2018-05-11","close":65192.1875},{"date":"2018-05-14","close":65766.5547},{"date":"2018-05-15","close":64904.9883},{"date":"2018-05-16","close":64522.0625},{"date":"2018-05-17","close":64234.8711},{"date":"2018-05-18","close":65096.4453},{"date":"2018-05-21","close":65766.5547},{"date":"2018-05-23","close":64713.5195},{"date":"2018-05-24","close":64713.5195},{"date":"2018-05-25","close":64522.0625},{"date":"2018-05-28","close":64426.332},{"date":"2018-05-29","close":63564.7617},{"date":"2018-05-30","close":63756.2188},{"date":"2018-05-31","close":62703.1953},{"date":"2018-06-01","close":62798.9297},{"date":"2018-06-04","close":62511.7344},{"date":"2018-06-05","close":62990.3789},{"date":"2018-06-07","close":64043.4141},{"date":"2018-06-08","close":63947.6875},{"date":"2018-06-11","close":65670.8281},{"date":"2018-06-12","close":64426.332},{"date":"2018-06-14","close":64617.793},{"date":"2018-06-15","close":64617.793},{"date":"2018-06-18","close":63181.8438},{"date":"2018-06-19","close":63277.5703},{"date":"2018-06-20","close":62511.7344},{"date":"2018-06-21","close":62033.0781},{"date":"2018-06-22","close":61841.6133},{"date":"2018-06-25","close":62607.4609},{"date":"2018-06-26","close":62128.8125},{"date":"2018-06-27","close":61362.9648},{"date":"2018-06-28","close":62128.8125},{"date":"2018-06-29","close":61650.1562},{"date":"2018-07-02","close":60692.8633},{"date":"2018-07-03","close":60118.4766},{"date":"2018-07-04","close":60405.6758},{"date":"2018-07-05","close":60788.5898},{"date":"2018-07-06","close":61267.2461},{"date":"2018-07-09","close":60788.5898},{"date":"2018-07-10","close":60214.207},{"date":"2018-07-11","close":59544.1016},{"date":"2018-07-12","close":60214.207},{"date":"2018-07-13","close":60597.1289},{"date":"2018-07-16","close":60022.7539},{"date":"2018-07-17","close":60692.8633},{"date":"2018-07-18","close":59831.2852},{"date":"2018-07-19","close":59161.1836},{"date":"2018-07-20","close":59639.8281},{"date":"2018-07-23","close":60309.9453},{"date":"2018-07-24","close":60309.9453},{"date":"2018-07-25","close":61171.5117},{"date":"2018-07-26","close":60788.5898},{"date":"2018-07-27","close":60597.1289},{"date":"2018-07-30","close":60788.5898},{"date":"2018-07-31","close":61362.9648},{"date":"2018-08-01","close":62224.5391},{"date":"2018-08-02","close":60980.0508},{"date":"2018-08-03","close":61458.7031},{"date":"2018-08-06","close":61937.3516},{"date":"2018-08-07","close":61267.2461},{"date":"2018-08-08","close":60980.0508},{"date":"2018-08-09","close":61937.3516},{"date":"2018-08-10","close":61937.3516},{"date":"2018-08-13","close":62128.8125},{"date":"2018-08-14","close":62511.7344},{"date":"2018-08-16","close":62128.8125},{"date":"2018-08-17","close":61075.7812},{"date":"2018-08-20","close":61362.9648},{"date":"2018-08-21","close":61171.5117},{"date":"2018-08-22","close":60692.8633},{"date":"2018-08-23","close":60692.8633},{"date":"2018-08-24","close":60501.3984},{"date":"2018-08-27","close":60405.6758},{"date":"2018-08-28","close":60501.3984},{"date":"2018-08-29","close":60501.3984},{"date":"2018-08-30","close":60118.4766},{"date":"2018-08-31","close":60501.3984},{"date":"2018-09-03","close":60788.5898},{"date":"2018-09-04","close":59927.0195},{"date":"2018-09-05","close":59735.5586},{"date":"2018-09-06","close":59639.8281},{"date":"2018-09-07","close":60597.1289},{"date":"2018-09-10","close":59927.0195},{"date":"2018-09-11","close":59927.0195},{"date":"2018-09-12","close":60692.8633},{"date":"2018-09-13","close":60788.5898},{"date":"2018-09-14","close":61458.7031},{"date":"2018-09-17","close":61458.7031},{"date":"2018-09-18","close":61841.6133},{"date":"2018-09-19","close":62128.8125},{"date":"2018-09-20","close":61267.2461},{"date":"2018-09-21","close":62320.2734},{"date":"2018-09-27","close":61650.1562},{"date":"2018-09-28","close":62033.0781},{"date":"2018-10-01","close":62511.7344},{"date":"2018-10-02","close":62990.3789},{"date":"2018-10-04","close":64043.4141},{"date":"2018-10-05","close":65383.6328},{"date":"2018-10-08","close":65479.3672},{"date":"2018-10-10","close":65192.1875},{"date":"2018-10-11","close":62703.1953},{"date":"2018-10-12","close":60884.3203},{"date":"2018-10-15","close":60884.3203},{"date":"2018-10-16","close":61075.7812},{"date":"2018-10-17","close":62033.0781},{"date":"2018-10-18","close":60214.207},{"date":"2018-10-19","close":60214.207},{"date":"2018-10-22","close":59927.0195},{"date":"2018-10-23","close":58778.2617},{"date":"2018-10-24","close":60884.3203},{"date":"2018-10-25","close":60118.4766},{"date":"2018-10-26","close":58873.9922},{"date":"2018-10-29","close":59639.8281},{"date":"2018-10-30","close":58778.2617},{"date":"2018-10-31","close":57533.7695},{"date":"2018-11-01","close":57246.5781},{"date":"2018-11-02","close":56959.3906},{"date":"2018-11-05","close":55714.8984},{"date":"2018-11-06","close":56576.4688},{"date":"2018-11-07","close":56097.8164},{"date":"2018-11-08","close":57150.8438},{"date":"2018-11-09","close":56672.1953},{"date":"2018-11-12","close":56863.6523},{"date":"2018-11-13","close":56672.1953},{"date":"2018-11-14","close":57820.957},{"date":"2018-11-15","close":57342.3086},{"date":"2018-11-16","close":58682.5352},{"date":"2018-11-19","close":60692.8633},{"date":"2018-11-20","close":61458.7031},{"date":"2018-11-21","close":61937.3516},{"date":"2018-11-22","close":61745.8867},{"date":"2018-11-23","close":61650.1562},{"date":"2018-11-26","close":61554.4336},{"date":"2018-11-27","close":60692.8633},{"date":"2018-11-28","close":62033.0781},{"date":"2018-11-29","close":62033.0781},{"date":"2018-11-30","close":62224.5391},{"date":"2018-12-03","close":61554.4336},{"date":"2018-12-04","close":61554.4336},{"date":"2018-12-05","close":62511.7344},{"date":"2018-12-06","close":62894.6562},{"date":"2018-12-07","close":62511.7344},{"date":"2018-12-10","close":62894.6562},{"date":"2018-12-11","close":63277.5703},{"date":"2018-12-12","close":64522.0625},{"date":"2018-12-13","close":62511.7344},{"date":"2018-12-14","close":64234.8711},{"date":"2018-12-17","close":64043.4141},{"date":"2018-12-18","close":63181.8438},{"date":"2018-12-19","close":63564.7617},{"date":"2018-12-20","close":63181.8438},{"date":"2018-12-21","close":62894.6562},{"date":"2018-12-24","close":63181.8438},{"date":"2018-12-26","close":62224.5391},{"date":"2018-12-27","close":62320.418},{"date":"2018-12-28","close":59827.6016},{"date":"2019-01-02","close":59156.4648},{"date":"2019-01-03","close":58581.1953},{"date":"2019-01-04","close":60498.75},{"date":"2019-01-07","close":60690.5},{"date":"2019-01-08","close":61745.1484},{"date":"2019-01-09","close":62128.6602},{"date":"2019-01-10","close":61936.9023},{"date":"2019-01-11","close":62128.6602},{"date":"2019-01-14","close":61074.0117},{"date":"2019-01-15","close":60306.9883},{"date":"2019-01-16","close":59252.3398},{"date":"2019-01-17","close":58772.9531},{"date":"2019-01-18","close":59252.3398},{"date":"2019-01-21","close":59252.3398},{"date":"2019-01-22","close":59060.582},{"date":"2019-01-23","close":60211.1094},{"date":"2019-01-24","close":59156.4648},{"date":"2019-01-25","close":59731.7227},{"date":"2019-01-28","close":59923.4766},{"date":"2019-01-29","close":59539.9727},{"date":"2019-01-30","close":60115.2383},{"date":"2019-01-31","close":60594.6211},{"date":"2019-02-01","close":60306.9883},{"date":"2019-02-07","close":60402.8711},{"date":"2019-02-08","close":61265.7656},{"date":"2019-02-11","close":60978.1328},{"date":"2019-02-12","close":59923.4766},{"date":"2019-02-13","close":59635.8477},{"date":"2019-02-14","close":60690.5},{"date":"2019-02-15","close":59731.7227},{"date":"2019-02-18","close":60306.9883},{"date":"2019-02-19","close":60306.9883},{"date":"2019-02-20","close":60211.1094},{"date":"2019-02-21","close":59827.6016},{"date":"2019-02-22","close":60019.3555},{"date":"2019-02-25","close":60498.75},{"date":"2019-02-26","close":60211.1094},{"date":"2019-02-27","close":60594.6211},{"date":"2019-02-28","close":60115.2383},{"date":"2019-03-04","close":59923.4766},{"date":"2019-03-05","close":61074.0117},{"date":"2019-03-06","close":60306.9883},{"date":"2019-03-07","close":60498.75},{"date":"2019-03-08","close":60402.8711},{"date":"2019-03-11","close":61074.0117},{"date":"2019-03-12","close":60306.9883},{"date":"2019-03-13","close":60690.5},{"date":"2019-03-14","close":60498.75},{"date":"2019-03-15","close":60978.1328},{"date":"2019-03-18","close":61936.9023},{"date":"2019-03-19","close":61649.2773},{"date":"2019-03-20","close":61841.0273},{"date":"2019-03-21","close":60306.9883},{"date":"2019-03-22","close":59731.7227},{"date":"2019-03-25","close":59444.0938},{"date":"2019-03-26","close":59252.3398},{"date":"2019-03-27","close":59444.0938},{"date":"2019-03-28","close":59060.582},{"date":"2019-03-29","close":58772.9531},{"date":"2019-04-01","close":58581.1953},{"date":"2019-04-02","close":58677.0703},{"date":"2019-04-03","close":58581.1953},{"date":"2019-04-04","close":58581.1953},{"date":"2019-04-05","close":58964.707},{"date":"2019-04-08","close":58772.9531},{"date":"2019-04-09","close":58581.1953},{"date":"2019-04-10","close":59252.3398},{"date":"2019-04-11","close":58677.0703},{"date":"2019-04-12","close":59635.8477},{"date":"2019-04-15","close":59731.7227},{"date":"2019-04-16","close":59444.0938},{"date":"2019-04-17","close":58964.707},{"date":"2019-04-18","close":58772.9531},{"date":"2019-04-19","close":58677.0703},{"date":"2019-04-22","close":58772.9531},{"date":"2019-04-23","close":58772.9531},{"date":"2019-04-24","close":58389.4414},{"date":"2019-04-25","close":58293.5625},{"date":"2019-04-26","close":58964.707},{"date":"2019-04-29","close":59060.582},{"date":"2019-04-30","close":58868.8281},{"date":"2019-05-02","close":58389.4414},{"date":"2019-05-03","close":58101.7969},{"date":"2019-05-07","close":58293.5625},{"date":"2019-05-08","close":57814.1719},{"date":"2019-05-09","close":55992.5},{"date":"2019-05-10","close":57047.1562},{"date":"2019-05-13","close":56855.3984},{"date":"2019-05-14","close":58389.4414},{"date":"2019-05-15","close":57910.0508},{"date":"2019-05-16","close":57814.1719},{"date":"2019-05-17","close":56759.5156},{"date":"2019-05-20","close":56184.2539},{"date":"2019-05-21","close":55992.5},{"date":"2019-05-22","close":55896.625},{"date":"2019-05-23","close":56471.8867},{"date":"2019-05-24","close":57334.7852},{"date":"2019-05-27","close":56663.6445},{"date":"2019-05-28","close":56663.6445},{"date":"2019-05-29","close":55992.5},{"date":"2019-05-30","close":55608.9922},{"date":"2019-05-31","close":54746.0938},{"date":"2019-06-03","close":53979.0703},{"date":"2019-06-04","close":53499.6836},{"date":"2019-06-05","close":54170.8281},{"date":"2019-06-07","close":53979.0703},{"date":"2019-06-10","close":54170.8281},{"date":"2019-06-11","close":54650.2148},{"date":"2019-06-12","close":55129.6055},{"date":"2019-06-13","close":55896.625},{"date":"2019-06-14","close":55129.6055},{"date":"2019-06-17","close":55800.7461},{"date":"2019-06-18","close":55513.1094},{"date":"2019-06-19","close":55129.6055},{"date":"2019-06-20","close":55896.625},{"date":"2019-06-21","close":55321.3555},{"date":"2019-06-24","close":55608.9922},{"date":"2019-06-25","close":54458.457},{"date":"2019-06-26","close":54266.7031},{"date":"2019-06-27","close":54746.0938},{"date":"2019-06-28","close":53979.0703},{"date":"2019-07-01","close":53883.1914},{"date":"2019-07-02","close":54170.8281},{"date":"2019-07-03","close":53979.0703},{"date":"2019-07-04","close":54458.457},{"date":"2019-07-05","close":55129.6055},{"date":"2019-07-08","close":55033.7266},{"date":"2019-07-09","close":53691.4414},{"date":"2019-07-10","close":53307.9258},{"date":"2019-07-11","close":53403.8008},{"date":"2019-07-12","close":53691.4414},{"date":"2019-07-15","close":53691.4414},{"date":"2019-07-16","close":53883.1914},{"date":"2019-07-17","close":53595.5547},{"date":"2019-07-18","close":53116.168},{"date":"2019-07-19","close":53883.1914},{"date":"2019-07-22","close":53212.0508},{"date":"2019-07-23","close":53691.4414},{"date":"2019-07-24","close":53883.1914},{"date":"2019-07-25","close":53212.0508},{"date":"2019-07-26","close":53020.293},{"date":"2019-07-29","close":53020.293},{"date":"2019-07-30","close":52157.3984},{"date":"2019-07-31","close":51390.3789},{"date":"2019-08-01","close":50335.7227},{"date":"2019-08-02","close":49281.0664},{"date":"2019-08-05","close":50143.9727},{"date":"2019-08-06","close":50239.8516},{"date":"2019-08-07","close":51102.7461},{"date":"2019-08-08","close":52253.2773},{"date":"2019-08-09","close":51869.7617},{"date":"2019-08-12","close":51869.7617},{"date":"2019-08-13","close":51869.7617},{"date":"2019-08-14","close":52349.1562},{"date":"2019-08-16","close":51678.0078},{"date":"2019-08-19","close":52445.0312},{"date":"2019-08-20","close":52636.7852},{"date":"2019-08-21","close":52828.543},{"date":"2019-08-22","close":52061.5195},{"date":"2019-08-23","close":51390.3789},{"date":"2019-08-26","close":50910.9883},{"date":"2019-08-27","close":49185.1914},{"date":"2019-08-28","close":49376.9414},{"date":"2019-08-29","close":49185.1914},{"date":"2019-08-30","close":48897.5586},{"date":"2019-09-02","close":48993.4375},{"date":"2019-09-03","close":48609.9258},{"date":"2019-09-04","close":49089.3086},{"date":"2019-09-05","close":48322.2969},{"date":"2019-09-06","close":47794.9648},{"date":"2019-09-09","close":47219.707},{"date":"2019-09-10","close":47123.8203},{"date":"2019-09-11","close":47075.8906},{"date":"2019-09-16","close":46836.1914},{"date":"2019-09-17","close":47267.6406},{"date":"2019-09-18","close":47842.9062},{"date":"2019-09-19","close":47507.3359},{"date":"2019-09-20","close":47315.5781},{"date":"2019-09-23","close":47651.1523},{"date":"2019-09-24","close":48034.6602},{"date":"2019-09-25","close":47507.3359},{"date":"2019-09-26","close":47507.3359},{"date":"2019-09-27","close":47171.7617},{"date":"2019-09-30","close":47123.8203},{"date":"2019-10-01","close":47411.457},{"date":"2019-10-02","close":46884.1328},{"date":"2019-10-04","close":46500.6211},{"date":"2019-10-07","close":46740.3086},{"date":"2019-10-08","close":47363.5156},{"date":"2019-10-10","close":46836.1914},{"date":"2019-10-11","close":46740.3086},{"date":"2019-10-14","close":46788.2578},{"date":"2019-10-15","close":47555.2734},{"date":"2019-10-16","close":47555.2734},{"date":"2019-10-17","close":47363.5156},{"date":"2019-10-18","close":47123.8203},{"date":"2019-10-21","close":47123.8203},{"date":"2019-10-22","close":47267.6406},{"date":"2019-10-23","close":46980.0039},{"date":"2019-10-24","close":46692.375},{"date":"2019-10-25","close":46548.5547},{"date":"2019-10-28","close":46452.6836},{"date":"2019-10-29","close":46069.1719},{"date":"2019-10-30","close":45206.2734},{"date":"2019-10-31","close":45110.4023},{"date":"2019-11-01","close":44774.8242},{"date":"2019-11-04","close":45398.0273},{"date":"2019-11-05","close":45254.207},{"date":"2019-11-06","close":45493.9062},{"date":"2019-11-07","close":46165.0508},{"date":"2019-11-08","close":46165.0508},{"date":"2019-11-11","close":45541.8398},{"date":"2019-11-12","close":45541.8398},{"date":"2019-11-13","close":45254.207},{"date":"2019-11-14","close":45685.6602},{"date":"2019-11-15","close":45973.3008},{"date":"2019-11-18","close":46069.1719},{"date":"2019-11-19","close":44439.2578},{"date":"2019-11-20","close":44870.6992},{"date":"2019-11-21","close":44535.1289},{"date":"2019-11-22","close":44439.2578},{"date":"2019-11-25","close":44870.6992},{"date":"2019-11-26","close":44966.582},{"date":"2019-11-27","close":44678.9492},{"date":"2019-11-28","close":44583.0664},{"date":"2019-11-29","close":43768.1055},{"date":"2019-12-02","close":43480.4766},{"date":"2019-12-03","close":43576.3594},{"date":"2019-12-04","close":42953.1523},{"date":"2019-12-05","close":42425.8242},{"date":"2019-12-06","close":42234.0703},{"date":"2019-12-09","close":40364.457},{"date":"2019-12-10","close":40556.207},{"date":"2019-12-11","close":40700.0273},{"date":"2019-12-12","close":40460.332},{"date":"2019-12-13","close":40028.8828},{"date":"2019-12-16","close":40508.2734},{"date":"2019-12-17","close":40747.9648},{"date":"2019-12-18","close":40556.207},{"date":"2019-12-19","close":40556.207},{"date":"2019-12-20","close":40220.6406},{"date":"2019-12-23","close":40747.9648},{"date":"2019-12-24","close":41802.6172},{"date":"2019-12-26","close":41514.9805},{"date":"2019-12-27","close":41418.8906},{"date":"2019-12-30","close":42235.7305},{"date":"2020-01-02","close":42043.5312},{"date":"2020-01-03","close":42235.7305},{"date":"2020-01-06","close":41322.7852},{"date":"2020-01-07","close":41947.4414},{"date":"2020-01-08","close":40313.7461},{"date":"2020-01-09","close":40361.7891},{"date":"2020-01-10","close":40025.4453},{"date":"2020-01-13","close":40313.7461},{"date":"2020-01-14","close":40169.5898},{"date":"2020-01-15","close":40409.8438},{"date":"2020-01-16","close":40025.4453},{"date":"2020-01-17","close":39737.1445},{"date":"2020-01-20","close":39689.0938},{"date":"2020-01-21","close":39592.9961},{"date":"2020-01-22","close":40505.9414},{"date":"2020-01-23","close":40650.0898},{"date":"2020-01-28","close":39737.1445},{"date":"2020-01-29","close":39448.8438},{"date":"2020-01-30","close":39256.6445},{"date":"2020-01-31","close":39496.8945},{"date":"2020-02-03","close":39304.6992},{"date":"2020-02-04","close":38968.3477},{"date":"2020-02-05","close":38535.8945},{"date":"2020-02-06","close":39881.293},{"date":"2020-02-07","close":39689.0938},{"date":"2020-02-10","close":39977.3906},{"date":"2020-02-11","close":40169.5898},{"date":"2020-02-12","close":39833.2461},{"date":"2020-02-13","close":39256.6445},{"date":"2020-02-14","close":38872.25},{"date":"2020-02-17","close":38872.25},{"date":"2020-02-18","close":38680.0547},{"date":"2020-02-19","close":39016.3945},{"date":"2020-02-20","close":38535.8945},{"date":"2020-02-21","close":37142.457},{"date":"2020-02-24","close":36565.8594},{"date":"2020-02-25","close":36037.3125},{"date":"2020-02-26","close":35652.918},{"date":"2020-02-27","close":35749.0117},{"date":"2020-02-28","close":36373.6641},{"date":"2020-03-02","close":36661.957},{"date":"2020-03-03","close":36758.0625},{"date":"2020-03-04","close":36854.1641},{"date":"2020-03-05","close":36806.1094},{"date":"2020-03-06","close":36325.6133},{"date":"2020-03-09","close":36325.6133},{"date":"2020-03-10","close":36950.2539},{"date":"2020-03-11","close":36181.4609},{"date":"2020-03-12","close":36181.4609},{"date":"2020-03-13","close":35268.5117},{"date":"2020-03-16","close":33634.8281},{"date":"2020-03-17","close":31568.6875},{"date":"2020-03-18","close":29550.5938},{"date":"2020-03-19","close":26427.3613},{"date":"2020-03-20","close":25850.7656},{"date":"2020-03-23","close":24505.375},{"date":"2020-03-24","close":25514.4141},{"date":"2020-03-25","close":27244.209},{"date":"2020-03-26","close":27244.209},{"date":"2020-03-27","close":27532.5078},{"date":"2020-03-30","close":27820.8047},{"date":"2020-03-31","close":28253.2559},{"date":"2020-04-01","close":28733.752},{"date":"2020-04-02","close":30319.3945},{"date":"2020-04-03","close":30127.1934},{"date":"2020-04-06","close":30559.6445},{"date":"2020-04-07","close":30703.791},{"date":"2020-04-08","close":30511.5918},{"date":"2020-04-09","close":30847.9395},{"date":"2020-04-10","close":31328.4375},{"date":"2020-04-13","close":30992.0898},{"date":"2020-04-14","close":31472.5898},{"date":"2020-04-16","close":31568.6875},{"date":"2020-04-17","close":31953.0879},{"date":"2020-04-20","close":31905.0332},{"date":"2020-04-21","close":31088.1895},{"date":"2020-04-22","close":30415.4941},{"date":"2020-04-23","close":30751.8418},{"date":"2020-04-24","close":30271.3438},{"date":"2020-04-27","close":30703.791},{"date":"2020-04-28","close":30655.7422},{"date":"2020-04-29","close":30847.9395},{"date":"2020-05-04","close":30175.2441},{"date":"2020-05-06","close":30703.791},{"date":"2020-05-07","close":30751.8418},{"date":"2020-05-08","close":30607.6914},{"date":"2020-05-11","close":30367.4414},{"date":"2020-05-12","close":30031.0938},{"date":"2020-05-13","close":30415.4941},{"date":"2020-05-14","close":30655.7422},{"date":"2020-05-15","close":30559.6445},{"date":"2020-05-18","close