{"status":"ok","report":{"price_analysis":{"current":39250.0,"change_1d":-0.4,"change_7d":-2.6,"change_30d":-7.0,"high_30d":43400.0,"low_30d":38450.0,"position_in_range":16.0,"support":38945.0,"resistance":42905.0},"summary":"SPC삼립(005610)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 3390.84억. 현재가 39,300원, 전일 대비 -0.3%, 30일 -7.0%. ROE -0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 263.00, 기관 순매수 2449.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 3390.84억. 매출 3.39조, 영업이익 97.05억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":-0.66,"eps":-353.72,"revenue":3392197959875.0,"operating_income":9705235761.0,"net_income":-9336128667.0,"market_cap":338652100750,"profit_margin":-0.28,"roa":-0.26,"operating_margin":0.29,"gross_margin":13.09,"debt_ratio":1.5362466274928481,"total_assets":1180710619041.0,"total_equity":465534623582.0,"total_debt":715175995459.0,"dividend_yield":2.5063,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-78.28)가 시그널선(-22.87)을 하회합니다(데드크로스). 현재가가 SMA20(40180)과 SMA60(40202) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 38589~41771 (현재 위치 22%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.70967741935484,"macd":-78.28198757767677,"macd_signal":-22.872605324656252,"sma_20":40180.0,"sma_60":40201.666666666664,"bb_upper":41771.03739742345,"bb_lower":38588.96260257655,"atr_14":1414.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -263.00, 기관 순매수 2449.00. 30일 누적: 외국인 463.00, 기관 -2128.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-263.0,"institutional_flow":2449.0,"data":[{"date":"2026-10-22","foreign_net":-163.0,"institution_net":-174.0,"retail_net":337.0},{"date":"2026-10-21","foreign_net":-992.0,"institution_net":1151.0,"retail_net":-159.0},{"date":"2026-10-20","foreign_net":257.0,"institution_net":-10.0,"retail_net":-247.0},{"date":"2026-10-19","foreign_net":469.0,"institution_net":128.0,"retail_net":-597.0},{"date":"2026-10-16","foreign_net":166.0,"institution_net":1354.0,"retail_net":-1520.0},{"date":"2026-10-15","foreign_net":992.0,"institution_net":-319.0,"retail_net":-673.0},{"date":"2026-10-14","foreign_net":-727.0,"institution_net":-69.0,"retail_net":796.0},{"date":"2026-10-13","foreign_net":2057.0,"institution_net":-390.0,"retail_net":-1667.0},{"date":"2026-10-12","foreign_net":-245.0,"institution_net":490.0,"retail_net":-245.0},{"date":"2026-10-08","foreign_net":-311.0,"institution_net":237.0,"retail_net":74.0},{"date":"2026-10-07","foreign_net":741.0,"institution_net":-101.0,"retail_net":-640.0},{"date":"2026-10-06","foreign_net":-645.0,"institution_net":137.0,"retail_net":508.0},{"date":"2026-10-02","foreign_net":-968.0,"institution_net":-29.0,"retail_net":997.0},{"date":"2026-10-01","foreign_net":-204.0,"institution_net":-441.0,"retail_net":645.0},{"date":"2026-09-30","foreign_net":-161.0,"institution_net":996.0,"retail_net":-835.0},{"date":"2026-09-29","foreign_net":61.0,"institution_net":-788.0,"retail_net":727.0},{"date":"2026-09-28","foreign_net":82.0,"institution_net":-723.0,"retail_net":641.0},{"date":"2026-09-23","foreign_net":-121.0,"institution_net":-628.0,"retail_net":749.0},{"date":"2026-09-22","foreign_net":-99.0,"institution_net":-759.0,"retail_net":858.0},{"date":"2026-09-21","foreign_net":-1075.0,"institution_net":-816.0,"retail_net":1891.0},{"date":"2026-09-18","foreign_net":-271.0,"institution_net":-700.0,"retail_net":971.0},{"date":"2026-09-17","foreign_net":-58.0,"institution_net":-4.0,"retail_net":62.0},{"date":"2026-09-16","foreign_net":-490.0,"institution_net":-15.0,"retail_net":505.0},{"date":"2026-09-15","foreign_net":-574.0,"institution_net":235.0,"retail_net":339.0},{"date":"2026-09-14","foreign_net":548.0,"institution_net":14.0,"retail_net":-562.0},{"date":"2026-09-11","foreign_net":31.0,"institution_net":19.0,"retail_net":-50.0},{"date":"2026-09-10","foreign_net":-184.0,"institution_net":-477.0,"retail_net":661.0},{"date":"2026-09-09","foreign_net":-769.0,"institution_net":82.0,"retail_net":687.0},{"date":"2026-09-08","foreign_net":3027.0,"institution_net":-108.0,"retail_net":-2919.0},{"date":"2026-09-07","foreign_net":89.0,"institution_net":-420.0,"retail_net":331.0}],"periods":{"d1":{"foreign_net":-163.0,"institution_net":-174.0,"retail_net":337.0},"d3":{"foreign_net":-898.0,"institution_net":967.0,"retail_net":-69.0},"d7":{"foreign_net":2.0,"institution_net":2061.0,"retail_net":-2063.0},"d14":{"foreign_net":427.0,"institution_net":1964.0,"retail_net":-2391.0},"d30":{"foreign_net":463.0,"institution_net":-2128.0,"retail_net":1665.0}}},"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":"적자 (EPS -354, PBR 0.73x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -354원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +4.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":102.6,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.0,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.0x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.95,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.5,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -354, PBR 0.73x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.4%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.54,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":31.13,"per_5y_low":4.92,"per_5y_avg":11.03,"per_percentile":null,"pbr_5y_high":1.07,"pbr_5y_low":0.69,"pbr_5y_avg":0.92,"pbr_percentile":11.1,"per_5y_median":5.82,"pbr_5y_median":0.91,"history":[{"quarter":"2024-Q2","per":5.68,"pbr":1.01},{"quarter":"2024-Q3","per":5.16,"pbr":0.89},{"quarter":"2024-Q4","per":4.92,"pbr":0.89},{"quarter":"2025-Q1","per":5.82,"pbr":1.07},{"quarter":"2025-Q2","per":10.75,"pbr":0.98},{"quarter":"2025-Q3","per":13.76,"pbr":0.93},{"quarter":"2025-Q4","per":31.13,"pbr":0.91},{"quarter":"2026-Q1","per":null,"pbr":0.91},{"quarter":"2026-Q2","per":null,"pbr":0.69},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":54011.9141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":48809.3672,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":49309.8438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":58622.8359,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":54505.5117,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":51564.5664,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":50878.3477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":49500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":37400.0,"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":"2024-06","per":5.68,"eps":9500.87,"close":54011.91,"source":"reported"},{"date":"2024-07","per":5.44,"eps":9500.87,"close":51647.12,"source":"reported"},{"date":"2024-08","per":5.23,"eps":9500.87,"close":49660.69,"source":"reported"},{"date":"2024-09","per":5.16,"eps":9462.28,"close":48809.37,"source":"reported"},{"date":"2024-10","per":4.96,"eps":9462.28,"close":46964.82,"source":"reported"},{"date":"2024-11","per":4.71,"eps":9462.28,"close":44552.74,"source":"reported"},{"date":"2024-12","per":4.92,"eps":10023.37,"close":49309.84,"source":"reported"},{"date":"2025-01","per":4.58,"eps":10023.37,"close":45927.76,"source":"reported"},{"date":"2025-02","per":4.87,"eps":10023.37,"close":48770.67,"source":"reported"},{"date":"2025-03","per":5.82,"eps":10075.1292,"close":58622.84,"source":"reported"},{"date":"2025-04","per":6.17,"eps":10075.1292,"close":62151.97,"source":"reported"},{"date":"2025-05","per":5.14,"eps":10075.1292,"close":51760.63,"source":"reported"},{"date":"2025-06","per":10.75,"eps":5071.059,"close":54505.51,"source":"reported"},{"date":"2025-07","per":10.61,"eps":5071.059,"close":53819.29,"source":"reported"},{"date":"2025-08","per":10.38,"eps":5071.059,"close":52642.91,"source":"reported"},{"date":"2025-09","per":13.76,"eps":3746.1855,"close":51564.57,"source":"reported"},{"date":"2025-10","per":13.61,"eps":3746.1855,"close":50976.38,"source":"reported"},{"date":"2025-11","per":13.63,"eps":3746.1855,"close":51074.41,"source":"reported"},{"date":"2025-12","per":31.13,"eps":1634.5232,"close":50878.35,"source":"reported"},{"date":"2026-01","per":30.29,"eps":1634.5232,"close":49505.91,"source":"reported"},{"date":"2026-02","per":32.21,"eps":1634.5232,"close":52642.91,"source":"reported"}],"trailing_per_history_meta":{"avg":10.91,"std":8.87,"upper_1sd":19.78,"lower_1sd":2.04,"current":32.21,"count":21},"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":2.5063,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.5,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.51,"summary":"배당수익률 2.51%","metrics":[{"name":"배당수익률","value":2.51,"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":"PBR","value":"0.7배"},{"label":"ROE","value":"-0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:08.456317+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.006556446718215732,"dividend_yield":null,"eps":-353.72,"revenue":847831492826.0,"operating_income":110210378.0,"net_income":-3052252955.0,"market_cap":null,"profit_margin":-0.0036000702743728017,"operating_margin":0.00012999089905547825,"roa":-0.00258509824996671,"gross_margin":0.13086579704437878,"total_equity":465534623582.0,"total_assets":1180710619041.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.014532583090128079,"dividend_yield":null,"eps":-789.7,"revenue":812276173193.0,"operating_income":-4298014341.0,"net_income":-6814347558.0,"market_cap":null,"profit_margin":-0.008389200351911447,"operating_margin":-0.005291321453028483,"roa":-0.005760808457185843,"gross_margin":0.12937993152610877,"total_equity":468901331287.0,"total_assets":1182880425316.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0002592444875206909,"dividend_yield":null,"eps":-11.592362859521243,"revenue":869012323695.0,"operating_income":4744358384.0,"net_income":-124840466.0,"market_cap":null,"profit_margin":-0.00014365787756516978,"operating_margin":0.005459483432671252,"roa":-0.00010028367201779534,"gross_margin":0.1535695054421791,"total_equity":481554949129.0,"total_assets":1244873302783.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0013684002028234927,"dividend_yield":null,"eps":81.1465400166487,"revenue":863077970161.0,"operating_income":9148681340.0,"net_income":655312312.0,"market_cap":null,"profit_margin":0.0007592735936450295,"operating_margin":0.010600063558908112,"roa":0.0005372151548086766,"gross_margin":0.13244702024624266,"total_equity":478889370703.0,"total_assets":1219832140129.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00793026416963078,"dividend_yield":null,"eps":440.50978866180725,"revenue":823541890151.0,"operating_income":8784353577.0,"net_income":3793820604.0,"market_cap":null,"profit_margin":0.0046067123595915525,"operating_margin":0.01066655343468849,"roa":0.0031312485772117733,"gross_margin":0.14343207086082987,"total_equity":478397758618.0,"total_assets":1211599945022.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02045400002852913,"dividend_yield":null,"eps":1124.4591973735605,"revenue":814848695738.0,"operating_income":16061195875.0,"net_income":9710809968.0,"market_cap":null,"profit_margin":0.011917316697923926,"operating_margin":0.01971064807369366,"roa":0.007769804876907726,"gross_margin":0.1530630881283297,"total_equity":474763369241.0,"total_assets":1249813878449.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0377665389715768,"dividend_yield":null,"eps":2100.07,"revenue":902655981104.0,"operating_income":28773386189.0,"net_income":18121509600.0,"market_cap":null,"profit_margin":0.02007576527420375,"operating_margin":0.03187635909065655,"roa":0.01460473907923325,"gross_margin":0.1611522778125149,"total_equity":479829767129.0,"total_assets":1240796531981.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025629800499120867,"dividend_yield":null,"eps":1406.02,"revenue":845201476621.0,"operating_income":21885228120.0,"net_income":12132578153.0,"market_cap":null,"profit_margin":0.014354658017759729,"operating_margin":0.025893504360042237,"roa":0.010047327956616671,"gross_margin":0.15802300208698133,"total_equity":473377783546.0,"total_assets":1207542762154.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.1018470861433502,"dividend_yield":null,"eps":5444.58,"revenue":849427048253.0,"operating_income":27003710659.0,"net_income":46981293104.0,"market_cap":null,"profit_margin":0.055309391431112895,"operating_margin":0.031790500095962335,"roa":0.036927023423151496,"gross_margin":0.16642748334862753,"total_equity":461292461896.0,"total_assets":1272274035349.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022337189279718353,"dividend_yield":null,"eps":1072.7,"revenue":830635712556.0,"operating_income":17306392995.0,"net_income":9256321928.0,"market_cap":null,"profit_margin":0.01114365995595928,"operating_margin":0.020835117890302884,"roa":0.007573705352521617,"gross_margin":0.14642276747738597,"total_equity":414390629550.0,"total_assets":1222165571165.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03169325859916186,"dividend_yield":null,"eps":1538.98,"revenue":877106040107.0,"operating_income":27557853617.0,"net_income":13279877536.0,"market_cap":null,"profit_margin":0.015140561036815981,"operating_margin":0.031419067201541744,"roa":0.010264780039360369,"gross_margin":0.1609938243838495,"total_equity":419012689858.0,"total_assets":1293732304548.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.030266858409924997,"dividend_yield":null,"eps":1444.61,"revenue":862625360512.0,"operating_income":21052748080.0,"net_income":12465538482.0,"market_cap":null,"profit_margin":0.01445069789578322,"operating_margin":0.024405436060336107,"roa":0.009599682915001568,"gross_margin":0.15435419355161395,"total_equity":411854389153.0,"total_assets":1298536482129.0}],"current_price":39250.0,"change_pct":-0.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":178500.0},{"date":"2016-10-25","close":174500.0},{"date":"2016-10-26","close":171500.0},{"date":"2016-10-27","close":173000.0},{"date":"2016-10-28","close":173500.0},{"date":"2016-10-31","close":170500.0},{"date":"2016-11-01","close":169000.0},{"date":"2016-11-02","close":164500.0},{"date":"2016-11-03","close":171500.0},{"date":"2016-11-04","close":179000.0},{"date":"2016-11-07","close":177500.0},{"date":"2016-11-08","close":178500.0},{"date":"2016-11-09","close":174000.0},{"date":"2016-11-10","close":176000.0},{"date":"2016-11-11","close":167500.0},{"date":"2016-11-14","close":170500.0},{"date":"2016-11-15","close":167000.0},{"date":"2016-11-16","close":172000.0},{"date":"2016-11-17","close":174500.0},{"date":"2016-11-18","close":172500.0},{"date":"2016-11-21","close":167500.0},{"date":"2016-11-22","close":167500.0},{"date":"2016-11-23","close":165500.0},{"date":"2016-11-24","close":164500.0},{"date":"2016-11-25","close":165500.0},{"date":"2016-11-28","close":166500.0},{"date":"2016-11-29","close":167000.0},{"date":"2016-11-30","close":165000.0},{"date":"2016-12-01","close":165000.0},{"date":"2016-12-02","close":165000.0},{"date":"2016-12-05","close":159000.0},{"date":"2016-12-06","close":158000.0},{"date":"2016-12-07","close":155500.0},{"date":"2016-12-08","close":152000.0},{"date":"2016-12-09","close":153000.0},{"date":"2016-12-12","close":165000.0},{"date":"2016-12-13","close":165500.0},{"date":"2016-12-14","close":169500.0},{"date":"2016-12-15","close":169500.0},{"date":"2016-12-16","close":169500.0},{"date":"2016-12-19","close":170000.0},{"date":"2016-12-20","close":170500.0},{"date":"2016-12-21","close":172000.0},{"date":"2016-12-22","close":169000.0},{"date":"2016-12-23","close":172000.0},{"date":"2016-12-26","close":171500.0},{"date":"2016-12-27","close":169000.0},{"date":"2016-12-28","close":168000.0},{"date":"2016-12-29","close":169500.0},{"date":"2017-01-02","close":168000.0},{"date":"2017-01-03","close":160500.0},{"date":"2017-01-04","close":162000.0},{"date":"2017-01-05","close":164000.0},