":30031.0938},{"date":"2020-05-19","close":30223.2949},{"date":"2020-05-20","close":30127.1934},{"date":"2020-05-21","close":30031.0938},{"date":"2020-05-22","close":29790.8438},{"date":"2020-05-25","close":29742.7988},{"date":"2020-05-26","close":29934.9941},{"date":"2020-05-27","close":29886.9434},{"date":"2020-05-28","close":29790.8438},{"date":"2020-05-29","close":28781.8008},{"date":"2020-06-01","close":28733.752},{"date":"2020-06-02","close":29310.3457},{"date":"2020-06-03","close":29838.8984},{"date":"2020-06-04","close":29742.7988},{"date":"2020-06-05","close":30079.1445},{"date":"2020-06-08","close":30175.2441},{"date":"2020-06-09","close":30079.1445},{"date":"2020-06-10","close":30175.2441},{"date":"2020-06-11","close":28781.8008},{"date":"2020-06-12","close":28109.1035},{"date":"2020-06-15","close":26715.6621},{"date":"2020-06-16","close":28061.0547},{"date":"2020-06-17","close":28781.8008},{"date":"2020-06-18","close":29358.3984},{"date":"2020-06-19","close":28541.5508},{"date":"2020-06-22","close":28445.4531},{"date":"2020-06-23","close":28541.5508},{"date":"2020-06-24","close":28541.5508},{"date":"2020-06-25","close":28541.5508},{"date":"2020-06-26","close":27916.9062},{"date":"2020-06-29","close":26811.7617},{"date":"2020-06-30","close":27244.209},{"date":"2020-07-01","close":27388.3574},{"date":"2020-07-02","close":27580.5547},{"date":"2020-07-03","close":27292.2578},{"date":"2020-07-06","close":27148.1094},{"date":"2020-07-07","close":27196.1602},{"date":"2020-07-08","close":27052.0098},{"date":"2020-07-09","close":27003.9609},{"date":"2020-07-10","close":27003.9609},{"date":"2020-07-13","close":26907.8594},{"date":"2020-07-14","close":26907.8594},{"date":"2020-07-15","close":26619.5625},{"date":"2020-07-16","close":26379.3145},{"date":"2020-07-17","close":26187.1133},{"date":"2020-07-20","close":25946.8672},{"date":"2020-07-21","close":25802.7168},{"date":"2020-07-22","close":25994.916},{"date":"2020-07-23","close":25802.7168},{"date":"2020-07-24","close":25466.3691},{"date":"2020-07-27","close":26235.166},{"date":"2020-07-28","close":25946.8672},{"date":"2020-07-29","close":27628.6074},{"date":"2020-07-30","close":30079.1445},{"date":"2020-07-31","close":29214.248},{"date":"2020-08-03","close":31040.1387},{"date":"2020-08-04","close":30607.6914},{"date":"2020-08-05","close":29694.748},{"date":"2020-08-06","close":29310.3457},{"date":"2020-08-07","close":29022.0508},{"date":"2020-08-10","close":29214.248},{"date":"2020-08-11","close":29358.3984},{"date":"2020-08-12","close":29454.498},{"date":"2020-08-13","close":29550.5938},{"date":"2020-08-14","close":29502.5488},{"date":"2020-08-18","close":27964.957},{"date":"2020-08-19","close":27580.5547},{"date":"2020-08-20","close":25946.8672},{"date":"2020-08-21","close":25946.8672},{"date":"2020-08-24","close":25802.7168},{"date":"2020-08-25","close":26091.0137},{"date":"2020-08-26","close":26235.166},{"date":"2020-08-27","close":25850.7656},{"date":"2020-08-28","close":25898.8164},{"date":"2020-08-31","close":26187.1133},{"date":"2020-09-01","close":26091.0137},{"date":"2020-09-02","close":26091.0137},{"date":"2020-09-03","close":26091.0137},{"date":"2020-09-04","close":26042.9668},{"date":"2020-09-07","close":26187.1133},{"date":"2020-09-08","close":26283.2168},{"date":"2020-09-09","close":25946.8672},{"date":"2020-09-10","close":25898.8164},{"date":"2020-09-11","close":25850.7656},{"date":"2020-09-14","close":25946.8672},{"date":"2020-09-15","close":26042.9668},{"date":"2020-09-16","close":25946.8672},{"date":"2020-09-17","close":25946.8672},{"date":"2020-09-18","close":25898.8164},{"date":"2020-09-21","close":25802.7168},{"date":"2020-09-22","close":25130.0234},{"date":"2020-09-23","close":24985.8711},{"date":"2020-09-24","close":24505.375},{"date":"2020-09-25","close":24505.375},{"date":"2020-09-28","close":24553.4219},{"date":"2020-09-29","close":24745.623},{"date":"2020-10-05","close":25130.0234},{"date":"2020-10-06","close":25658.5664},{"date":"2020-10-07","close":25754.666},{"date":"2020-10-08","close":25610.5156},{"date":"2020-10-12","close":25658.5664},{"date":"2020-10-13","close":25562.4688},{"date":"2020-10-14","close":25178.0703},{"date":"2020-10-15","close":24937.8203},{"date":"2020-10-16","close":24889.7734},{"date":"2020-10-19","close":25130.0234},{"date":"2020-10-20","close":24841.7207},{"date":"2020-10-21","close":25418.3184},{"date":"2020-10-22","close":25418.3184},{"date":"2020-10-23","close":25514.4141},{"date":"2020-10-26","close":25130.0234},{"date":"2020-10-27","close":24889.7734},{"date":"2020-10-28","close":24985.8711},{"date":"2020-10-29","close":24793.6719},{"date":"2020-10-30","close":24553.4219},{"date":"2020-11-02","close":24841.7207},{"date":"2020-11-03","close":24793.6719},{"date":"2020-11-04","close":24889.7734},{"date":"2020-11-05","close":25562.4688},{"date":"2020-11-06","close":25322.2207},{"date":"2020-11-09","close":25514.4141},{"date":"2020-11-10","close":26042.9668},{"date":"2020-11-11","close":26331.2617},{"date":"2020-11-12","close":26619.5625},{"date":"2020-11-13","close":26475.4121},{"date":"2020-11-16","close":26427.3613},{"date":"2020-11-17","close":26091.0137},{"date":"2020-11-18","close":26235.166},{"date":"2020-11-19","close":26235.166},{"date":"2020-11-20","close":27244.209},{"date":"2020-11-23","close":27580.5547},{"date":"2020-11-24","close":27724.707},{"date":"2020-11-25","close":27292.2578},{"date":"2020-11-26","close":27052.0098},{"date":"2020-11-27","close":27244.209},{"date":"2020-11-30","close":27676.6602},{"date":"2020-12-01","close":27436.4102},{"date":"2020-12-02","close":27340.3066},{"date":"2020-12-03","close":27244.209},{"date":"2020-12-04","close":27148.1094},{"date":"2020-12-07","close":27148.1094},{"date":"2020-12-08","close":27244.209},{"date":"2020-12-09","close":27340.3066},{"date":"2020-12-10","close":27484.459},{"date":"2020-12-11","close":28301.3008},{"date":"2020-12-14","close":27964.957},{"date":"2020-12-15","close":27772.7598},{"date":"2020-12-16","close":27724.707},{"date":"2020-12-17","close":27820.8047},{"date":"2020-12-18","close":27676.6602},{"date":"2020-12-21","close":27868.8555},{"date":"2020-12-22","close":27148.1094},{"date":"2020-12-23","close":27196.1602},{"date":"2020-12-24","close":27340.3066},{"date":"2020-12-28","close":27436.4102},{"date":"2020-12-29","close":27291.75},{"date":"2020-12-30","close":27484.625},{"date":"2021-01-04","close":27195.3164},{"date":"2021-01-05","close":27436.4082},{"date":"2021-01-06","close":27291.75},{"date":"2021-01-07","close":27484.625},{"date":"2021-01-08","close":29075.8398},{"date":"2021-01-11","close":28786.5312},{"date":"2021-01-12","close":28931.1855},{"date":"2021-01-13","close":29172.2793},{"date":"2021-01-14","close":29509.8086},{"date":"2021-01-15","close":29509.8086},{"date":"2021-01-18","close":28738.3105},{"date":"2021-01-19","close":28786.5312},{"date":"2021-01-20","close":28834.748},{"date":"2021-01-21","close":29124.0605},{"date":"2021-01-22","close":29268.7168},{"date":"2021-01-25","close":29413.3711},{"date":"2021-01-26","close":29172.2793},{"date":"2021-01-27","close":28931.1855},{"date":"2021-01-28","close":28641.875},{"date":"2021-01-29","close":27677.5},{"date":"2021-02-01","close":27822.1562},{"date":"2021-02-02","close":28449.0},{"date":"2021-02-03","close":28690.0938},{"date":"2021-02-04","close":28449.0},{"date":"2021-02-05","close":28449.0},{"date":"2021-02-08","close":28352.5625},{"date":"2021-02-09","close":28497.2168},{"date":"2021-02-10","close":28593.6543},{"date":"2021-02-15","close":28738.3105},{"date":"2021-02-16","close":28690.0938},{"date":"2021-02-17","close":28979.4062},{"date":"2021-02-18","close":29316.9355},{"date":"2021-02-19","close":29027.625},{"date":"2021-02-22","close":29702.6855},{"date":"2021-02-23","close":29172.2793},{"date":"2021-02-24","close":28641.875},{"date":"2021-02-25","close":28931.1855},{"date":"2021-02-26","close":28449.0},{"date":"2021-03-02","close":28545.4355},{"date":"2021-03-03","close":28690.0938},{"date":"2021-03-04","close":28593.6543},{"date":"2021-03-05","close":28449.0},{"date":"2021-03-08","close":28449.0},{"date":"2021-03-09","close":28352.5625},{"date":"2021-03-10","close":28063.25},{"date":"2021-03-11","close":28304.3418},{"date":"2021-03-12","close":28304.3418},{"date":"2021-03-15","close":28449.0},{"date":"2021-03-16","close":28497.2168},{"date":"2021-03-17","close":28690.0938},{"date":"2021-03-18","close":28690.0938},{"date":"2021-03-19","close":28738.3105},{"date":"2021-03-22","close":28882.9688},{"date":"2021-03-23","close":28931.1855},{"date":"2021-03-24","close":29075.8398},{"date":"2021-03-25","close":28786.5312},{"date":"2021-03-26","close":28738.3105},{"date":"2021-03-29","close":29027.625},{"date":"2021-03-30","close":29027.625},{"date":"2021-03-31","close":29220.4961},{"date":"2021-04-01","close":29654.4648},{"date":"2021-04-02","close":29558.0293},{"date":"2021-04-05","close":29413.3711},{"date":"2021-04-06","close":29365.1523},{"date":"2021-04-07","close":29461.5898},{"date":"2021-04-08","close":29509.8086},{"date":"2021-04-09","close":31631.4316},{"date":"2021-04-12","close":33753.0469},{"date":"2021-04-13","close":36646.168},{"date":"2021-04-14","close":34765.6367},{"date":"2021-04-15","close":33077.9883},{"date":"2021-04-16","close":31486.7754},{"date":"2021-04-19","close":31631.4316},{"date":"2021-04-20","close":31727.8633},{"date":"2021-04-21","close":32161.8379},{"date":"2021-04-22","close":32161.8379},{"date":"2021-04-23","close":32017.1777},{"date":"2021-04-26","close":31727.8633},{"date":"2021-04-27","close":31293.8965},{"date":"2021-04-28","close":30811.7129},{"date":"2021-04-29","close":31004.5879},{"date":"2021-04-30","close":31052.8047},{"date":"2021-05-03","close":31920.7422},{"date":"2021-05-04","close":34958.5156},{"date":"2021-05-06","close":37369.4531},{"date":"2021-05-07","close":35922.8867},{"date":"2021-05-10","close":35778.2344},{"date":"2021-05-11","close":35537.1445},{"date":"2021-05-12","close":35633.5742},{"date":"2021-05-13","close":36163.9805},{"date":"2021-05-14","close":36983.6992},{"date":"2021-05-17","close":37851.6328},{"date":"2021-05-18","close":37128.3555},{"date":"2021-05-20","close":37031.9141},{"date":"2021-05-21","close":37128.3555},{"date":"2021-05-24","close":37321.2266},{"date":"2021-05-25","close":42143.0898},{"date":"2021-05-26","close":42432.4062},{"date":"2021-05-27","close":42335.9688},{"date":"2021-05-28","close":54969.25},{"date":"2021-05-31","close":67506.0938},{"date":"2021-06-01","close":61141.2383},{"date":"2021-06-02","close":61237.6758},{"date":"2021-06-03","close":60659.0547},{"date":"2021-06-04","close":60562.6133},{"date":"2021-06-07","close":55547.8789},{"date":"2021-06-08","close":56801.5547},{"date":"2021-06-09","close":56801.5547},{"date":"2021-06-10","close":56705.125},{"date":"2021-06-11","close":57476.6211},{"date":"2021-06-14","close":56319.375},{"date":"2021-06-15","close":56898.0},{"date":"2021-06-16","close":57187.3086},{"date":"2021-06-17","close":56898.0},{"date":"2021-06-18","close":59212.4922},{"date":"2021-06-21","close":62877.1094},{"date":"2021-06-22","close":63937.9219},{"date":"2021-06-23","close":64323.6758},{"date":"2021-06-24","close":64227.2344},{"date":"2021-06-25","close":64034.3555},{"date":"2021-06-28","close":64130.7969},{"date":"2021-06-29","close":66252.4141},{"date":"2021-06-30","close":72906.5938},{"date":"2021-07-01","close":73292.3359},{"date":"2021-07-02","close":71556.4688},{"date":"2021-07-05","close":68952.6562},{"date":"2021-07-06","close":69434.8516},{"date":"2021-07-07","close":68470.4766},{"date":"2021-07-08","close":66927.4688},{"date":"2021-07-09","close":65577.3594},{"date":"2021-07-12","close":66155.9766},{"date":"2021-07-13","close":65577.3594},{"date":"2021-07-14","close":65288.0391},{"date":"2021-07-15","close":64227.2344},{"date":"2021-07-16","close":64323.6758},{"date":"2021-07-19","close":62684.2383},{"date":"2021-07-20","close":61237.6758},{"date":"2021-07-21","close":61141.2383},{"date":"2021-07-22","close":61816.2969},{"date":"2021-07-23","close":62009.1758},{"date":"2021-07-26","close":61912.7344},{"date":"2021-07-27","close":62009.1758},{"date":"2021-07-28","close":61816.2969},{"date":"2021-07-29","close":62973.5508},{"date":"2021-07-30","close":58151.6797},{"date":"2021-08-02","close":57090.8711},{"date":"2021-08-03","close":56030.0625},{"date":"2021-08-04","close":55933.625},{"date":"2021-08-05","close":55547.8789},{"date":"2021-08-06","close":54390.6328},{"date":"2021-08-09","close":53619.1328},{"date":"2021-08-10","close":51593.9492},{"date":"2021-08-11","close":52269.0117},{"date":"2021-08-12","close":54487.0664},{"date":"2021-08-13","close":53136.9414},{"date":"2021-08-17","close":58923.1797},{"date":"2021-08-18","close":56705.125},{"date":"2021-08-19","close":54101.3203},{"date":"2021-08-20","close":52751.1992},{"date":"2021-08-23","close":54197.7539},{"date":"2021-08-24","close":54004.8789},{"date":"2021-08-25","close":53715.5625},{"date":"2021-08-26","close":53233.3828},{"date":"2021-08-27","close":54004.8789},{"date":"2021-08-30","close":53426.2539},{"date":"2021-08-31","close":54487.0664},{"date":"2021-09-01","close":52751.1992},{"date":"2021-09-02","close":48604.3906},{"date":"2021-09-03","close":47254.2695},{"date":"2021-09-06","close":46964.9609},{"date":"2021-09-07","close":46145.2422},{"date":"2021-09-08","close":46289.8984},{"date":"2021-09-09","close":45470.1836},{"date":"2021-09-10","close":45132.6484},{"date":"2021-09-13","close":45036.2109},{"date":"2021-09-14","close":45855.9258},{"date":"2021-09-15","close":45952.3672},{"date":"2021-09-16","close":45807.7109},{"date":"2021-09-17","close":45663.0547},{"date":"2021-09-23","close":44361.1523},{"date":"2021-09-24","close":43396.7812},{"date":"2021-09-27","close":44554.0234},{"date":"2021-09-28","close":42335.9688},{"date":"2021-09-29","close":41034.0703},{"date":"2021-09-30","close":41323.375},{"date":"2021-10-01","close":41275.1602},{"date":"2021-10-05","close":38864.2227},{"date":"2021-10-06","close":37996.2891},{"date":"2021-10-07","close":37996.2891},{"date":"2021-10-08","close":39442.8516},{"date":"2021-10-12","close":37514.1016},{"date":"2021-10-13","close":38285.6055},{"date":"2021-10-14","close":38960.6602},{"date":"2021-10-15","close":41082.2812},{"date":"2021-10-18","close":40696.5352},{"date":"2021-10-19","close":40648.3164},{"date":"2021-10-20","close":40841.1914},{"date":"2021-10-21","close":40407.2188},{"date":"2021-10-22","close":40262.5664},{"date":"2021-10-25","close":40600.0938},{"date":"2021-10-26","close":41419.8086},{"date":"2021-10-27","close":42577.0625},{"date":"2021-10-28","close":47736.4531},{"date":"2021-10-29","close":44023.6172},{"date":"2021-11-01","close":42094.8789},{"date":"2021-11-02","close":43927.1875},{"date":"2021-11-03","close":43878.9648},{"date":"2021-11-04","close":42673.5},{"date":"2021-11-05","close":42384.1875},{"date":"2021-11-08","close":42335.9688},{"date":"2021-11-09","close":42094.8789},{"date":"2021-11-10","close":41660.9062},{"date":"2021-11-11","close":41419.8086},{"date":"2021-11-12","close":42143.0898},{"date":"2021-11-15","close":41950.2188},{"date":"2021-11-16","close":42239.5312},{"date":"2021-11-17","close":42094.8789},{"date":"2021-11-18","close":42914.5898},{"date":"2021-11-19","close":46772.082},{"date":"2021-11-22","close":44264.7109},{"date":"2021-11-23","close":42769.9414},{"date":"2021-11-24","close":42384.1875},{"date":"2021-11-25","close":41660.9062},{"date":"2021-11-26","close":41709.125},{"date":"2021-11-29","close":40696.5352},{"date":"2021-11-30","close":39298.1953},{"date":"2021-12-01","close":39683.9453},{"date":"2021-12-02","close":39828.5977},{"date":"2021-12-03","close":40455.4453},{"date":"2021-12-06","close":40407.2188},{"date":"2021-12-07","close":40359.0039},{"date":"2021-12-08","close":40069.6875},{"date":"2021-12-09","close":40262.5664},{"date":"2021-12-10","close":40117.9102},{"date":"2021-12-13","close":40889.4102},{"date":"2021-12-14","close":40600.0938},{"date":"2021-12-15","close":40310.7812},{"date":"2021-12-16","close":40214.3516},{"date":"2021-12-17","close":40117.9102},{"date":"2021-12-20","close":38960.6602},{"date":"2021-12-21","close":38960.6602},{"date":"2021-12-22","close":39105.3203},{"date":"2021-12-23","close":38864.2227},{"date":"2021-12-24","close":38864.2227},{"date":"2021-12-27","close":39298.1953},{"date":"2021-12-28","close":39153.5391},{"date":"2021-12-29","close":39298.5508},{"date":"2021-12-30","close":39346.8867},{"date":"2022-01-03","close":40363.0},{"date":"2022-01-04","close":39105.1992},{"date":"2022-01-05","close":39008.5234},{"date":"2022-01-06","close":38863.5117},{"date":"2022-01-07","close":39105.1992},{"date":"2022-01-10","close":39105.1992},{"date":"2022-01-11","close":38863.5117},{"date":"2022-01-12","close":39008.5234},{"date":"2022-01-13","close":39250.2109},{"date":"2022-01-14","close":39008.5234},{"date":"2022-01-17","close":38476.8047},{"date":"2022-01-18","close":38525.1445},{"date":"2022-01-19","close":38138.4453},{"date":"2022-01-20","close":38235.1211},{"date":"2022-01-21","close":38283.4609},{"date":"2022-01-24","close":37510.0547},{"date":"2022-01-25","close":36736.6523},{"date":"2022-01-26","close":36736.6523},{"date":"2022-01-27","close":37026.6797},{"date":"2022-01-28","close":36301.6094},{"date":"2022-02-03","close":36833.3281},{"date":"2022-02-04","close":37606.7305},{"date":"2022-02-07","close":37848.4219},{"date":"2022-02-08","close":37848.4219},{"date":"2022-02-09","close":37848.4219},{"date":"2022-02-10","close":38621.8203},{"date":"2022-02-11","close":38186.7852},{"date":"2022-02-14","close":37365.0391},{"date":"2022-02-15","close":36978.3438},{"date":"2022-02-16","close":37461.7148},{"date":"2022-02-17","close":37655.0664},{"date":"2022-02-18","close":38283.4609},{"date":"2022-02-21","close":38283.4609},{"date":"2022-02-22","close":38283.4609},{"date":"2022-02-23","close":38283.4609},{"date":"2022-02-24","close":38380.1367},{"date":"2022-02-25","close":38428.4727},{"date":"2022-02-28","close":38428.4727},{"date":"2022-03-02","close":38138.4453},{"date":"2022-03-03","close":38331.7969},{"date":"2022-03-04","close":38331.7969},{"date":"2022-03-07","close":37703.4062},{"date":"2022-03-08","close":37461.7148},{"date":"2022-03-10","close":37461.7148},{"date":"2022-03-11","close":37703.4062},{"date":"2022-03-14","close":37461.7148},{"date":"2022-03-15","close":37461.7148},{"date":"2022-03-16","close":39346.8867},{"date":"2022-03-17","close":39346.8867},{"date":"2022-03-18","close":42923.8789},{"date":"2022-03-21","close":41456.0},{"date":"2022-03-22","close":39008.5234},{"date":"2022-03-23","close":38960.1875},{"date":"2022-03-24","close":38621.8203},{"date":"2022-03-25","close":38331.7969},{"date":"2022-03-28","close":38041.7656},{"date":"2022-03-29","close":38235.1211},{"date":"2022-03-30","close":38525.1445},{"date":"2022-03-31","close":38766.8359},{"date":"2022-04-01","close":38476.8047},{"date":"2022-04-04","close":38380.1367},{"date":"2022-04-05","close":39346.8867},{"date":"2022-04-06","close":39298.5508},{"date":"2022-04-07","close":38573.4844},{"date":"2022-04-08","close":38815.1719},{"date":"2022-04-11","close":38863.5117},{"date":"2022-04-12","close":39153.5391},{"date":"2022-04-13","close":39781.9258},{"date":"2022-04-14","close":39830.2656},{"date":"2022-04-15","close":39201.875},{"date":"2022-04-18","close":39250.2109},{"date":"2022-04-19","close":39540.2422},{"date":"2022-04-20","close":40361.9805},{"date":"2022-04-21","close":40023.6172},{"date":"2022-04-22","close":40361.9805},{"date":"2022-04-25","close":39781.9258},{"date":"2022-04-26","close":39250.2109},{"date":"2022-04-27","close":38766.8359},{"date":"2022-04-28","close":39056.8594},{"date":"2022-04-29","close":39250.2109},{"date":"2022-05-02","close":39443.5664},{"date":"2022-05-03","close":39201.875},{"date":"2022-05-04","close":39008.5234},{"date":"2022-05-06","close":38525.1445},{"date":"2022-05-09","close":39368.0},{"date":"2022-05-10","close":37703.4062},{"date":"2022-05-11","close":37268.3672},{"date":"2022-05-12","close":37026.6797},{"date":"2022-05-13","close":37365.0391},{"date":"2022-05-16","close":37993.4336},{"date":"2022-05-17","close":37945.0938},{"date":"2022-05-18","close":37896.7539},{"date":"2022-05-19","close":37606.7305},{"date":"2022-05-20","close":37896.7539},{"date":"2022-05-23","close":37896.7539},{"date":"2022-05-24","close":37413.3828},{"date":"2022-05-25","close":37751.7422},{"date":"2022-05-26","close":37703.4062},{"date":"2022-05-27","close":37655.0664},{"date":"2022-05-30","close":37606.7305},{"date":"2022-05-31","close":37800.0859},{"date":"2022-06-02","close":37751.7422},{"date":"2022-06-03","close":38235.1211},{"date":"2022-06-07","close":38428.4727},{"date":"2022-06-08","close":38090.1055},{"date":"2022-06-09","close":37558.3945},{"date":"2022-06-10","close":37655.0664},{"date":"2022-06-13","close":36881.6602},{"date":"2022-06-14","close":36301.6094},{"date":"2022-06-15","close":36398.2891},{"date":"2022-06-16","close":36688.3164},{"date":"2022-06-17","close":38186.7852},{"date":"2022-06-20","close":37848.4219},{"date":"2022-06-21","close":36446.625},{"date":"2022-06-22","close":37075.0156},{"date":"2022-06-23","close":35576.5469},{"date":"2022-06-24","close":35769.8984},{"date":"2022-06-27","close":36059.9258},{"date":"2022-06-28","close":36108.2617},{"date":"2022-06-29","close":35673.2227},{"date":"2022-06-30","close":35383.1992},{"date":"2022-07-01","close":35479.8711},{"date":"2022-07-04","close":35383.1992},{"date":"2022-07-05","close":35866.5703},{"date":"2022-07-06","close":35673.2227},{"date":"2022-07-07","close":35673.2227},{"date":"2022-07-08","close":35721.5547},{"date":"2022-07-11","close":35673.2227},{"date":"2022-07-12","close":35624.8867},{"date":"2022-07-13","close":35431.5352},{"date":"2022-07-14","close":35431.5352},{"date":"2022-07-15","close":35431.5352},{"date":"2022-07-18","close":35769.8984},{"date":"2022-07-19","close":35769.8984},{"date":"2022-07-20","close":35721.5547},{"date":"2022-07-21","close":35769.8984},{"date":"2022-07-22","close":35721.5547},{"date":"2022-07-25","close":35624.8867},{"date":"2022-07-26","close":35721.5547},{"date":"2022-07-27","close":35721.5547},{"date":"2022-07-28","close":35528.2109},{"date":"2022-07-29","close":35673.2227},{"date":"2022-08-01","close":35576.5469},{"date":"2022-08-02","close":35624.8867},{"date":"2022-08-03","close":35866.5703},{"date":"2022-08-04","close":36398.2891},{"date":"2022-08-05","close":36688.3164},{"date":"2022-08-08","close":36930.0},{"date":"2022-08-09","close":37220.0312},{"date":"2022-08-10","close":37123.3555},{"date":"2022-08-11","close":37171.6914},{"date":"2022-08-12","close":37123.3555},{"date":"2022-08-16","close":37268.3672},{"date":"2022-08-17","close":37365.0391},{"date":"2022-08-18","close":37413.3828},{"date":"2022-08-19","close":37365.0391},{"date":"2022-08-22","close":37365.0391},{"date":"2022-08-23","close":37220.0312},{"date":"2022-08-24","close":37123.3555},{"date":"2022-08-25","close":37171.6914},{"date":"2022-08-26","close":37123.3555},{"date":"2022-08-29","close":36784.9922},{"date":"2022-08-30","close":37123.3555},{"date":"2022-08-31","close":37365.0391},{"date":"2022-09-01","close":37316.7031},{"date":"2022-09-02","close":37171.6914},{"date":"2022-09-05","close":37365.0391},{"date":"2022-09-06","close":38621.8203},{"date":"2022-09-07","close":40023.6172},{"date":"2022-09-08","close":39588.5781},{"date":"2022-09-13","close":40797.0156},{"date":"2022-09-14","close":40361.9805},{"date":"2022-09-15","close":39878.6055},{"date":"2022-09-16","close":42343.8281},{"date":"2022-09-19","close":43068.8945},{"date":"2022-09-20","close":45727.4609},{"date":"2022-09-21","close":42633.8555},{"date":"2022-09-22","close":40361.9805},{"date":"2022-09-23","close":39008.5234},{"date":"2022-09-26","close":37171.6914},{"date":"2022-09-27","close":37413.3828},{"date":"2022-09-28","close":36349.9492},{"date":"2022-09-29","close":36736.6523},{"date":"2022-09-30","close":36978.3438},{"date":"2022-10-04","close":37075.0156},{"date":"2022-10-05","close":36591.6406},{"date":"2022-10-06","close":36591.6406},{"date":"2022-10-07","close":36639.9805},{"date":"2022-10-11","close":35818.2383},{"date":"2022-10-12","close":35624.8867},{"date":"2022-10-13","close":35383.1992},{"date":"2022-10-14","close":35769.8984},{"date":"2022-10-17","close":35479.8711},{"date":"2022-10-18","close":35528.2109},{"date":"2022-10-19","close":35286.5195},{"date":"2022-10-20","close":35189.8438},{"date":"2022-10-21","close":35141.5078},{"date":"2022-10-24","close":35044.8359},{"date":"2022-10-25","close":34416.4453},{"date":"2022-10-26","close":34464.7812},{"date":"2022-10-27","close":34319.7656},{"date":"2022-10-28","close":34658.1328},{"date":"2022-10-31","close":35141.5078},{"date":"2022-11-01","close":35576.5469},{"date":"2022-11-02","close":35866.5703},{"date":"2022-11-03","close":35914.9102},{"date":"2022-11-04","close":36204.9414},{"date":"2022-11-07","close":36736.6523},{"date":"2022-11-08","close":36930.0},{"date":"2022-11-09","close":36736.6523},{"date":"2022-11-10","close":36784.9922},{"date":"2022-11-11","close":36930.0},{"date":"2022-11-14","close":37848.4219},{"date":"2022-11-15","close":39298.5508},{"date":"2022-11-16","close":39298.5508},{"date":"2022-11-17","close":38718.5},{"date":"2022-11-18","close":39105.1992},{"date":"2022-11-21","close":39540.2422},{"date":"2022-11-22","close":39395.2305},{"date":"2022-11-23","close":40313.6445},{"date":"2022-11-24","close":41812.1094},{"date":"2022-11-25","close":40893.6953},{"date":"2022-11-28","close":40700.3438},{"date":"2022-11-29","close":40942.0312},{"date":"2022-11-30","close":41570.4219},{"date":"2022-12-01","close":42440.5},{"date":"2022-12-02","close":42343.8281},{"date":"2022-12-05","close":42827.2031},{"date":"2022-12-06","close":42682.1914},{"date":"2022-12-07","close":42585.5117},{"date":"2022-12-08","close":40458.6562},{"date":"2022-12-09","close":41232.0547},{"date":"2022-12-12","close":42440.5},{"date":"2022-12-13","close":42923.8789},{"date":"2022-12-14","close":41812.1094},{"date":"2022-12-15","close":40845.3555},{"date":"2022-12-16","close":41957.1211},{"date":"2022-12-19","close":41667.0977},{"date":"2022-12-20","close":41328.7344},{"date":"2022-12-21","close":42440.5},{"date":"2022-12-22","close":43503.9336},{"date":"2022-12-23","close":44035.6445},{"date":"2022-12-26","close":45437.4375},{"date":"2022-12-27","close":47564.2969},{"date":"2022-12-28","close":47709.6055},{"date":"2022-12-29","close":47370.5547},{"date":"2023-01-02","close":45433.1055},{"date":"2023-01-03","close":43640.9688},{"date":"2023-01-04","close":41945.7031},{"date":"2023-01-05","close":42236.3203},{"date":"2023-01-06","close":41848.832},{"date":"2023-01-09","close":42672.2461},{"date":"2023-01-10","close":42720.6836},{"date":"2023-01-11","close":43205.043},{"date":"2023-01-12","close":47903.3516},{"date":"2023-01-13","close":45965.9062},{"date":"2023-01-16","close":46498.7031},{"date":"2023-01-17","close":45626.8555},{"date":"2023-01-18","close":45336.2344},{"date":"2023-01-19","close":45481.543},{"date":"2023-01-20","close":46498.7031},{"date":"2023-01-25","close":46837.7578},{"date":"2023-01-26","close":46886.1914},{"date":"2023-01-27","close":47418.9883},{"date":"2023-01-30","close":47273.6836},{"date":"2023-01-31","close":48726.7617},{"date":"2023-02-01","close":50082.9805},{"date":"2023-02-02","close":53086.0156},{"date":"2023-02-03","close":53570.3789},{"date":"2023-02-06","close":54539.1055},{"date":"2023-02-07","close":50470.4688},{"date":"2023-02-08","close":53182.8906},{"date":"2023-02-09","close":51245.4492},{"date":"2023-02-10","close":51342.3164},{"date":"2023-02-13","close":56185.9336},{"date":"2023-02-14","close":55604.6992},{"date":"2023-02-15","close":56379.6758},{"date":"2023-02-16","close":55507.8242},{"date":"2023-02-17","close":55992.1875},{"date":"2023-02-20","close":60157.6953},{"date":"2023-02-21","close":60351.4414},{"date":"2023-02-22","close":57832.7617},{"date":"2023-02-23","close":58898.3594},{"date":"2023-02-24","close":59092.0977},{"date":"2023-02-27","close":55798.4414},{"date":"2023-02-28","close":54732.8438},{"date":"2023-03-02","close":53279.7656},{"date":"2023-03-03","close":52117.2969},{"date":"2023-03-06","close":52117.2969},{"date":"2023-03-07","close":51729.8086},{"date":"2023-03-08","close":51245.4492},{"date":"2023-03-09","close":52020.4258},{"date":"2023-03-10","close":51826.6797},{"date":"2023-03-13","close":52214.168},{"date":"2023-03-14","close":49792.3594},{"date":"2023-03-15","close":52407.9102},{"date":"2023-03-16","close":54248.4844},{"date":"2023-03-17","close":52795.4023},{"date":"2023-03-20","close":54926.5938},{"date":"2023-03-21","close":55217.207},{"date":"2023-03-22","close":55314.082},{"date":"2023-03-23","close":55507.8242},{"date":"2023-03-24","close":54345.3555},{"date":"2023-03-27","close":52698.5273},{"date":"2023-03-28","close":55314.082},{"date":"2023-03-29","close":55410.9531},{"date":"2023-03-30","close":55217.207},{"date":"2023-03-31","close":54635.9727},{"date":"2023-04-03","close":52311.0391},{"date":"2023-04-04","close":51245.4492},{"date":"2023-04-05","close":50857.957},{"date":"2023-04-06","close":50179.8477},{"date":"2023-04-07","close":50082.9805},{"date":"2023-04-10","close":48823.6406},{"date":"2023-04-11","close":49211.1289},{"date":"2023-04-12","close":48290.8398},{"date":"2023-04-13","close":47322.1172},{"date":"2023-04-14","close":48290.8398},{"date":"2023-04-17","close":48436.1523},{"date":"2023-04-18","close":48242.4023},{"date":"2023-04-19","close":48193.9688},{"date":"2023-04-20","close":47418.9883},{"date":"2023-04-21","close":46837.7578},{"date":"2023-04-24","close":44803.4375},{"date":"2023-04-25","close":45529.9766},{"date":"2023-04-26","close":46353.3945},{"date":"2023-04-27","close":46111.2148},{"date":"2023-04-28","close":47951.7852},{"date":"2023-05-02","close":49695.4883},{"date":"2023-05-03","close":49792.3594},{"date":"2023-05-04","close":48387.7148},{"date":"2023-05-08","close":48436.1523},{"date":"2023-05-09","close":48726.7617},{"date":"2023-05-10","close":49598.6211},{"date":"2023-05-11","close":49308.0},{"date":"2023-05-12","close":48920.5117},{"date":"2023-05-15","close":48533.0195},{"date":"2023-05-16","close":48920.5117},{"date":"2023-05-17","close":48920.5117},{"date":"2023-05-18","close":48533.0195},{"date":"2023-05-19","close":48629.8906},{"date":"2023-05-22","close":48726.7617},{"date":"2023-05-23","close":49017.3828},{"date":"2023-05-24","close":48920.5117},{"date":"2023-05-25","close":48920.5117},{"date":"2023-05-26","close":49404.8711},{"date":"2023-05-30","close":50470.4688},{"date":"2023-05-31","close":50082.9805},{"date":"2023-06-01","close":49889.2305},{"date":"2023-06-02","close":50567.3398},{"date":"2023-06-05","close":49404.8711},{"date":"2023-06-07","close":48726.7617},{"date":"2023-06-08","close":48920.5117},{"date":"2023-06-09","close":48726.7617},{"date":"2023-06-12","close":49308.0},{"date":"2023-06-13","close":49889.2305},{"date":"2023-06-14","close":50373.5898},{"date":"2023-06-15","close":50954.8281},{"date":"2023-06-16","close":50761.0781},{"date":"2023-06-19","close":49792.3594},{"date":"2023-06-20","close":49404.8711},{"date":"2023-06-21","close":48726.7617},{"date":"2023-06-22","close":49404.8711},{"date":"2023-06-23","close":49308.0},{"date":"2023-06-26","close":51148.5703},{"date":"2023-06-27","close":52601.6562},{"date":"2023-06-28","close":52117.2969},{"date":"2023-06-29","close":52504.7852},{"date":"2023-06-30","close":51826.6797},{"date":"2023-07-03","close":49792.3594},{"date":"2023-07-04","close":49017.3828},{"date":"2023-07-05","close":49211.1289},{"date":"2023-07-06","close":49114.25},{"date":"2023-07-07","close":49114.25},{"date":"2023-07-10","close":48629.8906},{"date":"2023-07-11","close":49404.8711},{"date":"2023-07-12","close":52311.0391},{"date":"2023-07-13","close":49211.1289},{"date":"2023-07-14","close":47225.2461},{"date":"2023-07-17","close":47467.4219},{"date":"2023-07-18","close":42333.1953},{"date":"2023-07-19","close":40783.2344},{"date":"2023-07-20","close":41364.4688},{"date":"2023-07-21","close":41751.9609},{"date":"2023-07-24","close":40880.1094},{"date":"2023-07-25","close":39717.6406},{"date":"2023-07-26","close":38167.6836},{"date":"2023-07-27","close":39039.5352},{"date":"2023-07-28","close":40686.3672},{"date":"2023-07-31","close":41412.9023},{"date":"2023-08-01","close":42042.5781},{"date":"2023-08-02","close":42817.5586},{"date":"2023-08-03","close":43301.918},{"date":"2023-08-04","close":42623.8086},{"date":"2023-08-07","close":42333.1953},{"date":"2023-08-08","close":42236.3203},{"date":"2023-08-09","close":42478.5},{"date":"2023-08-10","close":42769.1211},{"date":"2023-08-11","close":44173.7656},{"date":"2023-08-14","close":44464.3867},{"date":"2023-08-16","close":43980.0234},{"date":"2023-08-17","close":43253.4805},{"date":"2023-08-18","close":44319.0742},{"date":"2023-08-21","close":44900.3086},{"date":"2023-08-22","close":45723.7266},{"date":"2023-08-23","close":45287.7969},{"date":"2023-08-24","close":44658.125},{"date":"2023-08-25","close":44948.7461},{"date":"2023-08-28","close":44997.1797},{"date":"2023-08-29","close":44997.1797},{"date":"2023-08-30","close":45094.0547},{"date":"2023-08-31","close":45094.0547},{"date":"2023-09-01","close":44706.5625},{"date":"2023-09-04","close":44706.5625},{"date":"2023-09-05","close":44512.8203},{"date":"2023-09-06","close":45626.8555},{"date":"2023-09-07","close":45142.4922},{"date":"2023-09-08","close":44900.3086},{"date":"2023-09-11","close":45094.0547},{"date":"2023-09-12","close":45094.0547},{"date":"2023-09-13","close":44997.1797},{"date":"2023-09-14","close":44658.125},{"date":"2023-09-15","close":44900.3086},{"date":"2023-09-18","close":45820.5938},{"date":"2023-09-19","close":45384.668},{"date":"2023-09-20","close":45142.4922},{"date":"2023-09-21","close":44367.5117},{"date":"2023-09-22","close":44755.0},{"date":"2023-09-25","close":44173.7656},{"date":"2023-09-26","close":44319.0742},{"date":"2023-09-27","close":44755.0},{"date":"2023-10-04","close":43640.9688},{"date":"2023-10-05","close":42720.6836},{"date":"2023-10-06","close":43883.1484},{"date":"2023-10-10","close":42769.1211},{"date":"2023-10-11","close":43059.7344},{"date":"2023-10-12","close":43689.4062},{"date":"2023-10-13","close":43544.0977},{"date":"2023-10-16","close":43156.6094},{"date":"2023-10-17","close":43011.2969},{"date":"2023-10-18","close":42962.8633},{"date":"2023-10-19","close":43156.6094},{"date":"2023-10-20","close":45481.543},{"date":"2023-10-23","close":44803.4375},{"date":"2023-10-24","close":45626.8555},{"date":"2023-10-25","close":46208.0859},{"date":"2023-10-26","close":45723.7266},{"date":"2023-10-27","close":45287.7969},{"date":"2023-10-30","close":45336.2344},{"date":"2023-10-31","close":44658.125},{"date":"2023-11-01","close":44997.1797},{"date":"2023-11-02","close":45723.7266},{"date":"2023-11-03","close":45723.7266},{"date":"2023-11-06","close":45094.0547},{"date":"2023-11-07","close":44755.0},{"date":"2023-11-08","close":44900.3086},{"date":"2023-11-09","close":44997.1797},{"date":"2023-11-10","close":44997.1797},{"date":"2023-11-13","close":45869.0312},{"date":"2023-11-14","close":46450.2656},{"date":"2023-11-15","close":47709.6055},{"date":"2023-11-16","close":47709.6055},{"date":"2023-11-17","close":47854.9141},{"date":"2023-11-20","close":47709.6055},{"date":"2023-11-21","close":46547.1367},{"date":"2023-11-22","close":45965.9062},{"date":"2023-11-23","close":45917.4648},{"date":"2023-11-24","close":46595.5742},{"date":"2023-11-27","close":45820.5938},{"date":"2023-11-28","close":45917.4648},{"date":"2023-11-29","close":45094.0547},{"date":"2023-11-30","close":44319.0742},{"date":"2023-12-01","close":44028.4609},{"date":"2023-12-04","close":44173.7656},{"date":"2023-12-05","close":44415.9492},{"date":"2023-12-06","close":44173.7656},{"date":"2023-12-07","close":43398.7891},{"date":"2023-12-08","close":43447.2266},{"date":"2023-12-11","close":43883.1484},{"date":"2023-12-12","close":44270.6367},{"date":"2023-12-13","close":44270.6367},{"date":"2023-12-14","close":45142.4922},{"date":"2023-12-15","close":44464.3867},{"date":"2023-12-18","close":43786.2773},{"date":"2023-12-19","close":44367.5117},{"date":"2023-12-20","close":44319.0742},{"date":"2023-12-21","close":44319.0742},{"date":"2023-12-22","close":51245.4492},{"date":"2023-12-26","close":56282.8008},{"date":"2023-12-27","close":57253.1953},{"date":"2023-12-28","close":58902.8633},{"date":"2024-01-02","close":60358.4531},{"date":"2024-01-03","close":57059.1172},{"date":"2024-01-04","close":57253.1953},{"date":"2024-01-05","close":58708.7852},{"date":"2024-01-08","close":57835.4336},{"date":"2024-01-09","close":57932.4727},{"date":"2024-01-10","close":57253.1953},{"date":"2024-01-11","close":55894.6445},{"date":"2024-01-12","close":56379.8398},{"date":"2024-01-15","close":58029.5117},{"date":"2024-01-16","close":57253.1953},{"date":"2024-01-17","close":56185.7656},{"date":"2024-01-18","close":56476.8789},{"date":"2024-01-19","close":57350.2344},{"date":"2024-01-22","close":56573.9219},{"date":"2024-01-23","close":56088.7227},{"date":"2024-01-24","close":54439.0547},{"date":"2024-01-25","close":55215.3711},{"date":"2024-01-26","close":56282.8047},{"date":"2024-01-29","close":54536.0938},{"date":"2024-01-30","close":54924.25},{"date":"2024-01-31","close":56962.0742},{"date":"2024-02-01","close":57059.1172},{"date":"2024-02-02","close":56768.0},{"date":"2024-02-05","close":56282.8047},{"date":"2024-02-06","close":55700.5664},{"date":"2024-02-07","close":55603.5273},{"date":"2024-02-08","close":55118.332},{"date":"2024-02-13","close":54924.25},{"date":"2024-02-14","close":54827.2109},{"date":"2024-02-15","close":55312.4062},{"date":"2024-02-16","close":55894.6445},{"date":"2024-02-19","close":60164.375},{"date":"2024-02-20","close":59193.9805},{"date":"2024-02-21","close":59096.9453},{"date":"2024-02-22","close":58902.8633},{"date":"2024-02-23","close":58417.668},{"date":"2024-02-26","close":58223.5898},{"date":"2024-02-27","close":56865.0391},{"date":"2024-02-28","close":56670.9609},{"date":"2024-02-29","close":56476.8789},{"date":"2024-03-04","close":55603.5273},{"date":"2024-03-05","close":55021.293},{"date":"2024-03-06","close":55409.4492},{"date":"2024-03-07","close":56282.8047},{"date":"2024-03-08","close":56088.7227},{"date":"2024-03-11","close":56379.8398},{"date":"2024-03-12","close":56573.9219},{"date":"2024-03-13","close":56185.7656},{"date":"2024-03-14","close":57059.1172},{"date":"2024-03-15","close":58223.5898},{"date":"2024-03-18","close":57350.2344},{"date":"2024-03-19","close":56476.8789},{"date":"2024-03-20","close":56670.9609},{"date":"2024-03-21","close":56670.9609},{"date":"2024-03-22","close":57932.4727},{"date":"2024-03-25","close":57835.4336},{"date":"2024-03-26","close":58708.7852},{"date":"2024-03-27","close":57059.1172},{"date":"2024-03-28","close":56768.0},{"date":"2024-03-29","close":56088.7227},{"date":"2024-04-01","close":53953.8594},{"date":"2024-04-02","close":51818.9961},{"date":"2024-04-03","close":51333.8008},{"date":"2024-04-04","close":51624.9141},{"date":"2024-04-05","close":50654.5234},{"date":"2024-04-08","close":48713.7344},{"date":"2024-04-09","close":49684.1328},{"date":"2024-04-11","close":49587.0898},{"date":"2024-04-12","close":49101.8945},{"date":"2024-04-15","close":48471.1406},{"date":"2024-04-16","close":46287.7539},{"date":"2024-04-17","close":46967.0273},{"date":"2024-04-18","close":47937.4219},{"date":"2024-04-19","close":48616.6953},{"date":"2024-04-22","close":48713.7344},{"date":"2024-04-23","close":48519.6602},{"date":"2024-04-24","close":48325.5781},{"date":"2024-04-25","close":48519.6602},{"date":"2024-04-26","close":49393.0117},{"date":"2024-04-29","close":50072.2852},{"date":"2024-04-30","close":50169.3281},{"date":"2024-05-02","close":50169.3281},{"date":"2024-05-03","close":49587.0898},{"date":"2024-05-07","close":48519.6602},{"date":"2024-05-08","close":49004.8555},{"date":"2024-05-09","close":48519.6602},{"date":"2024-05-10","close":49101.8945},{"date":"2024-05-13","close":48907.8164},{"date":"2024-05-14","close":49004.8555},{"date":"2024-05-16","close":49393.0117},{"date":"2024-05-17","close":52