{"date":"2017-01-06","close":166000.0},{"date":"2017-01-09","close":161500.0},{"date":"2017-01-10","close":161000.0},{"date":"2017-01-11","close":154000.0},{"date":"2017-01-12","close":156500.0},{"date":"2017-01-13","close":160000.0},{"date":"2017-01-16","close":161000.0},{"date":"2017-01-17","close":161000.0},{"date":"2017-01-18","close":163000.0},{"date":"2017-01-19","close":161000.0},{"date":"2017-01-20","close":170500.0},{"date":"2017-01-23","close":172000.0},{"date":"2017-01-24","close":172500.0},{"date":"2017-01-25","close":170000.0},{"date":"2017-01-26","close":169500.0},{"date":"2017-01-31","close":171000.0},{"date":"2017-02-01","close":171000.0},{"date":"2017-02-02","close":173000.0},{"date":"2017-02-03","close":178000.0},{"date":"2017-02-06","close":183000.0},{"date":"2017-02-07","close":186500.0},{"date":"2017-02-08","close":186500.0},{"date":"2017-02-09","close":185000.0},{"date":"2017-02-10","close":188500.0},{"date":"2017-02-13","close":193500.0},{"date":"2017-02-14","close":194000.0},{"date":"2017-02-15","close":202000.0},{"date":"2017-02-16","close":195000.0},{"date":"2017-02-17","close":198000.0},{"date":"2017-02-20","close":198500.0},{"date":"2017-02-21","close":199500.0},{"date":"2017-02-22","close":200500.0},{"date":"2017-02-23","close":199000.0},{"date":"2017-02-24","close":207000.0},{"date":"2017-02-27","close":216500.0},{"date":"2017-02-28","close":215000.0},{"date":"2017-03-02","close":205000.0},{"date":"2017-03-03","close":202000.0},{"date":"2017-03-06","close":199000.0},{"date":"2017-03-07","close":205500.0},{"date":"2017-03-08","close":203500.0},{"date":"2017-03-09","close":203500.0},{"date":"2017-03-10","close":204500.0},{"date":"2017-03-13","close":206500.0},{"date":"2017-03-14","close":207500.0},{"date":"2017-03-15","close":211500.0},{"date":"2017-03-16","close":207000.0},{"date":"2017-03-17","close":209000.0},{"date":"2017-03-20","close":209000.0},{"date":"2017-03-21","close":206000.0},{"date":"2017-03-22","close":205500.0},{"date":"2017-03-23","close":210500.0},{"date":"2017-03-24","close":212500.0},{"date":"2017-03-27","close":216000.0},{"date":"2017-03-28","close":217000.0},{"date":"2017-03-29","close":216000.0},{"date":"2017-03-30","close":217500.0},{"date":"2017-03-31","close":220000.0},{"date":"2017-04-03","close":220500.0},{"date":"2017-04-04","close":222500.0},{"date":"2017-04-05","close":216500.0},{"date":"2017-04-06","close":216500.0},{"date":"2017-04-07","close":221000.0},{"date":"2017-04-10","close":219500.0},{"date":"2017-04-11","close":215000.0},{"date":"2017-04-12","close":215500.0},{"date":"2017-04-13","close":218500.0},{"date":"2017-04-14","close":218000.0},{"date":"2017-04-17","close":216500.0},{"date":"2017-04-18","close":209000.0},{"date":"2017-04-19","close":212500.0},{"date":"2017-04-20","close":213500.0},{"date":"2017-04-21","close":211000.0},{"date":"2017-04-24","close":207000.0},{"date":"2017-04-25","close":207000.0},{"date":"2017-04-26","close":208500.0},{"date":"2017-04-27","close":211000.0},{"date":"2017-04-28","close":210500.0},{"date":"2017-05-02","close":206500.0},{"date":"2017-05-04","close":205500.0},{"date":"2017-05-08","close":212500.0},{"date":"2017-05-10","close":217000.0},{"date":"2017-05-11","close":220000.0},{"date":"2017-05-12","close":216000.0},{"date":"2017-05-15","close":215000.0},{"date":"2017-05-16","close":216500.0},{"date":"2017-05-17","close":215500.0},{"date":"2017-05-18","close":214500.0},{"date":"2017-05-19","close":214000.0},{"date":"2017-05-22","close":215000.0},{"date":"2017-05-23","close":214000.0},{"date":"2017-05-24","close":212000.0},{"date":"2017-05-25","close":214500.0},{"date":"2017-05-26","close":214000.0},{"date":"2017-05-29","close":214000.0},{"date":"2017-05-30","close":223500.0},{"date":"2017-05-31","close":223000.0},{"date":"2017-06-01","close":219500.0},{"date":"2017-06-02","close":215000.0},{"date":"2017-06-05","close":216500.0},{"date":"2017-06-07","close":213000.0},{"date":"2017-06-08","close":213500.0},{"date":"2017-06-09","close":214000.0},{"date":"2017-06-12","close":204000.0},{"date":"2017-06-13","close":202000.0},{"date":"2017-06-14","close":201000.0},{"date":"2017-06-15","close":195000.0},{"date":"2017-06-16","close":197000.0},{"date":"2017-06-19","close":196000.0},{"date":"2017-06-20","close":189000.0},{"date":"2017-06-21","close":193000.0},{"date":"2017-06-22","close":188500.0},{"date":"2017-06-23","close":190500.0},{"date":"2017-06-26","close":187000.0},{"date":"2017-06-27","close":182500.0},{"date":"2017-06-28","close":181000.0},{"date":"2017-06-29","close":179500.0},{"date":"2017-06-30","close":181500.0},{"date":"2017-07-03","close":179500.0},{"date":"2017-07-04","close":178500.0},{"date":"2017-07-05","close":177500.0},{"date":"2017-07-06","close":176000.0},{"date":"2017-07-07","close":175500.0},{"date":"2017-07-10","close":174000.0},{"date":"2017-07-11","close":171500.0},{"date":"2017-07-12","close":169000.0},{"date":"2017-07-13","close":166000.0},{"date":"2017-07-14","close":164500.0},{"date":"2017-07-17","close":164500.0},{"date":"2017-07-18","close":164000.0},{"date":"2017-07-19","close":172500.0},{"date":"2017-07-20","close":170000.0},{"date":"2017-07-21","close":169000.0},{"date":"2017-07-24","close":170500.0},{"date":"2017-07-25","close":168000.0},{"date":"2017-07-26","close":169000.0},{"date":"2017-07-27","close":165500.0},{"date":"2017-07-28","close":167000.0},{"date":"2017-07-31","close":165000.0},{"date":"2017-08-01","close":164500.0},{"date":"2017-08-02","close":165000.0},{"date":"2017-08-03","close":161500.0},{"date":"2017-08-04","close":161000.0},{"date":"2017-08-07","close":162000.0},{"date":"2017-08-08","close":161500.0},{"date":"2017-08-09","close":159000.0},{"date":"2017-08-10","close":163000.0},{"date":"2017-08-11","close":160500.0},{"date":"2017-08-14","close":158000.0},{"date":"2017-08-16","close":147500.0},{"date":"2017-08-17","close":149500.0},{"date":"2017-08-18","close":155000.0},{"date":"2017-08-21","close":153000.0},{"date":"2017-08-22","close":158000.0},{"date":"2017-08-23","close":161000.0},{"date":"2017-08-24","close":163000.0},{"date":"2017-08-25","close":158500.0},{"date":"2017-08-28","close":162000.0},{"date":"2017-08-29","close":160000.0},{"date":"2017-08-30","close":160500.0},{"date":"2017-08-31","close":158500.0},{"date":"2017-09-01","close":155000.0},{"date":"2017-09-04","close":152500.0},{"date":"2017-09-05","close":152500.0},{"date":"2017-09-06","close":152500.0},{"date":"2017-09-07","close":153000.0},{"date":"2017-09-08","close":151500.0},{"date":"2017-09-11","close":152500.0},{"date":"2017-09-12","close":151500.0},{"date":"2017-09-13","close":149000.0},{"date":"2017-09-14","close":149500.0},{"date":"2017-09-15","close":147500.0},{"date":"2017-09-18","close":142000.0},{"date":"2017-09-19","close":139000.0},{"date":"2017-09-20","close":135500.0},{"date":"2017-09-21","close":135500.0},{"date":"2017-09-22","close":121000.0},{"date":"2017-09-25","close":119500.0},{"date":"2017-09-26","close":124500.0},{"date":"2017-09-27","close":129000.0},{"date":"2017-09-28","close":129000.0},{"date":"2017-09-29","close":129500.0},{"date":"2017-10-10","close":125000.0},{"date":"2017-10-11","close":125500.0},{"date":"2017-10-12","close":129000.0},{"date":"2017-10-13","close":131000.0},{"date":"2017-10-16","close":130000.0},{"date":"2017-10-17","close":129000.0},{"date":"2017-10-18","close":133000.0},{"date":"2017-10-19","close":134000.0},{"date":"2017-10-20","close":131500.0},{"date":"2017-10-23","close":129500.0},{"date":"2017-10-24","close":132500.0},{"date":"2017-10-25","close":130500.0},{"date":"2017-10-26","close":131500.0},{"date":"2017-10-27","close":140000.0},{"date":"2017-10-30","close":137500.0},{"date":"2017-10-31","close":137500.0},{"date":"2017-11-01","close":138000.0},{"date":"2017-11-02","close":136000.0},{"date":"2017-11-03","close":136500.0},{"date":"2017-11-06","close":136500.0},{"date":"2017-11-07","close