013.0703},{"date":"2024-05-20","close":50654.5234},{"date":"2024-05-21","close":50751.5625},{"date":"2024-05-22","close":50848.5977},{"date":"2024-05-23","close":50266.3633},{"date":"2024-05-24","close":49878.207},{"date":"2024-05-27","close":48907.8164},{"date":"2024-05-28","close":48713.7344},{"date":"2024-05-29","close":48422.6172},{"date":"2024-05-30","close":48131.5},{"date":"2024-05-31","close":48034.4609},{"date":"2024-06-03","close":48180.0195},{"date":"2024-06-04","close":47840.3828},{"date":"2024-06-05","close":48277.0586},{"date":"2024-06-07","close":48228.5391},{"date":"2024-06-10","close":49004.8555},{"date":"2024-06-11","close":49684.1328},{"date":"2024-06-12","close":49781.168},{"date":"2024-06-13","close":49101.8945},{"date":"2024-06-14","close":49781.168},{"date":"2024-06-17","close":49587.0898},{"date":"2024-06-18","close":48519.6602},{"date":"2024-06-19","close":48713.7344},{"date":"2024-06-20","close":48519.6602},{"date":"2024-06-21","close":50460.4414},{"date":"2024-06-24","close":51527.875},{"date":"2024-06-25","close":53565.7031},{"date":"2024-06-26","close":54730.1719},{"date":"2024-06-27","close":55021.293},{"date":"2024-06-28","close":56282.8047},{"date":"2024-07-01","close":55894.6445},{"date":"2024-07-02","close":56865.0391},{"date":"2024-07-03","close":56768.0},{"date":"2024-07-04","close":56865.0391},{"date":"2024-07-05","close":56962.0742},{"date":"2024-07-08","close":56768.0},{"date":"2024-07-09","close":55797.6094},{"date":"2024-07-10","close":53759.7812},{"date":"2024-07-11","close":53468.6641},{"date":"2024-07-12","close":53953.8594},{"date":"2024-07-15","close":53662.7383},{"date":"2024-07-16","close":53856.8203},{"date":"2024-07-17","close":53274.582},{"date":"2024-07-18","close":53468.6641},{"date":"2024-07-19","close":53468.6641},{"date":"2024-07-22","close":53177.543},{"date":"2024-07-23","close":52498.2656},{"date":"2024-07-24","close":52498.2656},{"date":"2024-07-25","close":50169.3281},{"date":"2024-07-26","close":51527.875},{"date":"2024-07-29","close":51430.8359},{"date":"2024-07-30","close":50460.4414},{"date":"2024-07-31","close":50848.5977},{"date":"2024-08-01","close":50848.5977},{"date":"2024-08-02","close":49295.9727},{"date":"2024-08-05","close":46093.6758},{"date":"2024-08-06","close":47015.5469},{"date":"2024-08-07","close":48810.7734},{"date":"2024-08-08","close":48519.6602},{"date":"2024-08-09","close":48277.0586},{"date":"2024-08-12","close":49198.9297},{"date":"2024-08-13","close":48907.8164},{"date":"2024-08-14","close":49878.207},{"date":"2024-08-16","close":48131.5},{"date":"2024-08-19","close":47937.4219},{"date":"2024-08-20","close":47452.2266},{"date":"2024-08-21","close":47064.0664},{"date":"2024-08-22","close":47209.625},{"date":"2024-08-23","close":46869.9922},{"date":"2024-08-26","close":46869.9922},{"date":"2024-08-27","close":47549.2617},{"date":"2024-08-28","close":47355.1875},{"date":"2024-08-29","close":46481.832},{"date":"2024-08-30","close":46918.5117},{"date":"2024-09-02","close":46530.3516},{"date":"2024-09-03","close":46772.9492},{"date":"2024-09-04","close":45996.6328},{"date":"2024-09-05","close":45899.5938},{"date":"2024-09-06","close":45705.5195},{"date":"2024-09-09","close":46045.1562},{"date":"2024-09-10","close":51333.8008},{"date":"2024-09-11","close":50751.5625},{"date":"2024-09-12","close":50460.4414},{"date":"2024-09-13","close":51430.8359},{"date":"2024-09-19","close":54536.0938},{"date":"2024-09-20","close":53759.7812},{"date":"2024-09-23","close":54924.25},{"date":"2024-09-24","close":55215.3711},{"date":"2024-09-25","close":54633.1367},{"date":"2024-09-26","close":54827.2109},{"date":"2024-09-27","close":55118.332},{"date":"2024-09-30","close":55312.4062},{"date":"2024-10-02","close":54439.0547},{"date":"2024-10-04","close":55118.332},{"date":"2024-10-07","close":55312.4062},{"date":"2024-10-08","close":55409.4492},{"date":"2024-10-10","close":55700.5664},{"date":"2024-10-11","close":55991.6836},{"date":"2024-10-14","close":55991.6836},{"date":"2024-10-15","close":56088.7227},{"date":"2024-10-16","close":56088.7227},{"date":"2024-10-17","close":56185.7656},{"date":"2024-10-18","close":55894.6445},{"date":"2024-10-21","close":56282.8047},{"date":"2024-10-22","close":57544.3125},{"date":"2024-10-23","close":57738.3906},{"date":"2024-10-24","close":61619.9648},{"date":"2024-10-25","close":63948.9102},{"date":"2024-10-28","close":62396.2812},{"date":"2024-10-29","close":63948.9102},{"date":"2024-10-30","close":65501.5391},{"date":"2024-10-31","close":67054.1719},{"date":"2024-11-01","close":66374.8906},{"date":"2024-11-04","close":67442.3203},{"date":"2024-11-05","close":68315.6719},{"date":"2024-11-06","close":68509.75},{"date":"2024-11-07","close":66666.0078},{"date":"2024-11-08","close":66666.0078},{"date":"2024-11-11","close":66666.0078},{"date":"2024-11-12","close":66666.0078},{"date":"2024-11-13","close":66666.0078},{"date":"2024-11-14","close":66666.0078},{"date":"2024-11-15","close":66666.0078},{"date":"2024-11-18","close":66666.0078},{"date":"2024-11-19","close":66666.0078},{"date":"2024-11-20","close":65695.6172},{"date":"2024-11-21","close":59776.2148},{"date":"2024-11-22","close":61522.9258},{"date":"2024-11-25","close":64240.0234},{"date":"2024-11-26","close":64628.1875},{"date":"2024-11-27","close":65695.6172},{"date":"2024-11-28","close":65889.6953},{"date":"2024-11-29","close":66083.7734},{"date":"2024-12-02","close":66083.7734},{"date":"2024-12-03","close":68024.5625},{"date":"2024-12-04","close":67539.3594},{"date":"2024-12-05","close":66180.8125},{"date":"2024-12-06","close":62784.4375},{"date":"2024-12-09","close":58417.668},{"date":"2024-12-10","close":59582.1406},{"date":"2024-12-11","close":61328.8477},{"date":"2024-12-12","close":61425.8828},{"date":"2024-12-13","close":59776.2148},{"date":"2024-12-16","close":59193.9805},{"date":"2024-12-17","close":60649.5742},{"date":"2024-12-18","close":61231.8086},{"date":"2024-12-19","close":60164.375},{"date":"2024-12-20","close":57447.2773},{"date":"2024-12-23","close":56670.9609},{"date":"2024-12-24","close":56573.9219},{"date":"2024-12-26","close":56768.0},{"date":"2024-12-27","close":56865.2031},{"date":"2024-12-30","close":57059.6172},{"date":"2025-01-02","close":57934.4648},{"date":"2025-01-03","close":58614.9023},{"date":"2025-01-06","close":59295.3398},{"date":"2025-01-07","close":60267.3945},{"date":"2025-01-08","close":61045.0391},{"date":"2025-01-09","close":59295.3398},{"date":"2025-01-10","close":59684.1641},{"date":"2025-01-13","close":61142.2461},{"date":"2025-01-14","close":62017.0938},{"date":"2025-01-15","close":62600.3281},{"date":"2025-01-16","close":63183.5625},{"date":"2025-01-17","close":64933.2578},{"date":"2025-01-20","close":65710.9062},{"date":"2025-01-21","close":66002.5156},{"date":"2025-01-22","close":63766.793},{"date":"2025-01-23","close":62114.3008},{"date":"2025-01-24","close":64155.6172},{"date":"2025-01-31","close":64544.4375},{"date":"2025-02-03","close":62308.7109},{"date":"2025-02-04","close":62211.5078},{"date":"2025-02-05","close":62114.3008},{"date":"2025-02-06","close":61433.8633},{"date":"2025-02-07","close":60461.8086},{"date":"2025-02-10","close":61336.6562},{"date":"2025-02-11","close":67071.7812},{"date":"2025-02-12","close":68529.8594},{"date":"2025-02-13","close":67071.7812},{"date":"2025-02-14","close":66974.5781},{"date":"2025-02-17","close":69890.7422},{"date":"2025-02-18","close":70279.5625},{"date":"2025-02-19","close":74848.2188},{"date":"2025-02-20","close":74653.8047},{"date":"2025-02-21","close":73098.5156},{"date":"2025-02-24","close":74459.3984},{"date":"2025-02-25","close":74167.7812},{"date":"2025-02-26","close":74362.1875},{"date":"2025-02-27","close":73876.1641},{"date":"2025-02-28","close":73681.75},{"date":"2025-03-04","close":74264.9844},{"date":"2025-03-05","close":74653.8047},{"date":"2025-03-06","close":71932.0547},{"date":"2025-03-07","close":73292.9297},{"date":"2025-03-10","close":72126.4609},{"date":"2025-03-11","close":72126.4609},{"date":"2025-03-12","close":72126.4609},{"date":"2025-03-13","close":70765.5859},{"date":"2025-03-14","close":70473.9688},{"date":"2025-03-17","close":70279.5625},{"date":"2025-03-18","close":71251.6172},{"date":"2025-03-19","close":69696.3281},{"date":"2025-03-20","close":69015.8906},{"date":"2025-03-21","close":69890.7422},{"date":"2025-03-24","close":68821.4766},{"date":"2025-03-25","close":68529.8594},{"date":"2025-03-26","close":69307.5078},{"date":"2025-03-27","close":69501.9141},{"date":"2025-03-28","close":69015.8906},{"date":"2025-03-31","close":67946.6328},{"date":"2025-04-01","close":69696.3281},{"date":"2025-04-02","close":69890.7422},{"date":"2025-04-03","close":69987.9453},{"date":"2025-04-04","close":69793.5312},{"date":"2025-04-07","close":67071.7812},{"date":"2025-04-08","close":66585.75},{"date":"2025-04-09","close":67460.6016},{"date":"2025-04-10","close":67752.2188},{"date":"2025-04-11","close":66780.1641},{"date":"2025-04-14","close":66877.3672},{"date":"2025-04-15","close":67752.2188},{"date":"2025-04-16","close":69599.125},{"date":"2025-04-17","close":70182.3516},{"date":"2025-04-18","close":70473.9688},{"date":"2025-04-21","close":70960.0},{"date":"2025-04-22","close":70960.0},{"date":"2025-04-23","close":70960.0},{"date":"2025-04-24","close":71446.0234},{"date":"2025-04-25","close":70571.1797},{"date":"2025-04-28","close":72709.6953},{"date":"2025-04-29","close":76111.8906},{"date":"2025-04-30","close":73973.3672},{"date":"2025-05-02","close":76209.0938},{"date":"2025-05-07","close":77569.9688},{"date":"2025-05-08","close":79708.4922},{"date":"2025-05-09","close":78930.8516},{"date":"2025-05-12","close":79805.6953},{"date":"2025-05-13","close":79416.875},{"date":"2025-05-14","close":78153.2031},{"date":"2025-05-15","close":79708.4922},{"date":"2025-05-16","close":74556.6016},{"date":"2025-05-19","close":75334.2422},{"date":"2025-05-20","close":75723.0703},{"date":"2025-05-21","close":75528.6562},{"date":"2025-05-22","close":74751.0156},{"date":"2025-05-23","close":73876.1641},{"date":"2025-05-26","close":75528.6562},{"date":"2025-05-27","close":74459.3984},{"date":"2025-05-28","close":74070.5703},{"date":"2025-05-29","close":73778.9609},{"date":"2025-05-30","close":73292.9297},{"date":"2025-06-02","close":71640.4375},{"date":"2025-06-04","close":72806.9062},{"date":"2025-06-05","close":72806.9062},{"date":"2025-06-09","close":72904.1094},{"date":"2025-06-10","close":70182.3516},{"date":"2025-06-11","close":69793.5312},{"date":"2025-06-12","close":68627.0703},{"date":"2025-06-13","close":67071.7812},{"date":"2025-06-16","close":67266.1875},{"date":"2025-06-17","close":65613.6953},{"date":"2025-06-18","close":65127.6719},{"date":"2025-06-19","close":64058.4102},{"date":"2025-06-20","close":64544.4375},{"date":"2025-06-23","close":63572.3828},{"date":"2025-06-24","close":64058.4102},{"date":"2025-06-25","close":62989.1484},{"date":"2025-06-26","close":61336.6562},{"date":"2025-06-27","close":61725.4766},{"date":"2025-06-30","close":62503.1211},{"date":"2025-07-01","close":63086.3555},{"date":"2025-07-02","close":63475.1758},{"date":"2025-07-03","close":63377.9727},{"date":"2025-07-04","close":62405.918},{"date":"2025-07-07","close":63572.3828},{"date":"2025-07-08","close":62989.1484},{"date":"2025-07-09","close":65322.082},{"date":"2025-07-10","close":64544.4375},{"date":"2025-07-11","close":64738.8477},{"date":"2025-07-14","close":64738.8477},{"date":"2025-07-15","close":64155.6172},{"date":"2025-07-16","close":63961.2031},{"date":"2025-07-17","close":63961.2031},{"date":"2025-07-18","close":63572.3828},{"date":"2025-07-21","close":62600.3281},{"date":"2025-07-22","close":63086.3555},{"date":"2025-07-23","close":62503.1211},{"date":"2025-07-24","close":61822.6836},{"date":"2025-07-25","close":61822.6836},{"date":"2025-07-28","close":60267.3945},{"date":"2025-07-29","close":60364.6016},{"date":"2025-07-30","close":60559.0117},{"date":"2025-07-31","close":60656.2188},{"date":"2025-08-01","close":58614.9023},{"date":"2025-08-04","close":59295.3398},{"date":"2025-08-05","close":59392.5469},{"date":"2025-08-06","close":59975.7812},{"date":"2025-08-07","close":59975.7812},{"date":"2025-08-08","close":59392.5469},{"date":"2025-08-11","close":59100.9297},{"date":"2025-08-12","close":58809.3125},{"date":"2025-08-13","close":59100.9297},{"date":"2025-08-14","close":58614.9023},{"date":"2025-08-18","close":56379.1758},{"date":"2025-08-19","close":56670.793},{"date":"2025-08-20","close":57254.0273},{"date":"2025-08-21","close":57156.8203},{"date":"2025-08-22","close":56865.2031},{"date":"2025-08-25","close":56670.793},{"date":"2025-08-26","close":55018.3008},{"date":"2025-08-27","close":55309.918},{"date":"2025-08-28","close":55309.918},{"date":"2025-08-29","close":55212.7109},{"date":"2025-09-01","close":54629.4805},{"date":"2025-09-02","close":54143.4531},{"date":"2025-09-03","close":54726.6836},{"date":"2025-09-04","close":55115.5078},{"date":"2025-09-05","close":55601.5352},{"date":"2025-09-08","close":54726.6836},{"date":"2025-09-09","close":54823.8906},{"date":"2025-09-10","close":54823.8906},{"date":"2025-09-11","close":54823.8906},{"date":"2025-09-12","close":55018.3008},{"date":"2025-09-15","close":57837.2578},{"date":"2025-09-16","close":57740.0547},{"date":"2025-09-17","close":57545.6445},{"date":"2025-09-18","close":57156.8203},{"date":"2025-09-19","close":58000.0},{"date":"2025-09-22","close":56476.3828},{"date":"2025-09-23","close":56379.1758},{"date":"2025-09-24","close":55407.1211},{"date":"2025-09-25","close":54240.6562},{"date":"2025-09-26","close":53463.0117},{"date":"2025-09-29","close":53268.6016},{"date":"2025-09-30","close":53171.3945},{"date":"2025-10-01","close":52879.7812},{"date":"2025-10-02","close":53268.6016},{"date":"2025-10-10","close":52199.3398},{"date":"2025-10-13","close":51713.3125},{"date":"2025-10-14","close":54046.2461},{"date":"2025-10-15","close":54435.0664},{"date":"2025-10-16","close":54629.4805},{"date":"2025-10-17","close":53949.0391},{"date":"2025-10-20","close":53754.6289},{"date":"2025-10-21","close":53657.4258},{"date":"2025-10-22","close":54046.2461},{"date":"2025-10-23","close":53851.8359},{"date":"2025-10-24","close":53851.8359},{"date":"2025-10-27","close":53463.0117},{"date":"2025-10-28","close":53463.0117},{"date":"2025-10-29","close":52879.7812},{"date":"2025-10-30","close":51907.7266},{"date":"2025-10-31","close":50060.8203},{"date":"2025-11-03","close":49574.793},{"date":"2025-11-04","close":49672.0},{"date":"2025-11-05","close":49088.7656},{"date":"2025-11-06","close":50255.2305},{"date":"2025-11-07","close":49185.9727},{"date":"2025-11-10","close":50060.8203},{"date":"2025-11-11","close":49477.5898},{"date":"2025-11-12","close":50255.2305},{"date":"2025-11-13","close":50838.4648},{"date":"2025-11-14","close":50644.0547},{"date":"2025-11-17","close":49963.6172},{"date":"2025-11-18","close":49283.1758},{"date":"2025-11-19","close":48991.5625},{"date":"2025-11-20","close":49672.0},{"date":"2025-11-21","close":49963.6172},{"date":"2025-11-24","close":48991.5625},{"date":"2025-11-25","close":48602.7383},{"date":"2025-11-26","close":49283.1758},{"date":"2025-11-27","close":49963.6172},{"date":"2025-11-28","close":50255.2305},{"date":"2025-12-01","close":49477.5898},{"date":"2025-12-02","close":49477.5898},{"date":"2025-12-03","close":50060.8203},{"date":"2025-12-04","close":49088.7656},{"date":"2025-12-05","close":48797.1484},{"date":"2025-12-08","close":48699.9453},{"date":"2025-12-09","close":48602.7383},{"date":"2025-12-10","close":48554.1367},{"date":"2025-12-11","close":49088.7656},{"date":"2025-12-12","close":48797.1484},{"date":"2025-12-15","close":48699.9453},{"date":"2025-12-16","close":48408.3281},{"date":"2025-12-17","close":49088.7656},{"date":"2025-12-18","close":49380.3828},{"date":"2025-12-19","close":49963.6172},{"date":"2025-12-22","close":49866.4102},{"date":"2025-12-23","close":49866.4102},{"date":"2025-12-24","close":50158.0273},{"date":"2025-12-26","close":49672.0},{"date":"2025-12-29","close":50800.0},{"date":"2025-12-30","close":50100.0},{"date":"2026-01-02","close":50200.0},{"date":"2026-01-05","close":50300.0},{"date":"2026-01-06","close":50100.0},{"date":"2026-01-07","close":50100.0},{"date":"2026-01-08","close":50000.0},{"date":"2026-01-09","close":49850.0},{"date":"2026-01-12","close":49450.0},{"date":"2026-01-13","close":49500.0},{"date":"2026-01-14","close":50200.0},{"date":"2026-01-15","close":50500.0},{"date":"2026-01-16","close":50000.0},{"date":"2026-01-19","close":51100.0},{"date":"2026-01-20","close":51700.0},{"date":"2026-01-21","close":50500.0},{"date":"2026-01-22","close":49850.0},{"date":"2026-01-23","close":50000.0},{"date":"2026-01-26","close":49900.0},{"date":"2026-01-27","close":48300.0},{"date":"2026-01-28","close":48100.0},{"date":"2026-01-29","close":48150.0},{"date":"2026-01-30","close":47850.0},{"date":"2026-02-02","close":47200.0},{"date":"2026-02-03","close":47900.0},{"date":"2026-02-04","close":48800.0},{"date":"2026-02-05","close":49900.0},{"date":"2026-02-06","close":48900.0},{"date":"2026-02-09","close":49300.0},{"date":"2026-02-10","close":51100.0},{"date":"2026-02-11","close":51000.0},{"date":"2026-02-12","close":51000.0},{"date":"2026-02-13","close":52500.0},{"date":"2026-02-19","close":51600.0},{"date":"2026-02-20","close":51000.0},{"date":"2026-02-23","close":51300.0},{"date":"2026-02-24","close":52300.0},{"date":"2026-02-25","close":52200.0},{"date":"2026-02-26","close":51100.0},{"date":"2026-02-27","close":50900.0},{"date":"2026-03-03","close":49400.0},{"date":"2026-03-04","close":46050.0},{"date":"2026-03-05","close":48650.0},{"date":"2026-03-06","close":49150.0},{"date":"2026-03-09","close":48100.0},{"date":"2026-03-10","close":48250.0},{"date":"2026-03-11","close":48750.0},{"date":"2026-03-12","close":51000.0},{"date":"2026-03-13","close":55900.0},{"date":"2026-03-16","close":55900.0},{"date":"2026-03-17","close":56200.0},{"date":"2026-03-18","close":55300.0},{"date":"2026-03-19","close":54700.0},{"date":"2026-03-20","close":54000.0},{"date":"2026-03-23","close":51700.0},{"date":"2026-03-24","close":52800.0},{"date":"2026-03-25","close":52500.0},{"date":"2026-03-26","close":50400.0},{"date":"2026-03-27","close":51000.0},{"date":"2026-03-30","close":49650.0},{"date":"2026-03-31","close":49600.0},{"date":"2026-04-01","close":51200.0},{"date":"2026-04-02","close":50800.0},{"date":"2026-04-03","close":50500.0},{"date":"2026-04-06","close":50500.0},{"date":"2026-04-07","close":50500.0},{"date":"2026-04-08","close":50700.0},{"date":"2026-04-09","close":52200.0},{"date":"2026-04-10","close":52200.0},{"date":"2026-04-13","close":52600.0},{"date":"2026-04-14","close":52300.0},{"date":"2026-04-15","close":52200.0},{"date":"2026-04-16","close":52400.0},{"date":"2026-04-17","close":52500.0},{"date":"2026-04-20","close":51900.0},{"date":"2026-04-21","close":51200.0},{"date":"2026-04-22","close":51900.0},{"date":"2026-04-23","close":51500.0},{"date":"2026-04-24","close":52100.0},{"date":"2026-04-27","close":52700.0},{"date":"2026-04-28","close":52800.0},{"date":"2026-04-29","close":52900.0},{"date":"2026-04-30","close":52600.0},{"date":"2026-05-04","close":51900.0},{"date":"2026-05-06","close":51000.0},{"date":"2026-05-07","close":49600.0},{"date":"2026-05-08","close":50000.0},{"date":"2026-05-11","close":49500.0},{"date":"2026-05-12","close":50200.0},{"date":"2026-05-13","close":50700.0},{"date":"2026-05-14","close":51300.0},{"date":"2026-05-15","close":50400.0},{"date":"2026-05-18","close":48400.0},{"date":"2026-05-19","close":47550.0},{"date":"2026-05-20","close":47050.0},{"date":"2026-05-21","close":47800.0},{"date":"2026-05-22","close":49350.0},{"date":"2026-05-26","close":48550.0},{"date":"2026-05-27","close":47100.0},{"date":"2026-05-28","close":48000.0},{"date":"2026-05-29","close":46450.0},{"date":"2026-06-01","close":45850.0},{"date":"2026-06-02","close":45300.0},{"date":"2026-06-04","close":45750.0},{"date":"2026-06-05","close":45350.0},{"date":"2026-06-08","close":43250.0},{"date":"2026-06-09","close":43850.0},{"date":"2026-06-10","close":42000.0},{"date":"2026-06-11","close":44600