":138000.0},{"date":"2017-11-08","close":141000.0},{"date":"2017-11-09","close":144000.0},{"date":"2017-11-10","close":150500.0},{"date":"2017-11-13","close":157500.0},{"date":"2017-11-14","close":156500.0},{"date":"2017-11-15","close":155500.0},{"date":"2017-11-16","close":153500.0},{"date":"2017-11-17","close":148000.0},{"date":"2017-11-20","close":156000.0},{"date":"2017-11-21","close":152000.0},{"date":"2017-11-22","close":147000.0},{"date":"2017-11-23","close":144500.0},{"date":"2017-11-24","close":146000.0},{"date":"2017-11-27","close":143500.0},{"date":"2017-11-28","close":146500.0},{"date":"2017-11-29","close":145000.0},{"date":"2017-11-30","close":145500.0},{"date":"2017-12-01","close":141500.0},{"date":"2017-12-04","close":147000.0},{"date":"2017-12-05","close":154500.0},{"date":"2017-12-06","close":148500.0},{"date":"2017-12-07","close":147000.0},{"date":"2017-12-08","close":143000.0},{"date":"2017-12-11","close":146000.0},{"date":"2017-12-12","close":143500.0},{"date":"2017-12-13","close":150000.0},{"date":"2017-12-14","close":145500.0},{"date":"2017-12-15","close":155000.0},{"date":"2017-12-18","close":161500.0},{"date":"2017-12-19","close":158000.0},{"date":"2017-12-20","close":155500.0},{"date":"2017-12-21","close":152500.0},{"date":"2017-12-22","close":153000.0},{"date":"2017-12-26","close":154000.0},{"date":"2017-12-27","close":156000.0},{"date":"2017-12-28","close":156500.0},{"date":"2018-01-02","close":130685.3125},{"date":"2018-01-03","close":130685.3125},{"date":"2018-01-04","close":128139.4922},{"date":"2018-01-05","close":126017.9688},{"date":"2018-01-08","close":121350.6328},{"date":"2018-01-09","close":122623.5547},{"date":"2018-01-10","close":123047.8438},{"date":"2018-01-11","close":124745.0547},{"date":"2018-01-12","close":126442.2891},{"date":"2018-01-15","close":125593.6797},{"date":"2018-01-16","close":126442.2891},{"date":"2018-01-17","close":126866.5781},{"date":"2018-01-18","close":124745.0547},{"date":"2018-01-19","close":126442.2891},{"date":"2018-01-22","close":135352.6406},{"date":"2018-01-23","close":134504.0469},{"date":"2018-01-24","close":135352.6406},{"date":"2018-01-25","close":133655.4375},{"date":"2018-01-26","close":134079.7344},{"date":"2018-01-29","close":138322.75},{"date":"2018-01-30","close":135776.9375},{"date":"2018-01-31","close":134504.0469},{"date":"2018-02-01","close":134079.7344},{"date":"2018-02-02","close":130685.3125},{"date":"2018-02-05","close":125593.6797},{"date":"2018-02-06","close":124320.7656},{"date":"2018-02-07","close":121350.6328},{"date":"2018-02-08","close":120502.0234},{"date":"2018-02-09","close":121774.9375},{"date":"2018-02-12","close":115834.6875},{"date":"2018-02-13","close":116683.3281},{"date":"2018-02-14","close":112864.5781},{"date":"2018-02-19","close":117107.625},{"date":"2018-02-20","close":115410.4062},{"date":"2018-02-21","close":114986.0859},{"date":"2018-02-22","close":114137.4766},{"date":"2018-02-23","close":116258.9922},{"date":"2018-02-26","close":117531.9297},{"date":"2018-02-27","close":116258.9922},{"date":"2018-02-28","close":113288.8828},{"date":"2018-03-02","close":109894.4531},{"date":"2018-03-05","close":110318.7734},{"date":"2018-03-06","close":111591.6641},{"date":"2018-03-07","close":109045.8516},{"date":"2018-03-08","close":110318.7734},{"date":"2018-03-09","close":111591.6641},{"date":"2018-03-12","close":112440.2891},{"date":"2018-03-13","close":111167.375},{"date":"2018-03-14","close":110743.0625},{"date":"2018-03-15","close":110318.7734},{"date":"2018-03-16","close":109470.1562},{"date":"2018-03-19","close":108197.25},{"date":"2018-03-20","close":106924.3516},{"date":"2018-03-21","close":106500.0312},{"date":"2018-03-22","close":106500.0312},{"date":"2018-03-23","close":103105.6016},{"date":"2018-03-26","close":106075.7344},{"date":"2018-03-27","close":105227.1328},{"date":"2018-03-28","close":105227.1328},{"date":"2018-03-29","close":105227.1328},{"date":"2018-03-30","close":106075.7344},{"date":"2018-04-02","close":106924.3516},{"date":"2018-04-03","close":109045.8516},{"date":"2018-04-04","close":107348.6406},{"date":"2018-04-05","close":107772.9453},{"date":"2018-04-06","close":106924.3516},{"date":"2018-04-09","close":105227.1328},{"date":"2018-04-10","close":105227.1328},{"date":"2018-04-11","close":107348.6406},{"date":"2018-04-12","close":105227.1328},{"date":"2018-04-13","close":105227.1328},{"date":"2018-04-16","close":105227.1328},{"date":"2018-04-17","close":105227.1328},{"date":"2018-04-18","close":107772.9453},{"date":"2018-04-19","close":109894.4531},{"date":"2018-04-20","close":109470.1562},{"date":"2018-04-23","close":107772.9453},{"date":"2018-04-24","close":110318.7734},{"date":"2018-04-25","close":109470.1562},{"date":"2018-04-26","close":108621.5469},{"date":"2018-04-27","close":109894.4531},{"date":"2018-04-30","close":109470.1562},{"date":"2018-05-02","close":108197.25},{"date":"2018-05-03","close":107348.6406},{"date":"2018-05-04","close":104802.8281},{"date":"2018-05-08","close":102257.0},{"date":"2018-05-09","close":101408.4062},{"date":"2018-05-10","close":102681.3047},{"date":"2018-05-11","close":102257.0},{"date":"2018-05-14","close":102681.3047},{"date":"2018-05-15","close":102681.3047},{"date":"2018-05-16","close":99711.1875},{"date":"2018-05-17","close":100559.7891},{"date":"2018-05-18","close":100984.1094},{"date":"2018-05-21","close":100135.4922},{"date":"2018-05-23","close":98438.2734},{"date":"2018-05-24","close":96741.0703},{"date":"2018-05-25","close":97165.375},{"date":"2018-05-28","close":97165.375},{"date":"2018-05-29","close":96316.7656},{"date":"2018-05-30","close":92922.3359},{"date":"2018-05-31","close":93770.9453},{"date":"2018-06-01","close":96741.0703},{"date":"2018-06-04","close":107348.6406},{"date":"2018-06-05","close":106075.7344},{"date":"2018-06-07","close":117956.2188},{"date":"2018-06-08","close":117956.2188},{"date":"2018-06-11","close":114561.7969},{"date":"2018-06-12","close":112440.2891},{"date":"2018-06-14","close":111591.6641},{"date":"2018-06-15","close":112440.2891},{"date":"2018-06-18","close":107772.9453},{"date":"2018-06-19","close":111591.6641},{"date":"2018-06-20","close":110743.0625},{"date":"2018-06-21","close":109894.4531},{"date":"2018-06-22","close":109894.4531},{"date":"2018-06-25","close":106924.3516},{"date":"2018-06-26","close":103529.9219},{"date":"2018-06-27","close":105227.1328},{"date":"2018-06-28","close":113713.1953},{"date":"2018-06-29","close":111591.6641},{"date":"2018-07-02","close":113288.8828},{"date":"2018-07-03","close":109470.1562},{"date":"2018-07-04","close":114137.4766},{"date":"2018-07-05","close":113288.8828},{"date":"2018-07-06","close":113713.1953},{"date":"2018-07-09","close":113713.1953},{"date":"2018-07-10","close":110743.0625},{"date":"2018-07-11","close":107772.9453},{"date":"2018-07-12","close":109045.8516},{"date":"2018-07-13","close":106924.3516},{"date":"2018-07-16","close":101832.7109},{"date":"2018-07-17","close":100559.7891},{"date":"2018-07-18","close":93770.9453},{"date":"2018-07-19","close":92922.3359},{"date":"2018-07-20","close":91649.4219},{"date":"2018-07-23","close":92498.0469},{"date":"2018-07-24","close":95892.4688},{"date":"2018-07-25","close":96741.0703},{"date":"2018-07-26","close":95892.4688},{"date":"2018-07-27","close":93346.6406},{"date":"2018-07-30","close":93770.9453},{"date":"2018-07-31","close":94195.25},{"date":"2018-08-01","close":95043.8594},{"date":"2018-08-02","close":92922.3359},{"date":"2018-08-03","close":93346.6406},{"date":"2018-08-06","close":97165.375},{"date":"2018-08-07","close":95043.8594},{"date":"2018-08-08","close":93770.9453},{"date":"2018-08-09","close":94619.5547},{"date":"2018-08-10","close":93770.9453},{"date":"2018-08-13","close":92922.3359},{"date":"2018-08-14","close":95892.4688},{"date":"2018-08-16","close":97165.375},{"date":"2018-08-17","close":99711.1875},{"date":"2018-08-20","close":102257.0},{"date":"2018-08-21","close":101408.4062},{"date":"2018-08-22","close":102681.3047},{"date":"2018-08-23","close":106075.7344},{"date":"2018-08-24","close":106924.3516},{"date":"2018-08-27","close":105651.4375},{"date":"2018-08-28","close":109045.8516},{"date":"2018-08-29","close":109045.8516},{"date":"2018-08-30","close":106924.3516},{"date":"2018-08-31","close":106075.7344},{"date":"2018-09-03","close":109470.1562},{"date":"2018-09-04","close":109045.8516},{"date":"2018-09-05","close":105651.4375},{"date":"2018-09-06","close":107348.6406},{"date":"2018-09-07","close":106500.0312},{"date":"2018-09-10","close":110318.7734},{"date":"2018-09-11","close":111167.375},{"date":"2018-09-12","close":110318.7734},{"date":"2018-09-13","close":112864.5781},{"date":"2018-09-14","close":112015.9688},{"date":"2018-09-17","close":112864.5781},{"date":"2018-09-18","close":117107.625},{"date":"2018-09-19","close":117956.2188},{"date":"2018-09-20","close":114561.7969},{"date":"2018-09-21","close":117107.625},{"date":"2018-09-27","close":117956.2188},{"date":"2018-09-28","close":117107.625},{"date":"2018-10-01","close":116258.9922},{"date":"2018-10-02","close":115410.4062},{"date":"2018-10-04","close":114561.7969},{"date":"2018-10-05","close":112015.9688},{"date":"2018-10-08","close":110743.0625},{"date":"2018-10-10","close":108197.25},{"date":"2018-10-11","close":103529.9219},{"date":"2018-10-12","close":105651.4375},{"date":"2018-10-15","close":102257.0},{"date":"2018-10-16","close":102681.3047},{"date":"2018-10-17","close":100135.4922},{"date":"2018-10-18","close":103954.2188},{"date":"2018-10-19","close":110743.0625},{"date":"2018-10-22","close":109894.4531},{"date":"2018-10-23","close":107772.9453},{"date":"2018-10-24","close":110318.7734},{"date":"2018-10-25","close":106924.3516},{"date":"2018-10-26","close":106924.3516},{"date":"2018-10-29","close":104802.8281},{"date":"2018-10-30","close":101832.7109},{"date":"2018-10-31","close":106500.0312},{"date":"2018-11-01","close":103529.9219},{"date":"2018-11-02","close":104378.5234},{"date":"2018-11-05","close":102681.3047},{"date":"2018-11-06","close":104378.5234},{"date":"2018-11-07","close":105651.4375},{"date":"2018-11-08","close":110318.7734},{"date":"2018-11-09","close":109045.8516},{"date":"2018-11-12","close":109894.4531},{"date":"2018-11-13","close":107772.9453},{"date":"2018-11-14","close":111167.375},{"date":"2018-11-15","close":113713.1953},{"date":"2018-11-16","close":114137.4766},{"date":"2018-11-19","close":112864.5781},{"date":"2018-11-20","close":112015.9688},{"date":"2018-11-21","close":109894.4531},{"date":"2018-11-22","close":113713.1953},{"date":"2018-11-23","close":112015.9688},{"date":"2018-11-26","close":113713.1953},{"date":"2018-11-27","close":112015.9688},{"date":"2018-11-28","close":109045.8516},{"date":"2018-11-29","close":109045.8516},{"date":"2018-11-30","close":107772.9453},{"date":"2018-12-03","close":107772.9453},{"date":"2018-12-04","close":108197.25},{"date":"2018-12-05","close":108197.25},{"date":"2018-12-06","close":104802.8281},{"date":"2018-12-07","close":103105.6016},{"date":"2018-12-10","close":101408.4062},{"date":"2018-12-11","close":103105.6016},{"date":"2018-12-12","close":104378.5234},{"date":"2018-12-13","close":108197.25},{"date":"2018-12-14","close":108621.5469},{"date":"2018-12-17","close":106924.3516},{"date":"2018-12-18","close":106924.3516},{"date":"2018-12-19","close":106500.0312},{"date":"2018-12-20","close":107772.9453},{"date":"2018-12-21","close":109045.8516},{"date":"2018-12-24","close":109045.8516},{"date":"2018-12-26","close":108621.5469},{"date":"2018-12-27","close":107769.6562},{"date":"2018-12-28","close":109052.625},{"date":"2019-01-02","close":107342.0},{"date":"2019-01-03","close":106914.3438},{"date":"2019-01-04","close":109052.625},{"date":"2019-01-07","close":109480.2812},{"date":"2019-01-08","close":109480.2812},{"date":"2019-01-09","close":109907.9453},{"date":"2019-01-10","close":110763.2578},{"date":"2019-01-11","close":111618.5625},{"date":"2019-01-14","close":109907.9453},{"date":"2019-01-15","close":106059.0312},{"date":"2019-01-16","close":106059.0312},{"date":"2019-01-17","close":105631.375},{"date":"2019-01-18","close":106059.0312},{"date":"2019-01-21","close":104348.3906},{"date":"2019-01-22","close":104348.3906},{"date":"2019-01-23","close":105203.7266},{"date":"2019-01-24","close":102637.7656},{"date":"2019-01-25","close":102637.7656},{"date":"2019-01-28","close":101354.7969},{"date":"2019-01-29","close":100499.4766},{"date":"2019-01-30","close":100499.4766},{"date":"2019-01-31","close":100071.8281},{"date":"2019-02-01","close":100927.125},{"date":"2019-02-07","close":99644.1797},{"date":"2019-02-08","close":100499.4766},{"date":"2019-02-11","close":100927.125},{"date":"2019-02-12","close":99216.5078},{"date":"2019-02-13","close":99644.1797},{"date":"2019-02-14","close":99644.1797},{"date":"2019-02-15","close":99216.5078},{"date":"2019-02-18","close":100071.8281},{"date":"2019-02-19","close":98788.8594},{"date":"2019-02-20","close":99216.5078},{"date":"2019-02-21","close":99216.5078},{"date":"2019-02-22","close":98788.8594},{"date":"2019-02-25","close":99216.5078},{"date":"2019-02-26","close":97933.5469},{"date":"2019-02-27","close":97933.5469},{"date":"2019-02-28","close":97505.8906},{"date":"2019-03-04","close":100499.4766},{"date":"2019-03-05","close":100499.4766},{"date":"2019-03-06","close":100927.125},{"date":"2019-03-07","close":100071.8281},{"date":"2019-03-08","close":97505.8906},{"date":"2019-03-11","close":103920.7422},{"date":"2019-03-12","close":104776.0547},{"date":"2019-03-13","close":107342.0},{"date":"2019-03-14","close":109052.625},{"date":"2019-03-15","close":111190.9141},{"date":"2019-03-18","close":111190.9141},{"date":"2019-03-19","close":107769.6562},{"date":"2019-03-20","close":108197.3203},{"date":"2019-03-21","close":108624.9688},{"date":"2019-03-22","close":108624.9688},{"date":"2019-03-25","close":106486.6953},{"date":"2019-03-26","close":113329.2109},{"date":"2019-03-27","close":118888.75},{"date":"2019-03-28","close":117178.1172},{"date":"2019-03-29","close":121882.3672},{"date":"2019-04-01","close":119316.4062},{"date":"2019-04-02","close":118033.4297},{"date":"2019-04-03","close":119316.4062},{"date":"2019-04-04","close":117605.7891},{"date":"2019-04-05","close":115895.1406},{"date":"2019-04-08","close":115467.4922},{"date":"2019-04-09","close":116322.8047},{"date":"2019-04-10","close":118888.75},{"date":"2019-04-11","close":118461.1016},{"date":"2019-04-12","close":117178.1172},{"date":"2019-04-15","close":118888.75},{"date":"2019-04-16","close":116750.4531},{"date":"2019-04-17","close":117605.7891},{"date":"2019-04-18","close":114184.5156},{"date":"2019-04-19","close":114612.1797},{"date":"2019-04-22","close":113756.8672},{"date":"2019-04-23","close":112901.5391},{"date":"2019-04-24","close":112046.2266},{"date":"2019-04-25","close":109907.9453},{"date":"2019-04-26","close":112473.8828},{"date":"2019-04-29","close":114184.5156},{"date":"2019-04-30","close":115039.8359},{"date":"2019-05-02","close":112901.5391},{"date":"2019-05-03","close":110335.6016},{"date":"2019-05-07","close":108197.3203},{"date":"2019-05-08","close":105631.375},{"date":"2019-05-09","close":102210.1094},{"date":"2019-05-10","close":103920.7422},{"date":"2019-05-13","close":103493.0781},{"date":"2019-05-14","close":103493.0781},{"date":"2019-05-15","close":102210.1094},{"date":"2019-05-16","close":100071.8281},{"date":"2019-05-17","close":97933.5469},{"date":"2019-05-20","close":94939.9297},{"date":"2019-05-21","close":94084.6172},{"date":"2019-05-22","close":94512.2734},{"date":"2019-05-23","close":89808.0547},{"date":"2019-05-24","close":90235.7031},{"date":"2019-05-27","close":89808.0547},{"date":"2019-05-28","close":88952.7266},{"date":"2019-05-29","close":85189.3516},{"date":"2019-05-30","close":82366.8047},{"date":"2019-05