.0},{"date":"2026-06-12","close":43550.0},{"date":"2026-06-15","close":43050.0},{"date":"2026-06-16","close":44000.0},{"date":"2026-06-17","close":43050.0},{"date":"2026-06-18","close":43250.0},{"date":"2026-06-19","close":41700.0},{"date":"2026-06-22","close":40500.0},{"date":"2026-06-23","close":40950.0},{"date":"2026-06-24","close":40800.0},{"date":"2026-06-25","close":40400.0},{"date":"2026-06-26","close":40600.0},{"date":"2026-06-29","close":44800.0},{"date":"2026-06-30","close":44000.0},{"date":"2026-07-01","close":42550.0},{"date":"2026-07-02","close":43200.0},{"date":"2026-07-03","close":42600.0},{"date":"2026-07-06","close":42850.0},{"date":"2026-07-07","close":42900.0},{"date":"2026-07-08","close":42550.0},{"date":"2026-07-09","close":41050.0},{"date":"2026-07-10","close":42500.0},{"date":"2026-07-13","close":42750.0},{"date":"2026-07-14","close":42500.0},{"date":"2026-07-15","close":42000.0},{"date":"2026-07-16","close":42350.0},{"date":"2026-07-20","close":41300.0},{"date":"2026-07-21","close":40850.0},{"date":"2026-07-22","close":41050.0},{"date":"2026-07-23","close":42150.0},{"date":"2026-07-24","close":43150.0},{"date":"2026-07-27","close":43000.0},{"date":"2026-07-28","close":41850.0},{"date":"2026-07-29","close":42500.0},{"date":"2026-07-30","close":43700.0},{"date":"2026-07-31","close":43550.0},{"date":"2026-08-03","close":43550.0},{"date":"2026-08-04","close":43250.0},{"date":"2026-08-05","close":43550.0},{"date":"2026-08-06","close":44000.0},{"date":"2026-08-07","close":44350.0},{"date":"2026-08-10","close":44950.0},{"date":"2026-08-11","close":45550.0},{"date":"2026-08-12","close":44150.0},{"date":"2026-08-13","close":44250.0},{"date":"2026-08-14","close":44400.0},{"date":"2026-08-18","close":44350.0},{"date":"2026-08-19","close":43250.0},{"date":"2026-08-20","close":42150.0},{"date":"2026-08-21","close":42400.0},{"date":"2026-08-24","close":42850.0},{"date":"2026-08-25","close":42750.0},{"date":"2026-08-26","close":43050.0},{"date":"2026-08-27","close":42900.0},{"date":"2026-08-28","close":44150.0},{"date":"2026-08-31","close":44400.0},{"date":"2026-09-01","close":44650.0},{"date":"2026-09-02","close":44000.0},{"date":"2026-09-03","close":43400.0},{"date":"2026-09-04","close":43400.0},{"date":"2026-09-07","close":43950.0},{"date":"2026-09-08","close":42950.0},{"date":"2026-09-09","close":42550.0},{"date":"2026-09-10","close":42900.0},{"date":"2026-09-11","close":43050.0},{"date":"2026-09-14","close":43150.0},{"date":"2026-09-15","close":43150.0},{"date":"2026-09-16","close":42950.0},{"date":"2026-09-17","close":43150.0},{"date":"2026-09-18","close":42950.0},{"date":"2026-09-21","close":42850.0},{"date":"2026-09-22","close":42550.0},{"date":"2026-09-23","close":42400.0},{"date":"2026-09-28","close":42100.0},{"date":"2026-09-29","close":42200.0},{"date":"2026-09-30","close":42050.0},{"date":"2026-10-01","close":42350.0},{"date":"2026-10-02","close":42250.0},{"date":"2026-10-06","close":41900.0},{"date":"2026-10-07","close":41750.0},{"date":"2026-10-08","close":42400.0},{"date":"2026-10-12","close":41300.0},{"date":"2026-10-13","close":40150.0},{"date":"2026-10-14","close":40400.0},{"date":"2026-10-15","close":40350.0},{"date":"2026-10-16","close":40600.0},{"date":"2026-10-19","close":40350.0},{"date":"2026-10-20","close":40350.0},{"date":"2026-10-21","close":40150.0},{"date":"2026-10-22","close":40150.0},{"date":"2026-10-23","close":39500.0}],"chart_data":[{"date":"2024-10-23","open":57253,"high":58321,"low":56962,"close":57738,"volume":26150,"rsi_14":75.51,"sma_20":57390.0,"sma_60":52713.33,"sma_120":52721.67},{"date":"2024-10-24","open":60358,"high":62590,"low":59000,"close":61620,"volume":89480,"rsi_14":96.25,"sma_20":57735.0,"sma_60":52870.0,"sma_120":52835.83},{"date":"2024-10-25","open":61620,"high":64434,"low":60941,"close":63949,"volume":43410,"rsi_14":96.91,"sma_20":58185.0,"sma_60":53066.67,"sma_120":52968.33},{"date":"2024-10-28","open":63949,"high":65016,"low":61232,"close":62396,"volume":39380,"rsi_14":82.88,"sma_20":58585.0,"sma_60":53276.67,"sma_120":53080.0},{"date":"2024-10-29","open":62396,"high":64143,"low":61813,"close":63949,"volume":23990,"rsi_14":84.92,"sma_20":59055.0,"sma_60":53490.0,"sma_120":53199.17},{"date":"2024-10-30","open":63949,"high":66181,"low":63172,"close":65502,"volume":40120,"rsi_14":86.33,"sma_20":59590.0,"sma_60":53731.67,"sma_120":53330.83},{"date":"2024-10-31","open":64725,"high":67539,"low":64434,"close":67054,"volume":46900,"rsi_14":87.5,"sma_20":60195.0,"sma_60":54016.67,"sma_120":53475.83},{"date":"2024-11-01","open":67054,"high":68219,"low":65890,"close":66375,"volume":43190,"rsi_14":83.65,"sma_20":60810.0,"sma_60":54283.33,"sma_120":53620.0},{"date":"2024-11-04","open":66375,"high":67928,"low":65307,"close":67442,"volume":23280,"rsi_14":84.62,"sma_20":61445.0,"sma_60":54568.33,"sma_120":53782.5},{"date":"2024-11-05","open":67928,"high":69868,"low":67733,"close":68316,"volume":34270,"rsi_14":85.39,"sma_20":62115.0,"sma_60":54895.0,"sma_120":53948.33},{"date":"2024-11-06","open":68898,"high":69383,"low":68122,"close":68510,"volume":27770,"rsi_14":85.47,"sma_20":62790.0,"sma_60":55280.0,"sma_120":54120.0},{"date":"2024-11-07","open":68316,"high":68510,"low":65307,"close":66666,"volume":41740,"rsi_14":78.46,"sma_20":63355.0,"sma_60":55617.5,"sma_120":54270.83},{"date":"2024-11-08","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":78.01,"sma_20":63905.0,"sma_60":55924.17,"sma_120":54423.33},{"date":"2024-11-11","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":76.4,"sma_20":64455.0,"sma_60":56235.83,"sma_120":54575.0},{"date":"2024-11-12","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":76.14,"sma_20":65000.0,"sma_60":56551.67,"sma_120":54723.33},{"date":"2024-11-13","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":69.12,"sma_20":65545.0,"sma_60":56851.67,"sma_120":54849.17},{"date":"2024-11-14","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":62.5,"sma_20":66085.0,"sma_60":57156.67,"sma_120":54986.67},{"date":"2024-11-15","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":72.92,"sma_20":66640.0,"sma_60":57445.0,"sma_120":55123.33},{"date":"2024-11-18","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":67.5,"sma_20":67175.0,"sma_60":57763.33,"sma_120":55259.17},{"date":"2024-11-19","open":66666,"high":66666,"low":66666,"close":66666,"volume":0,"rsi_14":59.38,"sma_20":67645.0,"sma_60":58085.0,"sma_120":55400.0},{"date":"2024-11-20","open":66278,"high":68510,"low":59485,"close":65696,"volume":77451,"rsi_14":37.93,"sma_20":68055.0,"sma_60":58398.33,"sma_120":55535.83},{"date":"2024-11-21","open":65696,"high":67054,"low":59679,"close":59776,"volume":54180,"rsi_14":19.64,"sma_20":67960.0,"sma_60":58616.67,"sma_120":55629.17},{"date":"2024-11-22","open":61038,"high":62784,"low":59485,"close":61523,"volume":44089,"rsi_14":24.37,"sma_20":67835.0,"sma_60":58862.5,"sma_120":55739.17},{"date":"2024-11-25","open":62299,"high":64919,"low":62105,"close":64240,"volume":29944,"rsi_14":34.78,"sma_20":67930.0,"sma_60":59160.83,"sma_120":55875.0},{"date":"2024-11-26","open":64240,"high":65016,"low":63755,"close":64628,"volume":16782,"rsi_14":35.71,"sma_20":67965.0,"sma_60":59465.83,"sma_120":56016.67},{"date":"2024-11-27","open":64822,"high":67151,"low":64725,"close":65696,"volume":21902,"rsi_14":46.21,"sma_20":67975.0,"sma_60":59777.5,"sma_120":56168.33},{"date":"2024-11-28","open":66278,"high":67151,"low":65599,"close":65890,"volume":19055,"rsi_14":47.01,"sma_20":67915.0,"sma_60":60095.83,"sma_120":56320.42},{"date":"2024-11-29","open":66472,"high":67054,"low":65890,"close":66084,"volume":20002,"rsi_14":47.79,"sma_20":67900.0,"sma_60":60432.5,"sma_120":56477.08},{"date":"2024-12-02","open":66084,"high":66472,"low":63658,"close":66084,"volume":19751,"rsi_14":47.79,"sma_20":67830.0,"sma_60":60761.67,"sma_120":56630.0},{"date":"2024-12-03","open":66860,"high":69189,"low":66278,"close":68025,"volume":27254,"rsi_14":54.49,"sma_20":67815.0,"sma_60":61130.83,"sma_120":56800.0},{"date":"2024-12-04","open":65987,"high":68219,"low":65987,"close":67539,"volume":17575,"rsi_14":52.8,"sma_20":67765.0,"sma_60":61487.5,"sma_120":56959.17},{"date":"2024-12-05","open":67442,"high":68316,"low":66084,"close":66181,"volume":13833,"rsi_14":48.57,"sma_20":67740.0,"sma_60":61834.17,"sma_120":57100.83},{"date":"2024-12-06","open":66472,"high":66472,"low":62008,"close":62784,"volume":39676,"rsi_14":40.48,"sma_20":67540.0,"sma_60":62124.17,"sma_120":57212.5},{"date":"2024-12-09","open":60455,"high":62105,"low":56283,"close":58418,"volume":55810,"rsi_14":33.33,"sma_20":67115.0,"sma_60":62342.5,"sma_120":57292.5},{"date":"2024-12-10","open":58418,"high":60650,"low":58418,"close":59582,"volume":19598,"rsi_14":37.74,"sma_20":66750.0,"sma_60":62575.0,"sma_120":57376.67},{"date":"2024-12-11","open":60844,"high":61620,"low":59679,"close":61329,"volume":11705,"rsi_14":53.74,"sma_20":66475.0,"sma_60":62746.67,"sma_120":57477.5},{"date":"2024-12-12","open":62105,"high":62105,"low":59679,"close":61426,"volume":24483,"rsi_14":49.75,"sma_20":66205.0,"sma_60":62930.0,"sma_120":57588.33},{"date":"2024-12-13","open":61426,"high":61523,"low":59679,"close":59776,"volume":15790,"rsi_14":37.63,"sma_20":65850.0,"sma_60":63090.0,"sma_120":57683.33},{"date":"2024-12-16","open":61911,"high":63464,"low":58903,"close":59194,"volume":28962,"rsi_14":35.11,"sma_20":65465.0,"sma_60":63223.33,"sma_120":57775.0},{"date":"2024-12-17","open":59970,"high":61620,"low":59194,"close":60650,"volume":9804,"rsi_14":36.46,"sma_20":65155.0,"sma_60":63328.33,"sma_120":57862.5},{"date":"2024-12-18","open":60553,"high":61814,"low":60553,"close":61232,"volume":8685,"rsi_14":37.76,"sma_20":64925.0,"sma_60":63456.67,"sma_120":57945.83},{"date":"2024-12-19","open":60067,"high":61523,"low":59776,"close":60164,"volume":12596,"rsi_14":35.12,"sma_20":64945.0,"sma_60":63546.67,"sma_120":58002.5},{"date":"2024-12-20","open":59776,"high":59873,"low":57447,"close":57447,"volume":16129,"rsi_14":30.9,"sma_20":64735.0,"sma_60":63585.0,"sma_120":58025.83},{"date":"2024-12-23","open":57932,"high":58321,"low":54633,"close":56671,"volume":33343,"rsi_14":23.53,"sma_20":64345.0,"sma_60":63620.0,"sma_120":58040.0},{"date":"2024-12-24","open":57059,"high":57253,"low":56283,"close":56574,"volume":13971,"rsi_14":23.96,"sma_20":63930.0,"sma_60":63650.0,"sma_120":58042.5},{"date":"2024-12-26","open":56865,"high":58127,"low":56574,"close":56768,"volume":9858,"rsi_14":26.34,"sma_20":63470.0,"sma_60":63678.33,"sma_120":58050.0},{"date":"2024-12-27","open":56282,"high":57351,"low":55893,"close":56865,"volume":7776,"rsi_14":31.76,"sma_20":63000.0,"sma_60":63703.33,"sma_120":58049.17},{"date":"2024-12-30","open":56671,"high":58518,"low":56671,"close":57060,"volume":6707,"rsi_14":44.09,"sma_20":62530.0,"sma_60":63746.67,"sma_120":58050.83},{"date":"2025-01-02","open":57934,"high":58615,"low":57157,"close":57934,"volume":7898,"rsi_14":42.74,"sma_20":62105.0,"sma_60":63793.33,"sma_120":58059.17},{"date":"2025-01-03","open":58615,"high":58809,"low":57448,"close":58615,"volume":6253,"rsi_14":37.17,"sma_20":61615.0,"sma_60":63848.33,"sma_120":58072.5},{"date":"2025-01-06","open":58907,"high":59490,"low":58615,"close":59295,"volume":10000,"rsi_14":40.34,"sma_20":61185.0,"sma_60":63913.33,"sma_120":58093.33},{"date":"2025-01-07","open":59879,"high":60948,"low":59393,"close":60267,"volume":9063,"rsi_14":51.79,"sma_20":60875.0,"sma_60":63990.0,"sma_120":58130.83},{"date":"2025-01-08","open":60462,"high":61823,"low":60267,"close":61045,"volume":9069,"rsi_14":57.89,"sma_20":60780.0,"sma_60":64075.0,"sma_120":58192.5},{"date":"2025-01-09","open":61142,"high":61920,"low":58907,"close":59295,"volume":17404,"rsi_14":43.59,"sma_20":60820.0,"sma_60":64130.0,"sma_120":58241.67},{"date":"2025-01-10","open":59295,"high":60073,"low":59101,"close":59684,"volume":7867,"rsi_14":42.61,"sma_20":60820.0,"sma_60":64190.0,"sma_120":58290.0},{"date":"2025-01-13","open":59587,"high":61239,"low":59490,"close":61142,"volume":10940,"rsi_14":53.78,"sma_20":60805.0,"sma_60":64275.0,"sma_120":58353.33},{"date":"2025-01-14","open":61142,"high":62212,"low":61142,"close":62017,"volume":8151,"rsi_14":73.0,"sma_20":60830.0,"sma_60":64373.33,"sma_120":58422.5},{"date":"2025-01-15","open":62503,"high":62698,"low":61823,"close":62600,"volume":10312,"rsi_14":80.61,"sma_20":60970.0,"sma_60":64486.67,"sma_120":58501.67},{"date":"2025-01-16","open":62600,"high":63378,"low":62309,"close":63184,"volume":17442,"rsi_14":82.52,"sma_20":61170.0,"sma_60":64603.33,"sma_120":58584.17},{"date":"2025-01-17","open":63864,"high":65322,"low":63184,"close":64933,"volume":30820,"rsi_14":84.87,"sma_20":61385.0,"sma_60":64728.33,"sma_120":58681.67},{"date":"2025-01-20","open":65030,"high":66877,"low":65030,"close":65711,"volume":14988,"rsi_14":85.83,"sma_20":61610.0,"sma_60":64863.33,"sma_120":58788.33},{"date":"2025-01-21","open":66003,"high":66294,"low":65614,"close":66003,"volume":9408,"rsi_14":85.94,"sma_20":61905.0,"sma_60":64936.67,"sma_120":58903.33},{"date":"2025-01-22","open":66294,"high":66294,"low":62406,"close":63767,"volume":27758,"rsi_14":71.13,"sma_20":62225.0,"sma_60":64931.67,"sma_120":58999.17},{"date":"2025-01-23","open":63767,"high":63961,"low":61337,"close":62114,"volume":19169,"rsi_14":61.84,"sma_20":62500.0,"sma_60":64925.0,"sma_120":59100.83},{"date":"2025-01-24","open":62503,"high":64447,"low":62114,"close":64156,"volume":12130,"rsi_14":65.06,"sma_20":62885.0,"sma_60":64926.67,"sma_120":59208.33},{"date":"2025-01-31","open":63572,"high":64642,"low":63086,"close":64544,"volume":11191,"rsi_14":63.75,"sma_20":63280.0,"sma_60":64908.33,"sma_120":59320.0},{"date":"2025-02-03","open":63864,"high":63864,"low":61725,"close":62309,"volume":15949,"rsi_14":53.71,"sma_20":63560.0,"sma_60":64825.0,"sma_120":59420.83},{"date":"2025-02-04","open":62309,"high":63572,"low":62212,"close":62212,"volume":9386,"rsi_14":59.49,"sma_20":63825.0,"sma_60":64751.67,"sma_120":59517.5},{"date":"2025-02-05","open":62989,"high":62989,"low":62017,"close":62114,"volume":8553,"rsi_14":58.06,"sma_20":64040.0,"sma_60":64658.33,"sma_120":59613.33},{"date":"2025-02-06","open":62600,"high":63378,"low":58615,"close":61434,"volume":11139,"rsi_14":51.02,"sma_20":64185.0,"sma_60":64538.33,"sma_120":59716.67},{"date":"2025-02-07","open":61434,"high":61920,"low":59879,"close":60462,"volume":8044,"rsi_14":44.59,"sma_20":64245.0,"sma_60":64398.33,"sma_120":59839.17},{"date":"2025-02-10","open":60170,"high":62503,"low":59781,"close":61337,"volume":6672,"rsi_14":45.7,"sma_20":64300.0,"sma_60":64305.0,"sma_120":59961.25},{"date":"2025-02-11","open":63961,"high":67558,"low":62892,"close":67072,"volume":65814,"rsi_14":59.8,"sma_20":64610.0,"sma_60":64310.0,"sma_120":60117.08},{"date":"2025-02-12","open":67849,"high":69113,"low":65808,"close":68530,"volume":40735,"rsi_14":59.2,"sma_20":65085.0,"sma_60":64340.0,"sma_120":60287.92},{"date":"2025-02-13","open":68433,"high":68433,"low":66391,"close":67072,"volume":14727,"rsi_14":53.37,"sma_20":65465.0,"sma_60":64345.0,"sma_120":60448.33},{"date":"2025-02-14","open":67072,"high":67752,"low":66003,"close":66975,"volume":26640,"rsi_14":52.43,"sma_20":65765.0,"sma_60":64348.33,"sma_120":60600.0},{"date":"2025-02-17","open":67558,"high":69988,"low":67461,"close":69891,"volume":34196,"rsi_14":64.79,"sma_20":66170.0,"sma_60":64401.67,"sma_120":60779.17},{"date":"2025-02-18","open":69891,"high":71252,"low":69794,"close":70280,"volume":15562,"rsi_14":71.0,"sma_20":66565.0,"sma_60":64461.67,"sma_120":60953.33},{"date":"2025-02-19","open":73487,"high":76306,"low":72224,"close":74848,"volume":84287,"rsi_14":74.34,"sma_20":67165.0,"sma_60":64600.0,"sma_120":61181.67},{"date":"2025-02-20","open":74848,"high":75529,"low":73001,"close":74654,"volume":20320,"rsi_14":73.21,"sma_20":67665.0,"sma_60":64735.0,"sma_120":61410.0},{"date":"2025-02-21","open":74654,"high":75043,"low":71932,"close":73099,"volume":20836,"rsi_14":75.58,"sma_20":68045.0,"sma_60":64860.0,"sma_120":61629.17},{"date":"2025-02-24","open":73099,"high":74557,"low":71738,"close":74459,"volume":19816,"rsi_14":77.39,"sma_20":68480.0,"sma_60":65110.0,"sma_120":61863.33},{"date":"2025-02-25","open":74459,"high":76695,"low":73099,"close":74168,"volume":19790,"rsi_14":76.72,"sma_20":69015.0,"sma_60":65325.0,"sma_120":62093.75},{"date":"2025-02-26","open":74168,"high":75043,"low":73390,"close":74362,"volume":18764,"rsi_14":79.3,"sma_20":69645.0,"sma_60":65496.67,"sma_120":62328.75},{"date":"2025-02-27","open":74362,"high":74848,"low":73390,"close":73876,"volume":13789,"rsi_14":81.08,"sma_20":70145.0,"sma_60":65653.33,"sma_120":62559.58},{"date":"2025-02-28","open":73876,"high":74362,"low":72612,"close":73682,"volume":19598,"rsi_14":79.53,"sma_20":70615.0,"sma_60":65788.33,"sma_120":62782.92},{"date":"2025-03-04","open":73585,"high":74654,"low":71932,"close":74265,"volume":17302,"rsi_14":72.84,"sma_20":71230.0,"sma_60":65930.0,"sma_120":63012.92},{"date":"2025-03-05","open":74265,"high":75334,"low":74168,"close":74654,"volume":14510,"rsi_14":70.86,"sma_20":71870.0,"sma_60":66075.0,"sma_120":63253.75},{"date":"2025-03-06","open":74848,"high":74848,"low":71640,"close":71932,"volume":28519,"rsi_14":65.24,"sma_20":72375.0,"sma_60":66173.33,"sma_120":63467.5},{"date":"2025-03-07","open":71932,"high":74654,"low":71738,"close":73293,"volume":20359,"rsi_14":68.36,"sma_20":72985.0,"sma_60":66261.67,"sma_120":63696.25},{"date":"2025-03-10","open":73293,"high":73779,"low":71932,"close":72126,"volume":14792,"rsi_14":57.23,"sma_20":73585.0,"sma_60":66338.33,"sma_120":63912.92},{"date":"2025-03-11","open":71252,"high":72321,"low":70085,"close":72126,"volume":15220,"rsi_14":56.13,"sma_20":74140.0,"sma_60":66438.33,"sma_120":64136.25},{"date":"2025-03-12","open":71543,"high":73001,"low":71543,"close":72126,"volume":8200,"rsi_14":37.04,"sma_20":74400.0,"sma_60":66596.67,"sma_120":64360.42},{"date":"2025-03-13","open":72515,"high":72710,"low":70085,"close":70766,"volume":13574,"rsi_14":33.33,"sma_20":74515.0,"sma_60":66806.67,"sma_120":64574.58},{"date":"2025-03-14","open":71252,"high":71640,"low":70474,"close":70474,"volume":9420,"rsi_14":37.38,"sma_20":74690.0,"sma_60":66991.67,"sma_120":64783.33},{"date":"2025-03-17","open":70960,"high":71349,"low":69308,"close":70280,"volume":16420,"rsi_14":27.37,"sma_20":74860.0,"sma_60":67143.33,"sma_120":64945.0},{"date":"2025-03-18","open":70280,"high":71349,"low":69794,"close":71252,"volume":13166,"rsi_14":35.29,"sma_20":74930.0,"sma_60":67310.0,"sma_120":65120.0},{"date":"2025-03-19","open":71640,"high":71640,"low":69210,"close":69696,"volume":12639,"rsi_14":29.31,"sma_20":74900.0,"sma_60":67478.33,"sma_120":65284.17},{"date":"2025-03-20","open":70182,"high":70474,"low":68724,"close":69016,"volume":11954,"rsi_14":28.81,"sma_20":74600.0,"sma_60":67645.0,"sma_120":65434.17},{"date":"2025-03-21","open":69016,"high":70668,"low":68335,"close":69891,"volume":16745,"rsi_14":34.4,"sma_20":74355.0,"sma_60":67801.67,"sma_120":65565.0},{"date":"2025-03-24","open":70085,"high":70085,"low":68821,"close":68821,"volume":7707,"rsi_14":28.46,"sma_20":74135.0,"sma_60":67930.0,"sma_120":65693.33},{"date":"2025-03-25","open":68821,"high":70280,"low":68335,"close":68530,"volume":14167,"rsi_14":25.58,"sma_20":73830.0,"sma_60":68071.67,"sma_120":65809.17},{"date":"2025-03-26","open":68530,"high":69891,"low":68530,"close":69308,"volume":8472,"rsi_14":37.61,"sma_20":73580.0,"sma_60":68273.33,"sma_120":65929.17},{"date":"2025-03-27","open":69113,"high":70668,"low":69016,"close":69502,"volume":13942,"rsi_14":29.9,"sma_20":73330.0,"sma_60":68491.67,"sma_120":66055.83},{"date":"2025-03-28","open":69308,"high":70280,"low":68919,"close":69016,"volume":6275,"rsi_14":32.22,"sma_20":73080.0,"sma_60":68703.33,"sma_120":66176.67},{"date":"2025-03-31","open":68627,"high":69794,"low":67558,"close":67947,"volume":16077,"rsi_14":28.71,"sma_20":72785.0,"sma_60":68893.33,"sma_120":66285.83},{"date":"2025-04-01","open":67072,"high":70377,"low":67072,"close":69696,"volume":8409,"rsi_14":39.5,"sma_20":72550.0,"sma_60":69113.33,"sma_120":66408.33},{"date":"2025-04-02","open":70280,"high":71543,"low":69210