-31","close":82965.5312},{"date":"2019-06-03","close":83991.8984},{"date":"2019-06-04","close":85103.8047},{"date":"2019-06-05","close":84505.1016},{"date":"2019-06-07","close":84162.9688},{"date":"2019-06-10","close":85531.4688},{"date":"2019-06-11","close":85531.4688},{"date":"2019-06-12","close":85189.3516},{"date":"2019-06-13","close":85189.3516},{"date":"2019-06-14","close":88097.4141},{"date":"2019-06-17","close":87669.7578},{"date":"2019-06-18","close":87669.7578},{"date":"2019-06-19","close":87242.1016},{"date":"2019-06-20","close":87242.1016},{"date":"2019-06-21","close":86814.4453},{"date":"2019-06-24","close":85959.1328},{"date":"2019-06-25","close":86386.7812},{"date":"2019-06-26","close":85103.8047},{"date":"2019-06-27","close":85360.4141},{"date":"2019-06-28","close":83906.375},{"date":"2019-07-01","close":85445.9375},{"date":"2019-07-02","close":85360.4141},{"date":"2019-07-03","close":84505.1016},{"date":"2019-07-04","close":85274.875},{"date":"2019-07-05","close":85103.8047},{"date":"2019-07-08","close":84162.9688},{"date":"2019-07-09","close":82708.9375},{"date":"2019-07-10","close":82366.8047},{"date":"2019-07-11","close":84077.4375},{"date":"2019-07-12","close":85959.1328},{"date":"2019-07-15","close":84676.1562},{"date":"2019-07-16","close":83735.3203},{"date":"2019-07-17","close":82452.3359},{"date":"2019-07-18","close":83222.125},{"date":"2019-07-19","close":85959.1328},{"date":"2019-07-22","close":85959.1328},{"date":"2019-07-23","close":85445.9375},{"date":"2019-07-24","close":84419.5625},{"date":"2019-07-25","close":84676.1562},{"date":"2019-07-26","close":83136.5859},{"date":"2019-07-29","close":81768.0938},{"date":"2019-07-30","close":80827.25},{"date":"2019-07-31","close":80656.1797},{"date":"2019-08-01","close":79287.6719},{"date":"2019-08-02","close":77833.625},{"date":"2019-08-05","close":73386.0078},{"date":"2019-08-06","close":69451.5547},{"date":"2019-08-07","close":69451.5547},{"date":"2019-08-08","close":71760.9141},{"date":"2019-08-09","close":74326.8438},{"date":"2019-08-12","close":75267.7031},{"date":"2019-08-13","close":74668.9844},{"date":"2019-08-14","close":75866.4141},{"date":"2019-08-16","close":74155.7891},{"date":"2019-08-19","close":75182.1641},{"date":"2019-08-20","close":75096.6328},{"date":"2019-08-21","close":75267.7031},{"date":"2019-08-22","close":75096.6328},{"date":"2019-08-23","close":74497.9219},{"date":"2019-08-26","close":73813.6641},{"date":"2019-08-27","close":73642.6016},{"date":"2019-08-28","close":75096.6328},{"date":"2019-08-29","close":74754.5078},{"date":"2019-08-30","close":74840.0469},{"date":"2019-09-02","close":74840.0469},{"date":"2019-09-03","close":75353.2266},{"date":"2019-09-04","close":75951.9453},{"date":"2019-09-05","close":75438.7578},{"date":"2019-09-06","close":74668.9844},{"date":"2019-09-09","close":74241.3203},{"date":"2019-09-10","close":74155.7891},{"date":"2019-09-11","close":74754.5078},{"date":"2019-09-16","close":75267.7031},{"date":"2019-09-17","close":77491.5156},{"date":"2019-09-18","close":83649.7891},{"date":"2019-09-19","close":82110.2188},{"date":"2019-09-20","close":84505.1016},{"date":"2019-09-23","close":84334.0312},{"date":"2019-09-24","close":85531.4688},{"date":"2019-09-25","close":86814.4453},{"date":"2019-09-26","close":85189.3516},{"date":"2019-09-27","close":83991.8984},{"date":"2019-09-30","close":82880.0},{"date":"2019-10-01","close":83051.0625},{"date":"2019-10-02","close":82708.9375},{"date":"2019-10-04","close":81254.9062},{"date":"2019-10-07","close":83649.7891},{"date":"2019-10-08","close":84077.4375},{"date":"2019-10-10","close":81511.5},{"date":"2019-10-11","close":82452.3359},{"date":"2019-10-14","close":82195.75},{"date":"2019-10-15","close":82794.4609},{"date":"2019-10-16","close":83735.3203},{"date":"2019-10-17","close":82965.5312},{"date":"2019-10-18","close":81511.5},{"date":"2019-10-21","close":81425.9688},{"date":"2019-10-22","close":80827.25},{"date":"2019-10-23","close":81425.9688},{"date":"2019-10-24","close":80741.7188},{"date":"2019-10-25","close":80057.4609},{"date":"2019-10-28","close":80142.9922},{"date":"2019-10-29","close":78688.9609},{"date":"2019-10-30","close":78688.9609},{"date":"2019-10-31","close":78603.4297},{"date":"2019-11-01","close":77577.0469},{"date":"2019-11-04","close":79544.2656},{"date":"2019-11-05","close":80314.0547},{"date":"2019-11-06","close":83222.125},{"date":"2019-11-07","close":83478.7188},{"date":"2019-11-08","close":80314.0547},{"date":"2019-11-11","close":83393.1875},{"date":"2019-11-12","close":82623.3984},{"date":"2019-11-13","close":81768.0938},{"date":"2019-11-14","close":82537.8906},{"date":"2019-11-15","close":82195.75},{"date":"2019-11-18","close":81682.5547},{"date":"2019-11-19","close":80314.0547},{"date":"2019-11-20","close":78688.9609},{"date":"2019-11-21","close":78004.7031},{"date":"2019-11-22","close":77833.625},{"date":"2019-11-25","close":78688.9609},{"date":"2019-11-26","close":78688.9609},{"date":"2019-11-27","close":79202.1406},{"date":"2019-11-28","close":78175.7656},{"date":"2019-11-29","close":77491.5156},{"date":"2019-12-02","close":77833.625},{"date":"2019-12-03","close":76294.0625},{"date":"2019-12-04","close":75695.3594},{"date":"2019-12-05","close":74155.7891},{"date":"2019-12-06","close":74583.4453},{"date":"2019-12-09","close":73300.4844},{"date":"2019-12-10","close":72017.5078},{"date":"2019-12-11","close":71931.9688},{"date":"2019-12-12","close":72616.2266},{"date":"2019-12-13","close":74070.2578},{"date":"2019-12-16","close":72616.2266},{"date":"2019-12-17","close":72530.6953},{"date":"2019-12-18","close":72701.75},{"date":"2019-12-19","close":72787.2812},{"date":"2019-12-20","close":72958.3516},{"date":"2019-12-23","close":74070.2578},{"date":"2019-12-24","close":73129.4062},{"date":"2019-12-26","close":74155.7891},{"date":"2019-12-27","close":74679.0625},{"date":"2019-12-30","close":75545.4141},{"date":"2020-01-02","close":74679.0625},{"date":"2020-01-03","close":73985.9844},{"date":"2020-01-06","close":73639.4453},{"date":"2020-01-07","close":73466.1797},{"date":"2020-01-08","close":70780.5},{"date":"2020-01-09","close":71040.4062},{"date":"2020-01-10","close":70780.5},{"date":"2020-01-13","close":72339.9297},{"date":"2020-01-14","close":72166.6484},{"date":"2020-01-15","close":72166.6484},{"date":"2020-01-16","close":71993.3828},{"date":"2020-01-17","close":71646.8516},{"date":"2020-01-20","close":71993.3828},{"date":"2020-01-21","close":71646.8516},{"date":"2020-01-22","close":72339.9297},{"date":"2020-01-23","close":71300.3125},{"date":"2020-01-28","close":69134.4453},{"date":"2020-01-29","close":68787.8984},{"date":"2020-01-30","close":66275.5},{"date":"2020-01-31","close":66015.5938},{"date":"2020-02-03","close":63849.7344},{"date":"2020-02-04","close":64456.1758},{"date":"2020-02-05","close":63416.5547},{"date":"2020-02-06","close":65495.7891},{"date":"2020-02-07","close":66968.5781},{"date":"2020-02-10","close":67748.2891},{"date":"2020-02-11","close":70347.3359},{"date":"2020-02-12","close":69827.5156},{"date":"2020-02-13","close":68094.8281},{"date":"2020-02-14","close":67921.5625},{"date":"2020-02-17","close":66881.9375},{"date":"2020-02-18","close":66362.1328},{"date":"2020-02-19","close":64716.0781},{"date":"2020-02-20","close":63849.7344},{"date":"2020-02-21","close":62290.3086},{"date":"2020-02-24","close":60644.2539},{"date":"2020-02-25","close":61077.4219},{"date":"2020-02-26","close":61423.9648},{"date":"2020-02-27","close":61683.8711},{"date":"2020-02-28","close":58305.1133},{"date":"2020-03-02","close":58131.8438},{"date":"2020-03-03","close":59171.4688},{"date":"2020-03-04","close":59604.6367},{"date":"2020-03-05","close":62636.8438},{"date":"2020-03-06","close":61597.2344},{"date":"2020-03-09","close":61597.2344},{"date":"2020-03-10","close":58824.918},{"date":"2020-03-11","close":56225.8867},{"date":"2020-03-12","close":53626.8438},{"