,"close":69891,"volume":9221,"rsi_14":45.79,"sma_20":72305.0,"sma_60":69333.33,"sma_120":66540.0},{"date":"2025-04-03","open":70863,"high":70863,"low":68238,"close":69988,"volume":8444,"rsi_14":47.62,"sma_20":72205.0,"sma_60":69540.0,"sma_120":66666.67},{"date":"2025-04-04","open":69696,"high":70182,"low":69502,"close":69794,"volume":6709,"rsi_14":47.62,"sma_20":72025.0,"sma_60":69731.67,"sma_120":66790.0},{"date":"2025-04-07","open":69696,"high":69696,"low":66975,"close":67072,"volume":12935,"rsi_14":32.52,"sma_20":71765.0,"sma_60":69865.0,"sma_120":66889.17},{"date":"2025-04-08","open":69502,"high":69502,"low":66586,"close":66586,"volume":7815,"rsi_14":35.71,"sma_20":71480.0,"sma_60":69973.33,"sma_120":66981.67},{"date":"2025-04-09","open":67169,"high":68238,"low":66586,"close":67461,"volume":8626,"rsi_14":42.98,"sma_20":71240.0,"sma_60":70083.33,"sma_120":67079.17},{"date":"2025-04-10","open":67266,"high":68919,"low":67266,"close":67752,"volume":10494,"rsi_14":39.81,"sma_20":71085.0,"sma_60":70228.33,"sma_120":67179.17},{"date":"2025-04-11","open":68044,"high":68044,"low":65614,"close":66780,"volume":18133,"rsi_14":40.19,"sma_20":70895.0,"sma_60":70350.0,"sma_120":67270.0},{"date":"2025-04-14","open":67072,"high":67849,"low":66197,"close":66877,"volume":17183,"rsi_14":41.9,"sma_20":70720.0,"sma_60":70448.33,"sma_120":67361.67},{"date":"2025-04-15","open":66877,"high":68238,"low":66003,"close":67752,"volume":7970,"rsi_14":42.45,"sma_20":70540.0,"sma_60":70546.67,"sma_120":67460.0},{"date":"2025-04-16","open":67655,"high":69891,"low":67169,"close":69599,"volume":11018,"rsi_14":50.41,"sma_20":70535.0,"sma_60":70666.67,"sma_120":67576.67},{"date":"2025-04-17","open":69599,"high":70280,"low":68919,"close":70182,"volume":8677,"rsi_14":54.84,"sma_20":70595.0,"sma_60":70786.67,"sma_120":67695.0},{"date":"2025-04-18","open":70182,"high":71835,"low":69988,"close":70474,"volume":19616,"rsi_14":61.21,"sma_20":70625.0,"sma_60":70881.67,"sma_120":67805.0},{"date":"2025-04-21","open":70960,"high":71349,"low":70571,"close":70960,"volume":5371,"rsi_14":56.31,"sma_20":70735.0,"sma_60":70971.67,"sma_120":67917.5},{"date":"2025-04-22","open":70863,"high":71349,"low":69599,"close":70960,"volume":7378,"rsi_14":55.45,"sma_20":70860.0,"sma_60":71056.67,"sma_120":67996.67},{"date":"2025-04-23","open":70960,"high":71057,"low":70280,"close":70960,"volume":7866,"rsi_14":55.0,"sma_20":70945.0,"sma_60":71180.0,"sma_120":68055.83},{"date":"2025-04-24","open":70960,"high":71543,"low":70280,"close":71446,"volume":10248,"rsi_14":58.25,"sma_20":71045.0,"sma_60":71340.0,"sma_120":68132.5},{"date":"2025-04-25","open":71349,"high":72418,"low":70377,"close":70571,"volume":8259,"rsi_14":71.43,"sma_20":71125.0,"sma_60":71450.0,"sma_120":68188.33},{"date":"2025-04-28","open":71349,"high":72807,"low":70668,"close":72710,"volume":12957,"rsi_14":81.19,"sma_20":71370.0,"sma_60":71590.0,"sma_120":68249.17},{"date":"2025-04-29","open":72710,"high":76306,"low":72710,"close":76112,"volume":20524,"rsi_14":85.04,"sma_20":71700.0,"sma_60":71826.67,"sma_120":68325.83},{"date":"2025-04-30","open":76112,"high":76598,"low":73779,"close":73973,"volume":10579,"rsi_14":71.92,"sma_20":71910.0,"sma_60":72028.33,"sma_120":68390.0},{"date":"2025-05-02","open":73973,"high":77278,"low":73973,"close":76209,"volume":22615,"rsi_14":80.5,"sma_20":72230.0,"sma_60":72270.0,"sma_120":68464.17},{"date":"2025-05-07","open":76792,"high":77764,"low":75140,"close":77570,"volume":13207,"rsi_14":81.98,"sma_20":72630.0,"sma_60":72546.67,"sma_120":68542.5},{"date":"2025-05-08","open":77667,"high":79806,"low":77570,"close":79708,"volume":21303,"rsi_14":83.24,"sma_20":73280.0,"sma_60":72876.67,"sma_120":68637.5},{"date":"2025-05-09","open":79708,"high":81458,"low":78639,"close":78931,"volume":17690,"rsi_14":77.59,"sma_20":73915.0,"sma_60":73178.33,"sma_120":68741.67},{"date":"2025-05-12","open":78931,"high":79903,"low":77764,"close":79806,"volume":14072,"rsi_14":77.97,"sma_20":74550.0,"sma_60":73396.67,"sma_120":68853.33},{"date":"2025-05-13","open":79708,"high":79903,"low":78250,"close":79417,"volume":15158,"rsi_14":75.84,"sma_20":75150.0,"sma_60":73583.33,"sma_120":68961.67},{"date":"2025-05-14","open":78931,"high":79417,"low":77862,"close":78153,"volume":13292,"rsi_14":69.89,"sma_20":75735.0,"sma_60":73773.33,"sma_120":69059.17},{"date":"2025-05-15","open":79806,"high":80097,"low":78153,"close":79708,"volume":10563,"rsi_14":72.28,"sma_20":76395.0,"sma_60":73991.67,"sma_120":69170.0},{"date":"2025-05-16","open":77278,"high":78639,"low":72418,"close":74557,"volume":34462,"rsi_14":57.25,"sma_20":76745.0,"sma_60":74071.67,"sma_120":69236.67},{"date":"2025-05-19","open":75529,"high":75820,"low":72612,"close":75334,"volume":18187,"rsi_14":57.75,"sma_20":77040.0,"sma_60":74158.33,"sma_120":69310.0},{"date":"2025-05-20","open":75431,"high":76890,"low":74265,"close":75723,"volume":12899,"rsi_14":60.47,"sma_20":77325.0,"sma_60":74173.33,"sma_120":69386.67},{"date":"2025-05-21","open":75723,"high":76404,"low":74848,"close":75529,"volume":10227,"rsi_14":56.22,"sma_20":77585.0,"sma_60":74188.33,"sma_120":69461.67},{"date":"2025-05-22","open":75529,"high":76598,"low":73973,"close":74751,"volume":15909,"rsi_14":46.6,"sma_20":77780.0,"sma_60":74216.67,"sma_120":69538.33},{"date":"2025-05-23","open":75140,"high":75917,"low":72904,"close":73876,"volume":21134,"rsi_14":49.74,"sma_20":77930.0,"sma_60":74206.67,"sma_120":69658.33},{"date":"2025-05-26","open":74848,"high":75723,"low":74265,"close":75529,"volume":13965,"rsi_14":48.13,"sma_20":78165.0,"sma_60":74230.0,"sma_120":69777.5},{"date":"2025-05-27","open":76598,"high":76598,"low":74459,"close":74459,"volume":12190,"rsi_14":41.3,"sma_20":78320.0,"sma_60":74231.67,"sma_120":69864.17},{"date":"2025-05-28","open":74945,"high":75334,"low":73487,"close":74071,"volume":8851,"rsi_14":32.53,"sma_20":78500.0,"sma_60":74235.0,"sma_120":69944.17},{"date":"2025-05-29","open":75043,"high":75043,"low":73293,"close":73779,"volume":6840,"rsi_14":33.54,"sma_20":78555.0,"sma_60":74236.67,"sma_120":70012.5},{"date":"2025-05-30","open":73682,"high":74848,"low":73099,"close":73293,"volume":7878,"rsi_14":28.66,"sma_20":78410.0,"sma_60":74220.0,"sma_120":70075.0},{"date":"2025-06-02","open":74071,"high":74071,"low":71640,"close":71640,"volume":8991,"rsi_14":26.47,"sma_20":78290.0,"sma_60":74168.33,"sma_120":70121.67},{"date":"2025-06-04","open":71932,"high":73487,"low":70960,"close":72807,"volume":17444,"rsi_14":33.73,"sma_20":78115.0,"sma_60":74183.33,"sma_120":70178.33},{"date":"2025-06-05","open":72807,"high":73779,"low":71252,"close":72807,"volume":12921,"rsi_14":26.8,"sma_20":77870.0,"sma_60":74175.0,"sma_120":70218.33},{"date":"2025-06-09","open":71932,"high":73876,"low":71932,"close":72904,"volume":14253,"rsi_14":41.58,"sma_20":77520.0,"sma_60":74188.33,"sma_120":70263.33},{"date":"2025-06-10","open":73001,"high":73001,"low":69210,"close":70182,"volume":32658,"rsi_14":28.1,"sma_20":77070.0,"sma_60":74155.0,"sma_120":70296.67},{"date":"2025-06-11","open":70863,"high":70863,"low":68433,"close":69794,"volume":30031,"rsi_14":24.79,"sma_20":76555.0,"sma_60":74115.0,"sma_120":70355.83},{"date":"2025-06-12","open":69113,"high":70960,"low":68433,"close":68627,"volume":18838,"rsi_14":22.9,"sma_20":76000.0,"sma_60":74078.33,"sma_120":70442.5},{"date":"2025-06-13","open":68627,"high":69113,"low":66489,"close":67072,"volume":25378,"rsi_14":21.58,"sma_20":75430.0,"sma_60":74020.0,"sma_120":70505.83},{"date":"2025-06-16","open":67072,"high":67461,"low":66100,"close":67266,"volume":9461,"rsi_14":24.24,"sma_20":74790.0,"sma_60":73968.33,"sma_120":70555.83},{"date":"2025-06-17","open":67849,"high":67849,"low":65225,"close":65614,"volume":16470,"rsi_14":11.36,"sma_20":74330.0,"sma_60":73871.67,"sma_120":70590.83},{"date":"2025-06-18","open":66003,"high":66003,"low":64642,"close":65128,"volume":9158,"rsi_14":11.9,"sma_20":73805.0,"sma_60":73793.33,"sma_120":70635.83},{"date":"2025-06-19","open":65614,"high":65614,"low":63184,"close":64058,"volume":7412,"rsi_14":11.28,"sma_20":73205.0,"sma_60":73708.33,"sma_120":70676.67},{"date":"2025-06-20","open":64058,"high":65614,"low":63961,"close":64544,"volume":30206,"rsi_14":14.81,"sma_20":72640.0,"sma_60":73616.67,"sma_120":70709.17},{"date":"2025-06-23","open":64739,"high":66003,"low":62892,"close":63572,"volume":6247,"rsi_14":14.29,"sma_20":72065.0,"sma_60":73526.67,"sma_120":70728.33},{"date":"2025-06-24","open":63864,"high":64253,"low":63572,"close":64058,"volume":4979,"rsi_14":19.53,"sma_20":71560.0,"sma_60":73450.0,"sma_120":70760.83},{"date":"2025-06-25","open":64544,"high":64642,"low":62309,"close":62989,"volume":14110,"rsi_14":10.24,"sma_20":70915.0,"sma_60":73341.67,"sma_120":70807.5},{"date":"2025-06-26","open":62600,"high":65128,"low":60170,"close":61337,"volume":34423,"rsi_14":9.03,"sma_20":70240.0,"sma_60":73201.67,"sma_120":70846.67},{"date":"2025-06-27","open":61531,"high":62309,"low":61239,"close":61725,"volume":7590,"rsi_14":10.88,"sma_20":69605.0,"sma_60":73076.67,"sma_120":70890.0},{"date":"2025-06-30","open":61725,"high":63184,"low":61725,"close":62503,"volume":6985,"rsi_14":18.9,"sma_20":69025.0,"sma_60":72983.33,"sma_120":70938.33},{"date":"2025-07-01","open":62698,"high":63572,"low":62017,"close":63086,"volume":12321,"rsi_14":23.26,"sma_20":68500.0,"sma_60":72870.0,"sma_120":70991.67},{"date":"2025-07-02","open":63475,"high":63864,"low":62212,"close":63475,"volume":8143,"rsi_14":28.1,"sma_20":68080.0,"sma_60":72760.0,"sma_120":71046.67},{"date":"2025-07-03","open":63475,"high":63767,"low":61920,"close":63378,"volume":9128,"rsi_14":32.08,"sma_20":67595.0,"sma_60":72646.67,"sma_120":71093.33},{"date":"2025-07-04","open":63475,"high":63864,"low":62212,"close":62406,"volume":6309,"rsi_14":28.07,"sma_20":67060.0,"sma_60":72520.0,"sma_120":71125.83},{"date":"2025-07-07","open":62406,"high":63572,"low":62017,"close":63572,"volume":4245,"rsi_14":40.37,"sma_20":66580.0,"sma_60":72460.0,"sma_120":71162.5},{"date":"2025-07-08","open":63572,"high":63767,"low":62795,"close":62989,"volume":3773,"rsi_14":40.0,"sma_20":66210.0,"sma_60":72398.33,"sma_120":71185.83},{"date":"2025-07-09","open":63086,"high":69016,"low":63086,"close":65322,"volume":27241,"rsi_14":55.28,"sma_20":65980.0,"sma_60":72361.67,"sma_120":71222.5},{"date":"2025-07-10","open":65419,"high":66586,"low":64350,"close":64544,"volume":8723,"rsi_14":50.0,"sma_20":65770.0,"sma_60":72306.67,"sma_120":71267.5},{"date":"2025-07-11","open":65322,"high":65322,"low":64253,"close":64739,"volume":7033,"rsi_14":55.08,"sma_20":65650.0,"sma_60":72271.67,"sma_120":71310.83},{"date":"2025-07-14","open":65128,"high":65516,"low":64350,"close":64739,"volume":4357,"rsi_14":53.1,"sma_20":65520.0,"sma_60":72235.0,"sma_120":71341.67},{"date":"2025-07-15","open":64933,"high":65225,"low":64156,"close":64156,"volume":4666,"rsi_14":55.56,"sma_20":65445.0,"sma_60":72173.33,"sma_120":71360.0},{"date":"2025-07-16","open":64253,"high":64253,"low":63378,"close":63961,"volume":4394,"rsi_14":64.52,"sma_20":65385.0,"sma_60":72076.67,"sma_120":71371.67},{"date":"2025-07-17","open":63864,"high":63961,"low":62989,"close":63961,"volume":6750,"rsi_14":62.92,"sma_20":65380.0,"sma_60":71970.0,"sma_120":71378.33},{"date":"2025-07-18","open":63475,"high":63670,"low":62989,"close":63572,"volume":3367,"rsi_14":56.47,"sma_20":65330.0,"sma_60":71851.67,"sma_120":71366.67},{"date":"2025-07-21","open":63378,"high":63670,"low":62503,"close":62600,"volume":3542,"rsi_14":47.19,"sma_20":65280.0,"sma_60":71708.33,"sma_120":71340.0},{"date":"2025-07-22","open":62989,"high":63475,"low":62600,"close":63086,"volume":4058,"rsi_14":47.78,"sma_20":65230.0,"sma_60":71573.33,"sma_120":71315.0},{"date":"2025-07-23","open":63572,"high":63572,"low":62212,"close":62503,"volume":2913,"rsi_14":45.26,"sma_20":65205.0,"sma_60":71428.33,"sma_120":71304.17},{"date":"2025-07-24","open":63086,"high":63086,"low":61823,"close":61823,"volume":3097,"rsi_14":46.74,"sma_20":65230.0,"sma_60":71263.33,"sma_120":71301.67},{"date":"2025-07-25","open":61239,"high":62212,"low":61239,"close":61823,"volume":5060,"rsi_14":38.75,"sma_20":65235.0,"sma_60":71113.33,"sma_120":71281.67},{"date":"2025-07-28","open":62406,"high":62406,"low":59781,"close":60267,"volume":14195,"rsi_14":34.44,"sma_20":65120.0,"sma_60":70900.0,"sma_120":71245.0},{"date":"2025-07-29","open":61142,"high":61142,"low":59198,"close":60365,"volume":10205,"rsi_14":11.94,"sma_20":64980.0,"sma_60":70630.0,"sma_120":71228.33},{"date":"2025-07-30","open":60656,"high":61920,"low":60267,"close":60559,"volume":6777,"rsi_14":16.39,"sma_20":64830.0,"sma_60":70400.0,"sma_120":71214.17},{"date":"2025-07-31","open":60851,"high":60851,"low":59295,"close":60656,"volume":6301,"rsi_14":15.0,"sma_20":64690.0,"sma_60":70133.33,"sma_120":71201.67},{"date":"2025-08-01","open":60462,"high":60462,"low":58420,"close":58615,"volume":4981,"rsi_14":11.11,"sma_20":64495.0,"sma_60":69808.33,"sma_120":71177.5},{"date":"2025-08-04","open":58420,"high":59684,"low":58032,"close":59295,"volume":5011,"rsi_14":19.51,"sma_20":64275.0,"sma_60":69458.33,"sma_120":71167.5},{"date":"2025-08-05","open":59781,"high":60267,"low":58809,"close":59393,"volume":2427,"rsi_14":20.99,"sma_20":64090.0,"sma_60":69123.33,"sma_120":71150.83},{"date":"2025-08-06","open":59393,"high":60365,"low":59198,"close":59976,"volume":1634,"rsi_14":26.44,"sma_20":63815.0,"sma_60":68783.33,"sma_120":71090.0},{"date":"2025-08-07","open":59976,"high":59976,"low":59490,"close":59976,"volume":2851,"rsi_14":27.71,"sma_20":63580.0,"sma_60":68450.0,"sma_120":71016.67},{"date":"2025-08-08","open":60365,"high":60365,"low":59393,"close":59393,"volume":1001,"rsi_14":29.11,"sma_20":63305.0,"sma_60":68128.33,"sma_120":70950.83},{"date":"2025-08-11","open":59393,"high":59393,"low":58809,"close":59101,"volume":5886,"rsi_14":23.38,"sma_20":63015.0,"sma_60":67775.0,"sma_120":70883.33},{"date":"2025-08-12","open":59101,"high":59587,"low":58712,"close":58809,"volume":3247,"rsi_14":24.32,"sma_20":62740.0,"sma_60":67505.0,"sma_120":70788.33},{"date":"2025-08-13","open":58907,"high":59490,"low":58809,"close":59101,"volume":4868,"rsi_14":30.0,"sma_20":62490.0,"sma_60":67226.67,"sma_120":70692.5},{"date":"2025-08-14","open":59101,"high":59393,"low":58323,"close":58615,"volume":3256,"rsi_14":28.0,"sma_20":62215.0,"sma_60":66933.33,"sma_120":70553.33},{"date":"2025-08-18","open":58323,"high":58323,"low":56185,"close":56379,"volume":9148,"rsi_14":25.61,"sma_20":61845.0,"sma_60":66605.0,"sma_120":70396.67},{"date":"2025-08-19","open":57448,"high":57643,"low":56282,"close":56671,"volume":4024,"rsi_14":27.38,"sma_20":61540.0,"sma_60":66295.0,"sma_120":70255.83},{"date":"2025-08-20","open":56768,"high":57254,"low":55602,"close":57254,"volume":4488,"rsi_14":30.68,"sma_20":61240.0,"sma_60":66010.0,"sma_120":70108.33},{"date":"2025-08-21","open":57254,"high":57740,"low":56574,"close":57157,"volume":5605,"rsi_14":29.55,"sma_20":60965.0,"sma_60":65695.0,"sma_120":69962.5},{"date":"2025-08-22","open":56671,"high":57643,"low":56671,"close":56865,"volume":3829,"rsi_14":37.14,"sma_20":60710.0,"sma_60":65393.33,"sma_120":69812.5},{"date":"2025-08-25","open":56865,"high":57351,"low":56574,"close":56671,"volume":1949,"rsi_14":29.23,"sma_20":60445.0,"sma_60":65095.0,"sma_120":69665.0},{"date":"2025-08-26","open":56865,"high":56865,"low":53949,"close":55018,"volume":9409,"rsi_14":22.22,"sma_20":60175.0,"sma_60":64773.33,"sma_120":69505.0},{"date":"2025-08-27","open":55310,"high":55310,"low":54435,"close":55310,"volume":2566,"rsi_14":19.23,"sma_20":59915.0,"sma_60":64465.0,"sma_120":69342.5},{"date":"2025-08-28","open":55116,"high":55407,"low":54435,"close":55310,"volume":2198,"rsi_14":19.23,"sma_20":59645.0,"sma_60":64185.0,"sma_120":69176.67},{"date":"2025-08-29","open":55602,"high":55602,"low":54435,"close":55213,"volume":5556,"rsi_14":20.55,"sma_20":59365.0,"sma_60":63883.33,"sma_120":69033.33},{"date":"2025-09-01","open":54921,"high":55407,"low":54338,"close":54629,"volume":4630,"rsi_14":19.74,"sma_20":59160.0,"sma_60":63571.67,"sma_120":68873.33},{"date":"2025-09-02","open":54143,"high":55018,"low":53560,"close":54143,"volume":5416,"rsi_14":19.23,"sma_20":58895.0,"sma_60":63250.0,"sma_120":68719.17},{"date":"2025-09-03","open":54532,"high":54824,"low":54143,"close":54727,"volume":2865,"rsi_14":22.22,"sma_20":58655.0,"sma_60":62985.0,"sma_120":68570.0},{"date":"2025-09-04","open":55407,"high":55602,"low":54532,"close":55116,"volume":1455,"rsi_14":27.5,"sma_20":58405.0,"sma_60":62733.33,"sma_120":68424.17},{"date":"2025-09-05","open":55116,"high":55602,"low":54629,"close":55602,"volume":3105,"rsi_14":43.55,"sma_20":58180.0,"sma_60":62510.0,"sma_120":68294.17},{"date":"2025-09-08","open":55310,"high":55407,"low":54629,"close":54727,"volume":1599,"rsi_14":35.29,"sma_20":57940.0,"sma_60":62298.33,"sma_120":68159.17},{"date":"2025-09-09","open":54629,"high":55602,"low":54629,"close":54824,"volume":2235,"rsi_14":30.16,"sma_20":57720.0,"sma_60":62085.0,"sma_120":68026.67},{"date":"2025-09-10","open":54824,"high":55310,"low":54727,"close":54824,"volume":1468,"rsi_14":30.65,"sma_20":57515.0,"sma_60":61900.0,"sma_120":67885.83},{"date":"2025-09-11","open":55796,"high":55796,"low":54629,"close":54824,"volume":2756,"rsi_14":32.2,"sma_20":57295.0,"sma_60":61723.33,"sma_120":67758.33},{"date":"2025-09-12","open":54921,"high":55602,"low":54727,"close":55018,"volume":1553,"rsi_14":35.59,"sma_20":57110.0,"sma_60":61568.33,"sma_120":67638.33},{"date":"2025-09-15","open":55699,"high":58032,"low":55699,"close":57837,"volume":9188,"rsi_14":70.42,"sma_20":57185.0,"sma_60":61453.33,"sma_120":67535.0},{"date":"2025-09-16","open":58420,"high":58420,"low":57351,"close":57740,"volume":4754,"rsi_14":68.12,"sma_20":57240.0,"sma_60":61353.33,"sma_120":67440.0},{"date":"2025-09-17","open":57643,"high":58420,"low":57254,"close":57546,"volume":7075,"rsi_14":66.2,"sma_20":57255.0,"sma_60":61241.67,"sma_120":67345.83},{"date":"2025-09-18","open":57834,"high":57834,"low":56480,"close":57157,"volume":3986,"rsi_14":66.2,"sma_20":57270.0,"sma_60":61146.67,"sma_120":67244.17},{"date":"2025-09-19","open":59000,"high":59100,"low":58000,"close":58000,"volume":5289,"rsi_14":61.84,"sma_20":57245.0,"sma_60":61061.67,"sma_120":67131.67},{"date":"2025-09-22","open":56379,"high":57546,"low":55602,"close":56476,"volume":3391,"rsi_14":66.67,"sma_20":57235.0,"sma_60":60971.67,"sma_120":67024.17},{"date":"2025-09-23","open":56379,"high":56476,"low":55602,"close":56379,"volume":3521,"rsi_14":62.69,"sma_20":57305.0,"sma_60":60866.67,"sma_120":66925.0},{"date":"2025-09-24","open":56088,"high":56088,"low":54241,"close":55407,"volume":6563,"rsi_14":52.05,"sma_20":57310.0,"sma_60":60735.0,"sma_120":66802.5},{"date":"2025-09-25","open":55407,"high":55407,"low":53852,"close":54241,"volume":7583,"rsi_14":41.25,"sma_20":57255.0,"sma_60":60576.67,"sma_120":66668.33},{"date":"2025-09-26","open":54241,"high":54241,"low":53074,"close":53463,"volume":4702,"rsi_14":41.77,"sma_20":57165.0,"sma_60":60406.67,"sma_120":66526.67},{"date":"2025-09-29","open":53657,"high":54338,"low":53171,"close":53269,"volume":1980,"rsi_14":40.0,"sma_20":57095.0,"sma_60":60250.0,"sma_120":66385.0},{"date":"2025-09-30","open":53269,"high":54435,"low":52977,"close":53171,"volume":3177,"rsi_14":39.51,"sma_20":57045.0,"sma_60":60071.67,"sma_120":66265.83},{"date":"2025-10-01","open":53171,"high":53171,"low":52394,"close":52880,"volume":3851,"rsi_14":38.1,"sma_20":56950.0,"sma_60":59898.33,"sma_120":66148.33},{"date":"2025-10-02","open":53857,"high":53857,"low":53171,"close":53269,"volume":2615,"rsi_14":36.14,"sma_20":56830.0,"sma_60":59683.33,"sma_120":66022.5},{"date":"2025-10-10","open":52977,"high":52977,"low":52102,"close":52199,"volume":5263,"rsi_14":1.67,"sma_20":56655.0,"sma_60":59471.67,"sma_120":65889.17},{"date":"2025-10-13","open":52199,"high":52880,"low":51324,"close":51713,"volume":5319,"rsi_14":1.56,"sma_20":56500.0,"sma_60":59248.33,"sma_120":65760.0},{"date":"2025-10-14","open":52005,"high":54241,"low":51324,"close":54046,"volume":12366,"rsi_14":29.07,"sma_20":56460.0,"sma_60":59065.0,"sma_120":65650.0},{"date":"2025-10-15","open":54435,"high":54727,"low":53657,"close":54435,"volume":5942,"rsi_14":32.58,"sma_20":56440.0,"sma_60":58898.33,"sma_120":65535.83},{"date":"2025-10-16","open":55310,"high":55310,"low":54143,"close":54629,"volume":3947,"rsi_14":38.75,"sma_20":56430.0,"sma_60":58738.33,"sma_120":65407.5},{"date":"2025-10-17","open":54824,"high":54824,"low":52977,"close":53949,"volume":5117,"rsi_14":34.88,"sma_20":56375.0,"sma_60":58566.67,"sma_120":65268.33},{"date":"2025-10-20","open":53949,"high":54435,"low":53366,"close":53755,"volume":3505,"rsi_14":34.48,"sma_20":56165.0,"sma_60":58398.33,"sma_120":65125.0},{"date":"2025-10-21","open":53755,"high":53949,"low":53269,"close":53657,"volume":4798,"rsi_14":38.46,"sma_20":55955.0,"sma_60":58245.0,"sma_120":64976.67},{"date":"2025-10-22","open":53755,"high":54143,"low":53366,"close":54046,"volume":3405,"rsi_14":48.57,"sma_20":55775.0,"sma_60":58090.0,"sma_120":64831.67},{"date":"2025-10-23","open":55407,"high":55407,"low":53560,"close":53852,"volume":6047,"rsi_14":53.12,"sma_20":55590.0,"sma_60":57941.67,"sma_120":64685.0},{"date":"2025-10-24","open":54143,"high":54629,"low":53560,"close":53852,"volume":2003,"rsi_14":54.84,"sma_20":55460.0,"sma_60":57805.0,"sma_120":64534.17},{"date":"2025-10-27","open":53852,"high":55116,"low":52880,"close":53463,"volume":9183,"rsi_14":52.31,"sma_20":55305.0,"sma_60":57661.67,"sma_120":64387.5},{"date":"2025-10-28","open":53657,"high":53657,"low":52783,"close":53463,"volume":3154,"rsi_14":54.84,"sma_20":55155.0,"sma_60":57545.0,"sma_120":64222.5},{"date":"2025-10-29","open":53171,"high":53171,"low":52491,"close":52880,"volume":4626,"rsi_14":50.75,"sma_20":55025.0,"sma_60":57416.67,"sma_120":64023.33},{"date":"2025-10-30","open":52880,"high":52977,"low":51908,"close":51908,"volume":5306,"rsi_14":47.89,"sma_20":54905.0,"sma_60":57268.33,"sma_120":63834.17},{"date":"2025-10-31","open":51713,"high":51713,"low":49769,"close":50061,"volume":10895,"rsi_14":40.0,"sma_20":54730.0,"sma_60":57086.67,"sma_120":63610.0},{"date":"2025-11-03","open":50450,"high":50644,"low":48457,"close":49575,"volume":19574,"rsi_14":15.15,"sma_20":54540.0,"sma_60":56931.67,"sma_120":63370.0},{"date":"2025-11-04","open":48992,"high":50450,"low":48992,"close":49672,"volume":4815,"rsi_14":11.11,"sma_20":54360.0,"sma_60":56766.67,"sma_120":63112.5},{"date":"2025-11-05","open":49672,"high":50352,"low":48603,"close":49089,"volume":8087,"rsi_14":7.46,"sma_20":54165.0,"sma_60":56590.0,"sma_120":62856.67},{"date":"2025-11-06","open":49866,"high":50547,"low":49283,"close":50255,"volume":4953,"rsi_14":23.61,"sma_20":54035.0,"sma_60":56423.33,"sma_120":62603.33},{"date":"2025-11-07","open":50255,"high":50255,"low":48311,"close":49186,"volume":9017,"rsi_14":20.99,"sma_20":53880.0,"sma_60":56238.33,"sma_120":62344.17},{"date":"2025-11-10","open":49283,"high":50644,"low":49283,"close":50061,"volume":5432,"rsi_14":29.21,"sma_20":53795.0,"sma_60":56078.33,"sma_120":62103.33},{"date":"2025-11-11","open":50644,"high":50644,"low":49478,"close":49478,"volume":3187,"rsi_14":24.18,"sma_20":53560.0,"sma_60":55913.33,"sma_120":61844.17},{"date":"2025-11-12","open":49769,"high":50547,"low":49575,"close":50255,"volume":7364,"rsi_14":30.93,"sma_20":53345.0,"sma_60":55766.67,"sma_120":61635.83},{"date":"2025-11-13","open":50255,"high":51033,"low":50158,"close":50838,"volume":5681,"rsi_14":34.95,"sma_20":53150.0,"sma_60":55625.0,"sma_120":61425.83},{"date":"2025-11-14","open":50547,"high":51616,"low":49964,"close":50644,"volume":5884,"rsi_14":35.64,"sma_20":52980.0,"sma_60":55488.33,"sma_120":61210.83},{"date":"2025-11-17","open":50741,"high":51422,"low":49575,"close":49964,"volume":2285,"rsi_14":33.33,"sma_20":52785.0,"sma_60":55378.33,"sma_120":60991.67},{"date":"2025-11-18","open":50255,"high":50255,"low":48603,"close":49283,"volume":6477,"rsi_14":33.03,"sma_20":52560.0,"sma_60":55251.67,"sma_120":60773.33},{"date":"2025-11-19","open":49575,"high":50158,"low":48603,"close":48992,"volume":5207,"rsi_14":35.29,"sma_20":52300.0,"sma_60":55110.0,"sma_120":60560.0},{"date":"2025-11-20","open":51130,"high":51227,"low":48992,"close":49672,"volume":5624,"rsi_14":47.78,"sma_20":52085.0,"sma_60":54981.67,"sma_120":60338.33},{"date":"2025-11-21","open":49575,"high":50352,"low":49283,"close":49964,"volume":4440,"rsi_14":52.27,"sma_20":51885.0,"sma_60":54863.33,"sma_120":60128.33},{"date":"2025-11-24","open":49089,"high":50158,"low":48894,"close":48992,"volume":4949,"rsi_14":46.39,"sma_20":51655.0,"sma_60":54731.67,"sma_120":59913.33},{"date":"2025-11-25","open":49186,"high":49380,"low":48408,"close":48603,"volume":5539,"rsi_14":47.37,"sma_20":51405.0,"sma_60":54621.67,"sma_120":59697.5},{"date":"2025-11-26","open":48894,"high":49478,"low":48603,"close":49283,"volume":3676,"rsi_14":44.44,"sma_20":51220.0,"sma_60":54518.33,"sma_120":59491.67},{"date":"2025-11-27","open":49283,"high":50061,"low":49283,"close":49964,"volume":3908,"rsi_14":54.65,"sma_20":51120.0,"sma_60":54426.67,"sma_120":59305.83},{"date":"2025-11-28","open":50158,"high":50255,"low":49769,"close":50255,"volume":3057,"rsi_14":51.25,"sma_20":51130.0,"sma_60":54341.67,"sma_120":59112.5},{"date":"2025-12-01","open":50255,"high":51324,"low":49478,"close":49478,"volume":3119,"rsi_14":50.0,"sma_20":51125.0,"sma_60":54253.33,"sma_120":58912.5},{"date":"2025-12-02","open":49478,"high":49769,"low":49380,"close":49478,"volume":2427,"rsi_14":44.59,"sma_20":51115.0,"sma_60":54173.33,"sma_120":58711.67},{"date":"2025-12-03","open":49964,"high":50450,"low":49575,"close":50061,"volume":3409,"rsi_14":44.59,"sma_20":51165.0,"sma_60":54093.33,"sma_120":58539.17},{"date":"2025-12-04","open":50061,"high":50450,"low":48992,"close":49089,"volume":8151,"rsi_14":40.24,"sma_20":51105.0,"sma_60":53990.0,"sma_120":58361.67},{"date":"2025-12-05","open":49186,"high":49283,"low":48554,"close":48797,"volume":12230,"rsi_14":42.31,"sma_20":51085.0,"sma_60":53873.33,"sma_120":58191.67},{"date":"2025-12-08","open":48797,"high":49089,"low":48408,"close":48700,"volume":4379,"rsi_14":45.83,"sma_20":51015.0,"sma_60":53770.0,"sma_120":58034.17},{"date":"2025-12-09","open":48700,"high":48700,"low":48311,"close":48603,"volume":2331,"rsi_14":47.14,"sma_20":50970.0,"sma_60":53663.33,"sma_120":57874.17},{"date":"2025-12-10","open":48700,"high":48894,"low":48506,"close":48554,"volume":4734,"rsi_14":40.94,"sma_20":50882.5,"sma_60":53555.83,"sma_120":57727.92},{"date":"2025-12-11","open":48603,"high":49380,"low":48457,"close":49089,"volume":7620,"rsi_14":43.18,"sma_20":50792.5,"sma_60":53457.5,"sma_120":57590.42},{"date":"2025-12-12","open":49089,"high":49478,"low":48700,"close":48797,"volume":4155,"rsi_14":48.31,"sma_20":50697.5,"sma_60":53350.83,"sma_120":57459.58},{"date":"2025-12-15","open":48797,"high":49186,"low":48408,"close":48700,"volume":10169,"rsi_14":50.89,"sma_20":50632.5,"sma_60":53194.17,"sma_120":57323.75},{"date":"2025-12-16","open":48700,"high":49089,"low":48165,"close":48408,"volume":7012,"rsi_14":41.35,"sma_20":50587.5,"sma_60":53034.17,"sma_120":57193.75},{"date":"2025-12-17","open":48554,"high":49089,"low":48408,"close":49089,"volume":4489,"rsi_14":41.35,"sma_20":50592.5,"sma_60":52889.17,"sma_120":57065.42},{"date":"2025-12-18","open":48603,"high":49672,"low":48603,"close":49380,"volume":6168,"rsi_14":41.35,"sma_20":50577.5,"sma_60":52750.83,"sma_120":56948.75},{"date":"2025-12-19","open":50158,"high":50158,"low":49380,"close":49964,"volume":4261,"rsi_14":55.0,"sma_20":50577.5,"sma_60":52640.83,"sma_120":56851.25},{"date":"2025-12-22","open":49866,"high":50644,"low":49672,"close":49866,"volume":4342,"rsi_14":53.92,"sma_20":50622.5,"sma_60":52527.5,"sma_120":56749.58},{"date":"2025-12-23","open":50061,"high":50450,"low":49575,"close":49866,"volume":3226,"rsi_14":47.78,"sma_20":50687.5,"sma_60":52415.83,"sma_120":56641.25},{"date":"2025-12-24","open":50352,"high":50450,"low":49575,"close":50158,"volume":3652,"rsi_14":64.47,"sma_20":50732.5,"sma_60":52325.83,"sma_120":56530.42},{"date":"2025-12-26","open":50352,"high":50352,"low":49283,"close":49672,"volume":3133,"rsi_14":61.25,"sma_20":50717.5,"sma_60":52247.5,"sma_120":56412.08},{"date":"2025-12-29","open":51200,"high":51800,"low":50000,"close":50800,"volume":3284,"rsi_14":58.33,"sma_20":50672.5,"sma_60":52177.5,"sma_120":56292.08},{"date":"2025-12-30","open":51400,"high":51400,"low":50100,"close":50100,"volume":9200,"rsi_14":51.04,"sma_20":50632.5,"sma_60":52099.17,"sma_120":56174.58},{"date":"2026-01-02","open":50200,"high":51300,"low":50000,"close":50200,"volume":8773,"rsi_14":52.58,"sma_20":50597.5,"sma_60":52024.17,"sma_120":56047.92},{"date":"2026-01-05","open":50500,"high":51000,"low":50000,"close":50300,"volume":8192,"rsi_14":47.73,"sma_20":50537.5,"sma_60":51955.83,"sma_120":55927.08},{"date":"2026-01-06","open":50500,"high":50500,"low":49900,"close":50100,"volume":5867,"rsi_14":48.84,"sma_20":50517.5,"sma_60":51885.83,"sma_120":55784.58},{"date":"2026-01-07","open":50600,"high":50600,"low":49950,"close":50100,"volume":9063,"rsi_14":50.0,"sma_20":50512.5,"sma_60":51825.83,"sma_120":55648.75},{"date":"2026-01-08","open":50200,"high":50500,"low":49950,"close":50000,"volume":6304,"rsi_14":52.5,"sma_20":50507.5,"sma_60":51772.5,"sma_120":55510.42},{"date":"2026-01-09","open":50200,"high":50300,"low":49850,"close":49850,"volume":7585,"rsi_14":40.58,"sma_20":50500.0,"sma_60":51676.67,"sma_120":55370.83},{"date":"2026-01-12","open":49900,"high":50100,"low":49050,"close":49450,"volume":7982,"rsi_14":30.99,"sma_20":50475.0,"sma_60":51567.5,"sma_120":55232.92},{"date":"2026-01-13","open":49200,"high":49650,"low":49200,"close":49500,"volume":4041,"rsi_14":18.33,"sma_20":50425.0,"sma_60":51455.83,"sma_120":55097.08},{"date":"2026-01-14","open":49100,"high":50500,"low":49100,"close":50200,"volume":3973,"rsi_14":34.72,"sma_20":50425.0,"sma_60":51367.5,"sma_120":54967.08},{"date":"2026-01-15","open":49800,"high":50700,"low":49800,"close":50500,"volume":3120,"rsi_14":39.74,"sma_20":50445.0,"sma_60":51287.5,"sma_120":54842.92},{"date":"2026-01-16","open":50800,"high":50900,"low":49900,"close":50000,"volume":7428,"rsi_14":45.05,"sma_20":51080.0,"sma_60":54238.33,"sma_120":58905.0},{"date":"2026-01-19","open":50600,"high":51300,"low":50200,"close":51100,"volume":9536,"rsi_14":50.0,"sma_20":50485.0,"sma_60":51125.83,"sma_120":54607.92},{"date":"2026-01-20","open":51200,"high":52000,"low":50100,"close":51700,"volume":7454,"rsi_14":59.0,"sma_20":50530.0,"sma_60":51064.17,"sma_120":54502.92},{"date":"2026-01-21","open":51000,"high":51300,"low":50100,"close":50500,"volume":7951,"rsi_14":53.64,"sma_20":50485.0,"sma_60":50982.5,"sma_120":54393.75},{"date":"2026-01-22","open":50600,"high":51200,"low":49850,"close":49850,"volume":8446,"rsi_14":47.11,"sma_20":50412.5,"sma_60":50896.67,"sma_120":54279.17},{"date":"2026-01-23","open":51900,"high":51900,"low":49600,"close":50000,"volume":7445,"rsi_14":47.54,"sma_20":50347.5,"sma_60":50813.33,"sma_120":54179.17},{"date":"2026-01-26","open":50000,"high":50400,"low":49600,"close":49900,"volume":6738,"rsi_14":48.33,"sma_20":50262.5,"sma_60":50738.33,"sma_120":54077.5},{"date":"2026-01-27","open":49950,"high":49950,"low":48100,"close":48300,"volume":56580,"rsi_14":38.16,"sma_20":50122.5,"sma_60":50653.33,"sma_120":53960.83},{"date":"2026-01-28","open":48800,"high":48800,"low":48000,"close":48100,"volume":16175,"rsi_14":37.66,"sma_20":49987.5,"sma_60":50596.67,"sma_120":53841.67},{"date":"2026-01-29","open":48100,"high":48250,"low":47650,"close":48150,"volume":16174,"rsi_14":38.82,"sma_20":49890.0,"sma_60":50549.17,"sma_120":53740.42},{"date":"2026-01-30","open":47900,"high":48300,"low":47750,"close":47850,"volume":10134,"rsi_14":39.33,"sma_20":49772.5,"sma_60":50495.0,"sma_120":53630.83},{"date":"2026-02-02","open":47700,"high":51200,"low":47000,"close":47200,"volume":18663,"rsi_14":35.8,"sma_20":49617.5,"sma_60":50440.0,"sma_120":53515.0},{"date":"2026-02-03","open":48200,"high":48250,"low":47750,"close":47900,"volume":4802,"rsi_14":35.8,"sma_20":49507.5,"sma_60":50376.67,"sma_120":53400.0},{"date":"2026-02-04","open":48200,"high":48850,"low":47500,"close":48800,"volume":11729,"rsi_14":34.74,"sma_20":50965.0,"sma_60":54123.33,"sma_120":58686.67},{"date":"2026-02-05","open":48700,"high":50800,"low":48700,"close":49900,"volume":27156,"rsi_14":38.0,"sma_20":50935.0,"sma_60":54016.67,"sma_120":58500.83},{"date":"2026-02-06","open":49900,"high":53200,"low":46000,"close":48900,"volume":23099,"rsi_14":35.19,"sma_20":50795.0,"sma_60":53886.67,"sma_120":58310.0},{"date":"2026-02-09","open":49550,"high":49800,"low":48950,"close":49300,"volume":6018,"rsi_14":40.0,"sma_20":50730.0,"sma_60":53755.0,"sma_120":58132.5},{"date":"2026-02-10","open":50000,"high":51500,"low":49450,"close":51100,"volume":13269,"rsi_14":51.72,"sma_20":50710.0,"sma_60":53668.33,"sma_120":57983.33},{"date":"2026-02-11","open":51200,"high":51500,"low":50600,"close":51000,"volume":3892,"rsi_14":52.63,"sma_20":50715.0,"sma_60":53578.33,"sma_120":57831.67},{"date":"2026-02-12","open":51000,"high":52400,"low":50800,"close":51000,"volume":3795,"rsi_14":49.53,"sma_20":50680.0,"sma_60":53488.33,"sma_120":57694.17},{"date":"2026-02-13","open":51900,"high":52900,"low":51100,"close":52500,"volume":15782,"rsi_14":54.62,"sma_20":50690.0,"sma_60":53423.33,"sma_120":57573.33},{"date":"2026-02-19","open":54100,"high":54100,"low":51400,"close":51600,"volume":9166,"rsi_14":55.08,"sma_20":50665.0,"sma_60":53340.0,"sma_120":57454.17},{"date":"2026-02-20","open":51600,"high":51700,"low":50800,"close":51000,"volume":6629,"rsi_14":54.17,"sma_20":50645.0,"sma_60":53198.33,"sma_120":57325.83},{"date":"2026-02-23","open":51100,"high":51400,"low":50800,"close":51300,"volume":10734,"rsi_14":52.59,"sma_20":50675.0,"sma_60":53063.33,"sma_120":57208.33},{"date":"2026-02-24","open":50800,"high":52700,"low":50000,"close":52300,"volume":17739,"rsi_14":53.78,"sma_20":50770.0,"sma_60":52948.33,"sma_120":57095.0},{"date":"2026-02-25","open":52500,"high":52700,"low":51800,"close":52200,"volume":8348,"rsi_14":74.04,"sma_20":49915.0,"sma_60":50316.67,"sma_120":52469.17},{"date":"2026-02-26","open":52800,"high":52800,"low":50900,"close":51100,"volume":9684,"rsi_14":54.95,"sma_20":50810.0,"sma_60":52718.33,"sma_120":56890.0},{"date":"2026-02-27","open":50800,"high":52600,"low":50700,"close":50900,"volume":10113,"rsi_14":60.4,"sma_20":50105.0,"sma_60":50315.0,"sma_120":52370.83},{"date":"2026-03-03","open":50400,"high":50800,"low":49350,"close":49400,"volume":17605,"rsi_14":47.62,"sma_20":50170.0,"sma_60":50276.67,"sma_120":52309.17},{"date":"2026-03-04","open":48800,"high":48800,"low":45950,"close":46050,"volume":24541,"rsi_14":38.91,"sma_20":50065.0,"sma_60":50195.83,"sma_120":52224.58},{"date":"2026-03-05","open":48700,"high":51600,"low":47450,"close":48650,"volume":15681,"rsi_14":47.84,"sma_20":50105.0,"sma_60":50158.33,"sma_120":52165.83},{"date":"2026-03-06","open":49000,"high":50100,"low":48300,"close":49150,"volume":7135,"rsi_14":42.91,"sma_20":50202.5,"sma_60":50119.17,"sma_120":52106.25},{"date":"2026-03-09","open":48850,"high":48850,"low":46800,"close":48100,"volume":11659,"rsi_14":40.14,"sma_20":50212.5,"sma_60":50079.17,"sma_120":52034.58},{"date":"2026-03-10","open":49800,"high":49800,"low":48050,"close":48250,"volume":6245,"rsi_14":40.74,"sma_20":50185.0,"sma_60":50046.67,"sma_120":51960.0},{"date":"2026-03-11","open":48200,"high":49650,"low":48200,"close":48750,"volume":7494,"rsi_14":36.46,"sma_20":50127.5,"sma_60":50024.17,"sma_120":51897.08},{"date":"2026-03-12","open":48900,"high":51000,"low":48850,"close":51000,"volume":11001,"rsi_14":48.03,"sma_20":50232.5,"sma_60":50040.83,"sma_120":51852.08},{"date":"2026-03-13","open":54000,"high":57600,"low":53500,"close":55900,"volume":76702,"rsi_14":62.56,"sma_20":50562.5,"sma_60":50140.0,"sma_120":51847.92},{"date":"2026-03-16","open":55500,"high":56900,"low":54500,"close":55900,"volume":24726,"rsi_14":61.98,"sma_20":50802.5,"sma_60":51769.17,"sma_120":55508.75},{"date":"2026-03-17","open":57000,"high":57000,"low":55300,"close":56200,"volume":16327,"rsi_14":60.54,"sma_20":51062.5,"sma_60":51779.17,"sma_120":55422.08},{"date":"2026-03-18","open":57200,"high":57700,"low":54800,"close":55300,"volume":14740,"rsi_14":58.03,"sma_20":51277.5,"sma_60":51767.5,"sma_120":55332.92},{"date":"2026-03-19","open":54400,"high":55500,"low":54100,"close":54700,"volume":11318,"rsi_14":59.57,"sma_20":51387.5,"sma_60":51742.5,"sma_120":55240.42},{"date":"2026-03-20","open":54400,"high":55500,"low":54000,"close":54000,"volume":61614,"rsi_14":58.03,"sma_20":51507.5,"sma_60":51717.5,"sma_120":55142.08},{"date":"2026-03-23","open":53800,"high":53800,"low":51700,"close":51700,"volume":10116,"rsi_14":55.72,"sma_20":51542.5,"sma_60":51657.5,"sma_120":55027.92},{"date":"2026-03-24","open":52600,"high":52900,"low":52000,"close":52800,"volume":6310,"rsi_14":68.91,"sma_20":51617.5,"sma_60":51617.5,"sma_120":54931.25},{"date":"2026-03-25","open":52500,"high":53000,"low":52200,"close":52500,"volume":5192,"rsi_14":62.38,"sma_20":51627.5,"sma_60":51565.83,"sma_120":54827.92},{"date":"2026-03-26","open":52400,"high":52500,"low":50200,"close":50400,"volume":8302,"rsi_14":53.64,"sma_20":51537.5,"sma_60":51482.5,"sma_120":54712.08},{"date":"2026-03-27","open":49800,"high":51100,"low":49550,"close":51000,"volume":6137,"rsi_14":58.68,"sma_20":51532.5,"sma_60":51409.17,"sma_120":54607.08},{"date":"2026-03-30","open":50700,"high":50800,"low":49450,"close":49650,"volume":7387,"rsi_14":53.91,"sma_20":51470.0,"sma_60":51320.0,"sma_120":54490.83},{"date":"2026-03-31","open":49750,"high":51200,"low":49600,"close":49600,"volume":10883,"rsi_14":52.44,"sma_20":51480.0,"sma_60":51230.0,"sma_120":54387.5},{"date":"2026-04-01","open":50500,"high":51500,"low":50400,"close":51200,"volume":6089,"rsi_14":50.6,"sma_20":51737.5,"sma_60":51176.67,"sma_120":54296.67},{"date":"2026-04-02","open":51700,"high":52200,"low":49650,"close":50800,"volume":11701,"rsi_14":29.27,"sma_20":51845.0,"sma_60":51133.33,"sma_120":54200.83},{"date":"2026-04-03","open":50800,"high":51500,"low":50100,"close":50500,"volume":8544,"rsi_14":28.57,"sma_20":51912.5,"sma_60":51116.67,"sma_120":54101.67},{"date":"2026-04-06","open":50300,"high":50900,"low":49750,"close":50500,"volume":6287,"rsi_14":26.83,"sma_20":52032.5,"sma_60":51108.33,"sma_120":54020.0},{"date":"2026-04-07","open":51300,"high":51300,"low":50100,"close":50500,"volume":7504,"rsi_14":28.95,"sma_20":52145.0,"sma_60":51098.33,"sma_120":53932.5},{"date":"2026-04-08","open":51300,"high":51400,"low":50600,"close":50700,"volume":8614,"rsi_14":31.82,"sma_20":52242.5,"sma_60":51101.67,"sma_120":53845.83},{"date":"2026-04-09","open":50700,"high":52500,"low":50700,"close":52200,"volume":10663,"rsi_14":42.37,"sma_20":52302.5,"sma_60":51110.0,"sma_120":53766.67},{"date":"2026-04-10","open":53200,"high":53200,"low":51800,"close":52200,"volume":8120,"rsi_14":52.63,"sma_20":52117.5,"sma_60":51136.67,"sma_120":53687.5},{"date":"2026-04-13","open":51400,"high":53000,"low":51200,"close":52600,"volume":6917,"rsi_14":48.86,"sma_20":51952.5,"sma_60":51155.0,"sma_120":53616.67},{"date":"2026-04-14","open":53100,"high":53100,"low":52100,"close":52300,"volume":6778,"rsi_14":48.86,"sma_20":51757.5,"sma_60":51178.33,"sma_120":53545.83},{"date":"2026-04-15","open":53300,"high":53300,"low":52000,"close":52200,"volume":7213,"rsi_14":63.24,"sma_20":51602.5,"sma_60":51186.67,"sma_120":53476.67},{"date":"2026-04-16","open":52700,"high":52700,"low":52100,"close":52400,"volume":8373,"rsi_14":60.94,"sma_20":51487.5,"sma_60":51188.33,"sma_120":53406.67},{"date":"2026-04-17","open":52500,"high":52700,"low":51900,"close":52500,"volume":6093,"rsi_14":77.67,"sma_20":51412.5,"sma_60":51195.0,"sma_120":53341.67},{"date":"2026-04-20","open":52000,"high":52500,"low":51800,"close":51900,"volume":6014,"rsi_14":70.18,"sma_20":51422.5,"sma_60":51203.33,"sma_120":53290.83},{"date":"2026-04-21","open":51900,"high":52300,"low":51200,"close":51200,"volume":8056,"rsi_14":50.0,"sma_20":51342.5,"sma_60":51211.67,"sma_120":53231.67},{"date":"2026-04-22","open":51100,"high":52500,"low":51100,"close":51900,"volume":5529,"rsi_14":60.78,"sma_20":51312.5,"sma_60":