date":"2020-03-13","close":49901.5547},{"date":"2020-03-16","close":47215.875},{"date":"2020-03-17","close":44703.4805},{"date":"2020-03-18","close":43144.0508},{"date":"2020-03-19","close":37209.5781},{"date":"2020-03-20","close":37859.3359},{"date":"2020-03-23","close":35216.9844},{"date":"2020-03-24","close":37816.0234},{"date":"2020-03-25","close":44270.3008},{"date":"2020-03-26","close":46782.707},{"date":"2020-03-27","close":50941.168},{"date":"2020-03-30","close":51114.4414},{"date":"2020-03-31","close":52413.957},{"date":"2020-04-01","close":53453.5742},{"date":"2020-04-02","close":53540.2109},{"date":"2020-04-03","close":53713.4805},{"date":"2020-04-06","close":55359.5352},{"date":"2020-04-07","close":57438.7695},{"date":"2020-04-08","close":57438.7695},{"date":"2020-04-09","close":58738.2812},{"date":"2020-04-10","close":58651.6523},{"date":"2020-04-13","close":60644.2539},{"date":"2020-04-14","close":63243.2891},{"date":"2020-04-16","close":62983.3906},{"date":"2020-04-17","close":62983.3906},{"date":"2020-04-20","close":62463.5781},{"date":"2020-04-21","close":60557.6172},{"date":"2020-04-22","close":60730.8789},{"date":"2020-04-23","close":61683.8711},{"date":"2020-04-24","close":60730.8789},{"date":"2020-04-27","close":61857.1328},{"date":"2020-04-28","close":61683.8711},{"date":"2020-04-29","close":61597.2344},{"date":"2020-05-04","close":61337.3242},{"date":"2020-05-06","close":63849.7344},{"date":"2020-05-07","close":66188.875},{"date":"2020-05-08","close":64109.6367},{"date":"2020-05-11","close":64716.0781},{"date":"2020-05-12","close":63503.1992},{"date":"2020-05-13","close":63503.1992},{"date":"2020-05-14","close":62463.5781},{"date":"2020-05-15","close":63589.8242},{"date":"2020-05-18","close":63156.6484},{"date":"2020-05-19","close":63329.9297},{"date":"2020-05-20","close":64282.9062},{"date":"2020-05-21","close":63676.457},{"date":"2020-05-22","close":62463.5781},{"date":"2020-05-25","close":62117.0391},{"date":"2020-05-26","close":62463.5781},{"date":"2020-05-27","close":62550.2148},{"date":"2020-05-28","close":61423.9648},{"date":"2020-05-29","close":60817.5234},{"date":"2020-06-01","close":61250.6875},{"date":"2020-06-02","close":61770.5039},{"date":"2020-06-03","close":62030.4062},{"date":"2020-06-04","close":61683.8711},{"date":"2020-06-05","close":62117.0391},{"date":"2020-06-08","close":61423.9648},{"date":"2020-06-09","close":60904.1523},{"date":"2020-06-10","close":60817.5234},{"date":"2020-06-11","close":61077.4219},{"date":"2020-06-12","close":60644.2539},{"date":"2020-06-15","close":57352.1367},{"date":"2020-06-16","close":57958.5742},{"date":"2020-06-17","close":57612.0352},{"date":"2020-06-18","close":56745.6914},{"date":"2020-06-19","close":55965.9805},{"date":"2020-06-22","close":55446.1719},{"date":"2020-06-23","close":54579.8281},{"date":"2020-06-24","close":55706.0742},{"date":"2020-06-25","close":54406.5547},{"date":"2020-06-26","close":55446.1719},{"date":"2020-06-29","close":53453.5742},{"date":"2020-06-30","close":54146.6523},{"date":"2020-07-01","close":53020.4023},{"date":"2020-07-02","close":53193.668},{"date":"2020-07-03","close":54060.0117},{"date":"2020-07-06","close":55186.2695},{"date":"2020-07-07","close":56312.5156},{"date":"2020-07-08","close":56225.8867},{"date":"2020-07-09","close":56918.9609},{"date":"2020-07-10","close":59084.8281},{"date":"2020-07-13","close":62030.4062},{"date":"2020-07-14","close":63416.5547},{"date":"2020-07-15","close":63676.457},{"date":"2020-07-16","close":63763.0977},{"date":"2020-07-17","close":61164.0547},{"date":"2020-07-20","close":60990.7852},{"date":"2020-07-21","close":60557.6172},{"date":"2020-07-22","close":60644.2539},{"date":"2020-07-23","close":59258.0977},{"date":"2020-07-24","close":58045.2109},{"date":"2020-07-27","close":57958.5742},{"date":"2020-07-28","close":57871.9375},{"date":"2020-07-29","close":57438.7695},{"date":"2020-07-30","close":55532.8086},{"date":"2020-07-31","close":56572.4219},{"date":"2020-08-03","close":55879.3438},{"date":"2020-08-04","close":55965.9805},{"date":"2020-08-05","close":55706.0742},{"date":"2020-08-06","close":56052.6172},{"date":"2020-08-07","close":55446.1719},{"date":"2020-08-10","close":54579.8281},{"date":"2020-08-11","close":55012.9961},{"date":"2020-08-12","close":55792.7109},{"date":"2020-08-13","close":56572.4219},{"date":"2020-08-14","close":56225.8867},{"date":"2020-08-18","close":54753.0977},{"date":"2020-08-19","close":54666.457},{"date":"2020-08-20","close":52327.3281},{"date":"2020-08-21","close":52500.5977},{"date":"2020-08-24","close":52760.5},{"date":"2020-08-25","close":53280.3047},{"date":"2020-08-26","close":52847.1367},{"date":"2020-08-27","close":52240.6875},{"date":"2020-08-28","close":52413.957},{"date":"2020-08-31","close":53453.5742},{"date":"2020-09-01","close":52933.7656},{"date":"2020-09-02","close":53713.4805},{"date":"2020-09-03","close":53713.4805},{"date":"2020-09-04","close":52760.5},{"date":"2020-09-07","close":52413.957},{"date":"2020-09-08","close":52760.5},{"date":"2020-09-09","close":52413.957},{"date":"2020-09-10","close":52587.2266},{"date":"2020-09-11","close":53453.5742},{"date":"2020-09-14","close":55792.7109},{"date":"2020-09-15","close":54666.457},{"date":"2020-09-16","close":54493.1914},{"date":"2020-09-17","close":53973.3828},{"date":"2020-09-18","close":53973.3828},{"date":"2020-09-21","close":53366.9414},{"date":"2020-09-22","close":52240.6875},{"date":"2020-09-23","close":52500.5977},{"date":"2020-09-24","close":51980.7852},{"date":"2020-09-25","close":52413.957},{"date":"2020-09-28","close":52413.957},{"date":"2020-09-29","close":52847.1367},{"date":"2020-10-05","close":53280.3047},{"date":"2020-10-06","close":53626.8438},{"date":"2020-10-07","close":53886.7422},{"date":"2020-10-08","close":53713.4805},{"date":"2020-10-12","close":54233.2891},{"date":"2020-10-13","close":54060.0117},{"date":"2020-10-14","close":53280.3047},{"date":"2020-10-15","close":52933.7656},{"date":"2020-10-16","close":52847.1367},{"date":"2020-10-19","close":54060.0117},{"date":"2020-10-20","close":57958.5742},{"date":"2020-10-21","close":58824.918},{"date":"2020-10-22","close":59344.7305},{"date":"2020-10-23","close":59431.3711},{"date":"2020-10-26","close":62030.4062},{"date":"2020-10-27","close":59864.5352},{"date":"2020-10-28","close":58824.918},{"date":"2020-10-29","close":56918.9609},{"date":"2020-10-30","close":54926.3633},{"date":"2020-11-02","close":57178.8711},{"date":"2020-11-03","close":59431.3711},{"date":"2020-11-04","close":58738.2812},{"date":"2020-11-05","close":59518.0},{"date":"2020-11-06","close":59171.4688},{"date":"2020-11-09","close":59864.5352},{"date":"2020-11-10","close":59344.7305},{"date":"2020-11-11","close":61423.9648},{"date":"2020-11-12","close":60644.2539},{"date":"2020-11-13","close":60557.6172},{"date":"2020-11-16","close":63156.6484},{"date":"2020-11-17","close":64802.7188},{"date":"2020-11-18","close":66622.0391},{"date":"2020-11-19","close":67488.3984},{"date":"2020-11-20","close":67488.3984},{"date":"2020-11-23","close":64889.3477},{"date":"2020-11-24","close":65495.7891},{"date":"2020-11-25","close":63589.8242},{"date":"2020-11-26","close":62550.2148},{"date":"2020-11-27","close":63849.7344},{"date":"2020-11-30","close":61077.4219},{"date":"2020-12-01","close":63416.5547},{"date":"2020-12-02","close":64369.5352},{"date":"2020-12-03","close":64542.8203},{"date":"2020-12-04","close":63589.8242},{"date":"2020-12-07","close":62463.5781},{"date":"2020-12-08","close":61857.1328},{"date":"2020-12-09","close":62203.6758},{"date":"2020-12-10","close":61943.7734},{"date":"2020-12-11","close":63243.2891},{"date":"2020-12-14","close":62550.2148},{"date":"2020-12-15","close":62376.9453},{"date":"2020-12-16","close":62030.4062},{"date":"2020-12-17","close":61164.0547},{"date":"2020-12-18","close":61423.9648},{"date":"2020-12-21","close":61857.1328},{"date":"2020-12-22","