51236.67,"sma_120":53173.33},{"date":"2026-04-23","open":52000,"high":52300,"low":51400,"close":51500,"volume":9073,"rsi_14":59.62,"sma_20":51367.5,"sma_60":51243.33,"sma_120":53112.5},{"date":"2026-04-24","open":52800,"high":53900,"low":52000,"close":52100,"volume":9738,"rsi_14":63.79,"sma_20":51422.5,"sma_60":51255.0,"sma_120":53059.17},{"date":"2026-04-27","open":52600,"high":52900,"low":52100,"close":52700,"volume":7962,"rsi_14":67.19,"sma_20":51575.0,"sma_60":51293.33,"sma_120":53012.5},{"date":"2026-04-28","open":52700,"high":53400,"low":52400,"close":52800,"volume":7318,"rsi_14":66.67,"sma_20":51735.0,"sma_60":51340.0,"sma_120":52980.83},{"date":"2026-04-29","open":52900,"high":53600,"low":52700,"close":52900,"volume":7186,"rsi_14":57.14,"sma_20":51820.0,"sma_60":51376.67,"sma_120":52947.5},{"date":"2026-04-30","open":53000,"high":53200,"low":51900,"close":52600,"volume":7691,"rsi_14":53.33,"sma_20":52265.0,"sma_60":52270.0,"sma_120":51199.58},{"date":"2026-05-04","open":53500,"high":53500,"low":51700,"close":51900,"volume":7922,"rsi_14":43.64,"sma_20":51980.0,"sma_60":51365.0,"sma_120":52660.42},{"date":"2026-05-06","open":51700,"high":51700,"low":50200,"close":51000,"volume":11219,"rsi_14":39.34,"sma_20":52005.0,"sma_60":51416.67,"sma_120":52612.92},{"date":"2026-05-07","open":50800,"high":50900,"low":49100,"close":49600,"volume":15590,"rsi_14":32.43,"sma_20":51960.0,"sma_60":51430.0,"sma_120":52549.58},{"date":"2026-05-08","open":49550,"high":50400,"low":49500,"close":50000,"volume":7856,"rsi_14":34.21,"sma_20":51925.0,"sma_60":51431.67,"sma_120":52497.08},{"date":"2026-05-11","open":50400,"high":54900,"low":46800,"close":49500,"volume":19648,"rsi_14":31.25,"sma_20":51790.0,"sma_60":51441.67,"sma_120":52439.58},{"date":"2026-05-12","open":50200,"high":55000,"low":48800,"close":50200,"volume":22608,"rsi_14":39.51,"sma_20":51690.0,"sma_60":51456.67,"sma_120":52387.92},{"date":"2026-05-13","open":49600,"high":53500,"low":49600,"close":50700,"volume":11655,"rsi_14":46.84,"sma_20":51595.0,"sma_60":51450.0,"sma_120":52340.42},{"date":"2026-05-14","open":50700,"high":51900,"low":50000,"close":51300,"volume":10242,"rsi_14":46.15,"sma_20":51545.0,"sma_60":51455.0,"sma_120":52296.25},{"date":"2026-05-15","open":52100,"high":52100,"low":49650,"close":50400,"volume":10268,"rsi_14":43.37,"sma_20":51455.0,"sma_60":51445.0,"sma_120":52220.42},{"date":"2026-05-18","open":50800,"high":50800,"low":48300,"close":48400,"volume":16552,"rsi_14":30.93,"sma_20":51255.0,"sma_60":51376.67,"sma_120":52128.75},{"date":"2026-05-19","open":48500,"high":48750,"low":47000,"close":47550,"volume":14398,"rsi_14":24.12,"sma_20":51007.5,"sma_60":51309.17,"sma_120":52031.67},{"date":"2026-05-20","open":47500,"high":48100,"low":45000,"close":47050,"volume":17561,"rsi_14":22.22,"sma_20":50765.0,"sma_60":51243.33,"sma_120":51931.25},{"date":"2026-05-21","open":47650,"high":50000,"low":46550,"close":47800,"volume":18512,"rsi_14":26.82,"sma_20":50595.0,"sma_60":51185.0,"sma_120":51846.25},{"date":"2026-05-22","open":47850,"high":49900,"low":47850,"close":49350,"volume":10053,"rsi_14":36.73,"sma_20":50467.5,"sma_60":51135.83,"sma_120":51773.33},{"date":"2026-05-26","open":49350,"high":50500,"low":48100,"close":48550,"volume":13299,"rsi_14":36.44,"sma_20":50320.0,"sma_60":51075.0,"sma_120":51694.58},{"date":"2026-05-27","open":48550,"high":49450,"low":47000,"close":47100,"volume":14287,"rsi_14":34.88,"sma_20":50070.0,"sma_60":51008.33,"sma_120":51612.08},{"date":"2026-05-28","open":47000,"high":48100,"low":46350,"close":48000,"volume":15071,"rsi_14":43.55,"sma_20":49835.0,"sma_60":50960.0,"sma_120":51547.08},{"date":"2026-05-29","open":48000,"high":50200,"low":46000,"close":46450,"volume":16248,"rsi_14":36.9,"sma_20":49517.5,"sma_60":50910.83,"sma_120":51475.83},{"date":"2026-06-01","open":46200,"high":46550,"low":45300,"close":45850,"volume":10134,"rsi_14":36.63,"sma_20":49165.0,"sma_60":50907.5,"sma_120":51401.25},{"date":"2026-06-02","open":45550,"high":46200,"low":44950,"close":45300,"volume":14306,"rsi_14":31.85,"sma_20":48800.0,"sma_60":50851.67,"sma_120":51322.92},{"date":"2026-06-04","open":45400,"high":46450,"low":45000,"close":45750,"volume":14394,"rsi_14":31.6,"sma_20":48492.5,"sma_60":50795.0,"sma_120":51250.83},{"date":"2026-06-05","open":45750,"high":45750,"low":44150,"close":45350,"volume":23400,"rsi_14":27.55,"sma_20":48210.0,"sma_60":50749.17,"sma_120":51176.25},{"date":"2026-06-08","open":43200,"high":46250,"low":43200,"close":43250,"volume":16902,"rsi_14":25.26,"sma_20":47892.5,"sma_60":50665.83,"sma_120":51089.17},{"date":"2026-06-09","open":43300,"high":45950,"low":42900,"close":43850,"volume":32101,"rsi_14":32.57,"sma_20":47585.0,"sma_60":50584.17,"sma_120":51011.25},{"date":"2026-06-10","open":43750,"high":44000,"low":41050,"close":42000,"volume":25671,"rsi_14":30.25,"sma_20":47210.0,"sma_60":50434.17,"sma_120":50897.92},{"date":"2026-06-11","open":41200,"high":44600,"low":41200,"close":44600,"volume":16791,"rsi_14":42.41,"sma_20":46930.0,"sma_60":50245.83,"sma_120":50802.92},{"date":"2026-06-12","open":44200,"high":44800,"low":43250,"close":43550,"volume":15563,"rsi_14":37.08,"sma_20":46572.5,"sma_60":50040.0,"sma_120":50697.5},{"date":"2026-06-15","open":43600,"high":43800,"low":42600,"close":43050,"volume":12260,"rsi_14":29.55,"sma_20":46160.0,"sma_60":49820.83,"sma_120":50593.75},{"date":"2026-06-16","open":43150,"high":44850,"low":42600,"close":44000,"volume":18456,"rsi_14":35.37,"sma_20":45840.0,"sma_60":49632.5,"sma_120":50499.58},{"date":"2026-06-17","open":43750,"high":44400,"low":42550,"close":43050,"volume":16604,"rsi_14":39.15,"sma_20":44402.5,"sma_60":48631.67,"sma_120":49841.67},{"date":"2026-06-18","open":43200,"high":43850,"low":42350,"close":43250,"volume":15806,"rsi_14":33.45,"sma_20":45357.5,"sma_60":49259.17,"sma_120":50295.42},{"date":"2026-06-19","open":43300,"high":43900,"low":41450,"close":41700,"volume":14497,"rsi_14":33.45,"sma_20":45090.0,"sma_60":49092.5,"sma_120":50181.25},{"date":"2026-06-22","open":41700,"high":41850,"low":40400,"close":40500,"volume":14224,"rsi_14":32.11,"sma_20":44725.0,"sma_60":48887.5,"sma_120":50057.08},{"date":"2026-06-23","open":41200,"high":42700,"low":39500,"close":40950,"volume":33354,"rsi_14":35.35,"sma_20":44305.0,"sma_60":48695.0,"sma_120":49940.0},{"date":"2026-06-24","open":40700,"high":41500,"low":39750,"close":40800,"volume":17910,"rsi_14":32.99,"sma_20":43917.5,"sma_60":48535.0,"sma_120":49821.67},{"date":"2026-06-25","open":40850,"high":41750,"low":40200,"close":40400,"volume":14100,"rsi_14":32.99,"sma_20":43582.5,"sma_60":48358.33,"sma_120":49705.0},{"date":"2026-06-26","open":40500,"high":41200,"low":39500,"close":40600,"volume":16563,"rsi_14":39.53,"sma_20":43212.5,"sma_60":48207.5,"sma_120":49598.33},{"date":"2026-06-29","open":40000,"high":46150,"low":40000,"close":44800,"volume":21914,"rsi_14":52.92,"sma_20":43130.0,"sma_60":48127.5,"sma_120":49542.5},{"date":"2026-06-30","open":41150,"high":45350,"low":41150,"close":44000,"volume":19573,"rsi_14":56.58,"sma_20":43037.5,"sma_60":48007.5,"sma_120":49484.17},{"date":"2026-07-01","open":42100,"high":44850,"low":42100,"close":42550,"volume":4379,"rsi_14":42.7,"sma_20":42900.0,"sma_60":47870.0,"sma_120":49412.92},{"date":"2026-07-02","open":42550,"high":43450,"low":41450,"close":43200,"volume":5900,"rsi_14":48.72,"sma_20":42772.5,"sma_60":47748.33,"sma_120":49352.08},{"date":"2026-07-03","open":42350,"high":44200,"low":41750,"close":42600,"volume":7737,"rsi_14":48.36,"sma_20":42635.0,"sma_60":47616.67,"sma_120":49276.25},{"date":"2026-07-06","open":43950,"high":43950,"low":41800,"close":42850,"volume":1364,"rsi_14":45.59,"sma_20":42615.0,"sma_60":47489.17,"sma_120":49211.67},{"date":"2026-07-07","open":42850,"high":44750,"low":41800,"close":42900,"volume":3930,"rsi_14":49.38,"sma_20":42567.5,"sma_60":47359.17,"sma_120":49140.0},{"date":"2026-07-08","open":42850,"high":44050,"low":41650,"close":42550,"volume":6778,"rsi_14":47.15,"sma_20":42595.0,"sma_60":47198.33,"sma_120":49070.42},{"date":"2026-07-09","open":43800,"high":43800,"low":41050,"close":41050,"volume":6866,"rsi_14":47.35,"sma_20":42417.5,"sma_60":47012.5,"sma_120":48981.67},{"date":"2026-07-10","open":41200,"high":43500,"low":41200,"close":42500,"volume":7695,"rsi_14":58.0,"sma_20":42365.0,"sma_60":46844.17,"sma_120":48900.0},{"date":"2026-07-13","open":42500,"high":43400,"low":41900,"close":42750,"volume":9821,"rsi_14":57.32,"sma_20":42350.0,"sma_60":46685.0,"sma_120":48822.08},{"date":"2026-07-14","open":42500,"high":43500,"low":41500,"close":42500,"volume":7172,"rsi_14":56.85,"sma_20":42275.0,"sma_60":46523.33,"sma_120":48747.92},{"date":"2026-07-15","open":42750,"high":43550,"low":41900,"close":42000,"volume":3963,"rsi_14":56.4,"sma_20":42222.5,"sma_60":46350.0,"sma_120":48675.42},{"date":"2026-07-16","open":42500,"high":43700,"low":41650,"close":42350,"volume":5622,"rsi_14":56.92,"sma_20":42177.5,"sma_60":46180.83,"sma_120":48608.33},{"date":"2026-07-20","open":42150,"high":42150,"low":41050,"close":41300,"volume":2914,"rsi_14":31.58,"sma_20":42157.5,"sma_60":46004.17,"sma_120":48526.67},{"date":"2026-07-21","open":41050,"high":41600,"low":40550,"close":40850,"volume":8572,"rsi_14":32.79,"sma_20":42175.0,"sma_60":45831.67,"sma_120":48438.75},{"date":"2026-07-22","open":40600,"high":42150,"low":40600,"close":41050,"volume":694,"rsi_14":40.51,"sma_20":42180.0,"sma_60":45650.83,"sma_120":48360.83},{"date":"2026-07-23","open":41100,"high":42650,"low":41100,"close":42150,"volume":1675,"rsi_14":43.71,"sma_20":42247.5,"sma_60":45495.0,"sma_120":48295.42},{"date":"2026-07-24","open":41950,"high":43400,"low":41950,"close":43150,"volume":7843,"rsi_14":53.14,"sma_20":42385.0,"sma_60":45345.83,"sma_120":48232.5},{"date":"2026-07-27","open":43150,"high":43800,"low":42600,"close":43000,"volume":3829,"rsi_14":50.87,"sma_20":42505.0,"sma_60":45184.17,"sma_120":48162.5},{"date":"2026-07-28","open":42600,"high":42800,"low":41400,"close":41850,"volume":5077,"rsi_14":44.62,"sma_20":42357.5,"sma_60":45001.67,"sma_120":48080.42},{"date":"2026-07-29","open":41850,"high":43900,"low":41550,"close":42500,"volume":8548,"rsi_14":49.75,"sma_20":42282.5,"sma_60":44828.33,"sma_120":48017.92},{"date":"2026-07-30","open":43000,"high":46400,"low":41700,"close":43700,"volume":5700,"rsi_14":63.59,"sma_20":42340.0,"sma_60":44680.0,"sma_120":47983.33},{"date":"2026-07-31","open":43350,"high":44850,"low":43300,"close":43550,"volume":4254,"rsi_14":56.21,"sma_20":42357.5,"sma_60":44540.83,"sma_120":47952.92},{"date":"2026-08-03","open":41800,"high":44800,"low":41800,"close":43550,"volume":3928,"rsi_14":54.88,"sma_20":42405.0,"sma_60":44416.67,"sma_120":47916.67},{"date":"2026-08-04","open":43550,"high":44200,"low":43100,"close":43250,"volume":1384,"rsi_14":54.55,"sma_20":42425.0,"sma_60":44310.83,"sma_120":47870.42},{"date":"2026-08-05","open":43000,"high":44300,"low":43000,"close":43550,"volume":2063,"rsi_14":59.63,"sma_20":42457.5,"sma_60":44203.33,"sma_120":47817.5},{"date":"2026-08-06","open":43500,"high":44650,"low":43400,"close":44000,"volume":9226,"rsi_14":60.12,"sma_20":42530.0,"sma_60":44111.67,"sma_120":47776.67},{"date":"2026-08-07","open":44050,"high":44700,"low":43650,"close":44350,"volume":4813,"rsi_14":70.47,"sma_20":42695.0,"sma_60":44014.17,"sma_120":47735.42},{"date":"2026-08-10","open":44000,"high":45000,"low":44000,"close":44950,"volume":3397,"rsi_14":76.97,"sma_20":42817.5,"sma_60":43918.33,"sma_120":47684.17},{"date":"2026-08-11","open":44550,"high":45950,"low":44550,"close":45550,"volume":5270,"rsi_14":78.12,"sma_20":42957.5,"sma_60":43822.5,"sma_120":47638.75},{"date":"2026-08-12","open":45850,"high":45850,"low":44150,"close":44150,"volume":2849,"rsi_14":62.05,"sma_20":43040.0,"sma_60":43718.33,"sma_120":47581.67},{"date":"2026-08-13","open":44200,"high":45300,"low":43800,"close":44250,"volume":2760,"rsi_14":57.43,"sma_20":43152.5,"sma_60":43649.17,"sma_120":47512.92},{"date":"2026-08-14","open":44250,"high":44700,"low":43800,"close":44400,"volume":2010,"rsi_14":59.46,"sma_20":43255.0,"sma_60":43596.67,"sma_120":47452.92},{"date":"2026-08-18","open":44700,"high":44950,"low":42950,"close":44350,"volume":6708,"rsi_14":69.84,"sma_20":43407.5,"sma_60":43551.67,"sma_120":47397.5},{"date":"2026-08-19","open":43900,"high":43900,"low":42200,"close":43250,"volume":3511,"rsi_14":55.56,"sma_20":43527.5,"sma_60":43475.83,"sma_120":47330.42},{"date":"2026-08-20","open":43250,"high":45000,"low":42050,"close":42150,"volume":9751,"rsi_14":38.35,"sma_20":43582.5,"sma_60":43355.83,"sma_120":47245.83},{"date":"2026-08-21","open":42300,"high":42400,"low":41750,"close":42400,"volume":3067,"rsi_14":41.48,"sma_20":43595.0,"sma_60":43253.33,"sma_120":47164.17},{"date":"2026-08-24","open":42000,"high":43100,"low":41950,"close":42850,"volume":2919,"rsi_14":45.14,"sma_20":43580.0,"sma_60":43182.5,"sma_120":47095.42},{"date":"2026-08-25","open":42900,"high":43150,"low":42100,"close":42750,"volume":1582,"rsi_14":46.43,"sma_20":43567.5,"sma_60":43095.0,"sma_120":47027.5},{"date":"2026-08-26","open":42750,"high":43200,"low":42700,"close":43050,"volume":1952,"rsi_14":46.43,"sma_20":43627.5,"sma_60":43038.33,"sma_120":46974.58},{"date":"2026-08-27","open":43100,"high":43400,"low":42600,"close":42900,"volume":1973,"rsi_14":41.79,"sma_20":43647.5,"sma_60":42989.17,"sma_120":46948.33},{"date":"2026-08-28","open":42500,"high":44850,"low":42100,"close":44150,"volume":8375,"rsi_14":48.68,"sma_20":43670.0,"sma_60":42970.0,"sma_120":46910.83},{"date":"2026-08-31","open":44150,"high":44500,"low":43600,"close":44400,"volume":3474,"rsi_14":46.21,"sma_20":43712.5,"sma_60":42947.5,"sma_120":46871.25},{"date":"2026-09-01","open":44150,"high":44650,"low":44050,"close":44650,"volume":1948,"rsi_14":43.48,"sma_20":43767.5,"sma_60":42935.83,"sma_120":46842.5},{"date":"2026-09-02","open":44400,"high":44650,"low":43950,"close":44000,"volume":702,"rsi_14":48.78,"sma_20":43805.0,"sma_60":42948.33,"sma_120":46807.08},{"date":"2026-09-03","open":43600,"high":44750,"low":43400,"close":43400,"volume":2723,"rsi_14":43.61,"sma_20":43797.5,"sma_60":42940.83,"sma_120":46762.5},{"date":"2026-09-04","open":43250,"high":44150,"low":43150,"close":43400,"volume":1727,"rsi_14":42.31,"sma_20":43767.5,"sma_60":42964.17,"sma_120":46699.17},{"date":"2026-09-07","open":43400,"high":44450,"low":43350,"close":43950,"volume":3094,"rsi_14":47.14,"sma_20":43747.5,"sma_60":42953.33,"sma_120":46599.58},{"date":"2026-09-08","open":43950,"high":44150,"low":42850,"close":42950,"volume":1984,"rsi_14":47.83,"sma_20":43647.5,"sma_60":42943.33,"sma_120":46491.67},{"date":"2026-09-09","open":42950,"high":43450,"low":42500,"close":42550,"volume":2103,"rsi_14":53.23,"sma_20":43497.5,"sma_60":42935.0,"sma_120":46377.92},{"date":"2026-09-10","open":42250,"high":43000,"low":42000,"close":42900,"volume":1768,"rsi_14":53.97,"sma_20":43435.0,"sma_60":42916.67,"sma_120":46274.58},{"date":"2026-09-11","open":42950,"high":43450,"low":42550,"close":43050,"volume":1401,"rsi_14":51.67,"sma_20":43375.0,"sma_60":42916.67,"sma_120":46177.5},{"date":"2026-09-14","open":43150,"high":43600,"low":42100,"close":43150,"volume":3303,"rsi_14":53.33,"sma_20":43312.5,"sma_60":42915.0,"sma_120":46087.08},{"date":"2026-09-15","open":43000,"high":43750,"low":42550,"close":43150,"volume":1703,"rsi_14":50.88,"sma_20":43252.5,"sma_60":42939.17,"sma_120":46015.83},{"date":"2026-09-16","open":42800,"high":43950,"low":42500,"close":42950,"volume":2184,"rsi_14":50.43,"sma_20":43237.5,"sma_60":42980.0,"sma_120":45933.75},{"date":"2026-09-17","open":42750,"high":43500,"low":42550,"close":43150,"volume":3192,"rsi_14":39.36,"sma_20":43287.5,"sma_60":43016.67,"sma_120":45855.83},{"date":"2026-09-18","open":42900,"high":43450,"low":42700,"close":42950,"volume":2473,"rsi_14":34.41,"sma_20":43315.0,"sma_60":43052.5,"sma_120":45793.75},{"date":"2026-09-21","open":43000,"high":43000,"low":42150,"close":42850,"volume":3833,"rsi_14":30.0,"sma_20":43315.0,"sma_60":43093.33,"sma_120":45725.83},{"date":"2026-09-22","open":42850,"high":43250,"low":41950,"close":42550,"volume":9779,"rsi_14":32.53,"sma_20":43305.0,"sma_60":43125.83,"sma_120":45666.67},{"date":"2026-09-23","open":42150,"high":43300,"low":42000,"close":42400,"volume":3598,"rsi_14":36.49,"sma_20":43272.5,"sma_60":43085.83,"sma_120":45606.67},{"date":"2026-09-28","open":42200,"high":42700,"low":41750,"close":42100,"volume":3809,"rsi_14":33.75,"sma_20":43232.5,"sma_60":43054.17,"sma_120":45530.83},{"date":"2026-09-29","open":42400,"high":42950,"low":41850,"close":42200,"volume":2675,"rsi_14":25.35,"sma_20":43135.0,"sma_60":43048.33,"sma_120":45459.17},{"date":"2026-09-30","open":42850,"high":42850,"low":41800,"close":42050,"volume":1021,"rsi_14":33.33,"sma_20":43017.5,"sma_60":43029.17,"sma_120":45388.75},{"date":"2026-10-01","open":42100,"high":42750,"low":41300,"close":42350,"volume":4388,"rsi_14":46.15,"sma_20":42902.5,"sma_60":43025.0,"sma_120":45320.83},{"date":"2026-10-02","open":42100,"high":43400,"low":41950,"close":42250,"volume":4842,"rsi_14":36.17,"sma_20":42815.0,"sma_60":43015.0,"sma_120":45252.08},{"date":"2026-10-06","open":43250,"high":43250,"low":41600,"close":41900,"volume":2469,"rsi_14":27.45,"sma_20":42740.0,"sma_60":42998.33,"sma_120":45178.75},{"date":"2026-10-07","open":42250,"high":42300,"low":41750,"close":41750,"volume":1112,"rsi_14":23.08,"sma_20":42657.5,"sma_60":42985.0,"sma_120":45091.67},{"date":"2026-10-08","open":41750,"high":42450,"low":41300,"close":42400,"volume":1589,"rsi_14":38.46,"sma_20":42580.0,"sma_60":43007.5,"sma_120":45010.0},{"date":"2026-10-12","open":42100,"high":42100,"low":40950,"close":41300,"volume":4092,"rsi_14":30.12,"sma_20":42497.5,"sma_60":42987.5,"sma_120":44915.83},{"date":"2026-10-13","open":41000,"high":41000,"low":39450,"close":40150,"volume":3907,"rsi_14":20.59,"sma_20":42377.5,"sma_60":42944.17,"sma_120":44814.58},{"date":"2026-10-14","open":40600,"high":40750,"low":39800,"close":40400,"volume":1290,"rsi_14":25.24,"sma_20":42252.5,"sma_60":42909.17,"sma_120":44716.25},{"date":"2026-10-15","open":40400,"high":40400,"low":39400,"close":40350,"volume":3193,"rsi_14":25.49,"sma_20":42117.5,"sma_60":42881.67,"sma_120":44615.83},{"date":"2026-10-16","open":40400,"high":40850,"low":39900,"close":40600,"volume":2413,"rsi_14":30.69,"sma_20":41990.0,"sma_60":42852.5,"sma_120":44516.67},{"date":"2026-10-19","open":40250,"high":40550,"low":39800,"close":40350,"volume":3764,"rsi_14":30.1,"sma_20":41850.0,"sma_60":42836.67,"sma_120":44420.42},{"date":"2026-10-20","open":40400,"high":40650,"low":39600,"close":40350,"volume":2487,"rsi_14":31.96,"sma_20":41720.0,"sma_60":42828.33,"sma_120":44330.0},{"date":"2026-10-21","open":40300,"high":40600,"low":40150,"close":40150,"volume":1682,"rsi_14":29.29,"sma_20":41570.0,"sma_60":42813.33,"sma_120":44232.08},{"date":"2026-10-22","open":40150,"high":40500,"low":40050,"close":40150,"volume":1498,"rsi_14":30.21,"sma_20":41430.0,"sma_60":42780.0,"sma_120":44137.5},{"date":"2026-10-23","open":40102,"high":40102,"low":39299,"close":39400,"volume":4248,"rsi_14":21.9,"sma_20":41257.5,"sma_60":42717.5,"sma_120":44031.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.68,"ttm_eps":null,"close":56282.8047},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.68,"ttm_eps":null,"close":55312.4062},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1836.7,"pbr":0.72,"ttm_eps":null,"close":57059.6172},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":77.99,"pbr":0.87,"ttm_eps":null,"close":67946.6328},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.53,"pbr":0.82,"ttm_eps":null,"close":62503.1211},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.28,"pbr":0.7,"ttm_eps":null,"close":53171.3945},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":56.78,"pbr":0.42,"ttm_eps":null,"close":50100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":32.63,"pbr":0.42,"ttm_eps":null,"close":49600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.46,"pbr":0.38,"ttm_eps":null,"close":44000.0}],"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":"남양유업","phase":"above-fold","symbol_resolved":true}