close":61164.0547},{"date":"2020-12-23","close":60557.6172},{"date":"2020-12-24","close":61683.8711},{"date":"2020-12-28","close":62290.3086},{"date":"2020-12-29","close":63789.5859},{"date":"2020-12-30","close":63349.6562},{"date":"2021-01-04","close":61853.8945},{"date":"2021-01-05","close":63349.6562},{"date":"2021-01-06","close":62821.7422},{"date":"2021-01-07","close":63789.5859},{"date":"2021-01-08","close":63173.6836},{"date":"2021-01-11","close":61941.8828},{"date":"2021-01-12","close":65549.3047},{"date":"2021-01-13","close":66253.1875},{"date":"2021-01-14","close":66253.1875},{"date":"2021-01-15","close":65549.3047},{"date":"2021-01-18","close":64493.4688},{"date":"2021-01-19","close":65197.3438},{"date":"2021-01-20","close":64669.4336},{"date":"2021-01-21","close":65109.3633},{"date":"2021-01-22","close":65461.3125},{"date":"2021-01-25","close":66957.0703},{"date":"2021-01-26","close":65197.3438},{"date":"2021-01-27","close":64493.4688},{"date":"2021-01-28","close":62909.7266},{"date":"2021-01-29","close":61589.9453},{"date":"2021-02-01","close":61238.0},{"date":"2021-02-02","close":62029.8711},{"date":"2021-02-03","close":62205.832},{"date":"2021-02-04","close":61677.9258},{"date":"2021-02-05","close":62293.8281},{"date":"2021-02-08","close":63965.5547},{"date":"2021-02-09","close":63613.6055},{"date":"2021-02-10","close":62909.7266},{"date":"2021-02-15","close":64493.4688},{"date":"2021-02-16","close":64317.5},{"date":"2021-02-17","close":64933.3906},{"date":"2021-02-18","close":65109.3633},{"date":"2021-02-19","close":64317.5},{"date":"2021-02-22","close":63789.5859},{"date":"2021-02-23","close":63701.6016},{"date":"2021-02-24","close":62117.8516},{"date":"2021-02-25","close":62997.7148},{"date":"2021-02-26","close":62645.7773},{"date":"2021-03-02","close":62997.7148},{"date":"2021-03-03","close":63349.6562},{"date":"2021-03-04","close":63525.625},{"date":"2021-03-05","close":62997.7148},{"date":"2021-03-08","close":63349.6562},{"date":"2021-03-09","close":62557.7852},{"date":"2021-03-10","close":62557.7852},{"date":"2021-03-11","close":62997.7148},{"date":"2021-03-12","close":64405.4805},{"date":"2021-03-15","close":64581.4492},{"date":"2021-03-16","close":64053.543},{"date":"2021-03-17","close":64229.5078},{"date":"2021-03-18","close":63877.5625},{"date":"2021-03-19","close":63349.6562},{"date":"2021-03-22","close":63965.5547},{"date":"2021-03-23","close":64141.5195},{"date":"2021-03-24","close":63701.6016},{"date":"2021-03-25","close":63349.6562},{"date":"2021-03-26","close":63789.5859},{"date":"2021-03-29","close":63965.5547},{"date":"2021-03-30","close":64581.4492},{"date":"2021-03-31","close":63789.5859},{"date":"2021-04-01","close":64405.4805},{"date":"2021-04-02","close":64405.4805},{"date":"2021-04-05","close":64053.543},{"date":"2021-04-06","close":64141.5195},{"date":"2021-04-07","close":64141.5195},{"date":"2021-04-08","close":64493.4688},{"date":"2021-04-09","close":65021.3828},{"date":"2021-04-12","close":65197.3438},{"date":"2021-04-13","close":65549.3047},{"date":"2021-04-14","close":64669.4336},{"date":"2021-04-15","close":64405.4805},{"date":"2021-04-16","close":64405.4805},{"date":"2021-04-19","close":64405.4805},{"date":"2021-04-20","close":64933.3906},{"date":"2021-04-21","close":64053.543},{"date":"2021-04-22","close":63525.625},{"date":"2021-04-23","close":63437.6406},{"date":"2021-04-26","close":63965.5547},{"date":"2021-04-27","close":63437.6406},{"date":"2021-04-28","close":63173.6836},{"date":"2021-04-29","close":62557.7852},{"date":"2021-04-30","close":61853.8945},{"date":"2021-05-03","close":61941.8828},{"date":"2021-05-04","close":63173.6836},{"date":"2021-05-06","close":63789.5859},{"date":"2021-05-07","close":67660.9531},{"date":"2021-05-10","close":71356.3438},{"date":"2021-05-11","close":73643.9609},{"date":"2021-05-12","close":74611.8125},{"date":"2021-05-13","close":79363.0312},{"date":"2021-05-14","close":77339.375},{"date":"2021-05-17","close":78835.1328},{"date":"2021-05-18","close":78043.2578},{"date":"2021-05-20","close":74963.7578},{"date":"2021-05-21","close":73292.0234},{"date":"2021-05-24","close":74875.7734},{"date":"2021-05-25","close":77427.3516},{"date":"2021-05-26","close":76811.4609},{"date":"2021-05-27","close":78043.2578},{"date":"2021-05-28","close":78043.2578},{"date":"2021-05-31","close":81210.7422},{"date":"2021-06-01","close":79714.9844},{"date":"2021-06-02","close":80242.9062},{"date":"2021-06-03","close":79451.0312},{"date":"2021-06-04","close":78923.1094},{"date":"2021-06-07","close":79539.0156},{"date":"2021-06-08","close":79011.0938},{"date":"2021-06-09","close":78131.2422},{"date":"2021-06-10","close":79626.9922},{"date":"2021-06-11","close":80066.9219},{"date":"2021-06-14","close":78219.2188},{"date":"2021-06-15","close":79099.0781},{"date":"2021-06-16","close":78395.1875},{"date":"2021-06-17","close":77515.3438},{"date":"2021-06-18","close":78131.2422},{"date":"2021-06-21","close":75315.6953},{"date":"2021-06-22","close":76987.4297},{"date":"2021-06-23","close":76547.5},{"date":"2021-06-24","close":75227.7109},{"date":"2021-06-25","close":74963.7578},{"date":"2021-06-28","close":74963.7578},{"date":"2021-06-29","close":76283.5312},{"date":"2021-06-30","close":76635.4922},{"date":"2021-07-01","close":75579.6562},{"date":"2021-07-02","close":75491.6719},{"date":"2021-07-05","close":74963.7578},{"date":"2021-07-06","close":75051.7422},{"date":"2021-07-07","close":74083.9062},{"date":"2021-07-08","close":72588.1406},{"date":"2021-07-09","close":71180.375},{"date":"2021-07-12","close":71532.3203},{"date":"2021-07-13","close":72412.1797},{"date":"2021-07-14","close":71356.3438},{"date":"2021-07-15","close":73468.0},{"date":"2021-07-16","close":75491.6719},{"date":"2021-07-19","close":73468.0},{"date":"2021-07-20","close":71356.3438},{"date":"2021-07-21","close":71620.3047},{"date":"2021-07-22","close":71620.3047},{"date":"2021-07-23","close":71708.2891},{"date":"2021-07-26","close":70916.4141},{"date":"2021-07-27","close":70740.4453},{"date":"2021-07-28","close":70564.4688},{"date":"2021-07-29","close":73468.0},{"date":"2021-07-30","close":72940.0859},{"date":"2021-08-02","close":73028.0703},{"date":"2021-08-03","close":72940.0859},{"date":"2021-08-04","close":73028.0703},{"date":"2021-08-05","close":74523.8359},{"date":"2021-08-06","close":74171.8828},{"date":"2021-08-09","close":74347.8516},{"date":"2021-08-10","close":73643.9609},{"date":"2021-08-11","close":73555.9844},{"date":"2021-08-12","close":72500.1562},{"date":"2021-08-13","close":71444.3359},{"date":"2021-08-17","close":70300.5234},{"date":"2021-08-18","close":70476.4922},{"date":"2021-08-19","close":67748.9297},{"date":"2021-08-20","close":66253.1875},{"date":"2021-08-23","close":67396.9922},{"date":"2021-08-24","close":69860.5859},{"date":"2021-08-25","close":71180.375},{"date":"2021-08-26","close":71004.4141},{"date":"2021-08-27","close":71532.3203},{"date":"2021-08-30","close":71620.3047},{"date":"2021-08-31","close":71708.2891},{"date":"2021-09-01","close":71620.3047},{"date":"2021-09-02","close":71708.2891},{"date":"2021-09-03","close":71796.2812},{"date":"2021-09-06","close":71532.3203},{"date":"2021-09-07","close":71620.3047},{"date":"2021-09-08","close":70740.4453},{"date":"2021-09-09","close":70124.5469},{"date":"2021-09-10","close":71444.3359},{"date":"2021-09-13","close":70828.4297},{"date":"2021-09-14","close":70916.4141},{"date":"2021-09-15","close":72060.2344},{"date":"2021-09-16","close":70828.4297},{"date":"2021-09-17","close":70652.4531},{"date":"2021-09-23","close":70564.4688},{"date":"2021-09-24","close":69948.5781},{"date":"2021-09-27","close":70036.5625},{"date":"2021-09-28","close":69156.7109},{"date":"2021-09-29","close":68364.8438},{"date":"2021-09-30","close":67396.9922},{"date":"2021-10-01","close":66693.1172},{"date":"2021-10-05","close":67572.9609},{"date":"2021-10-06","close":66165.1953},{"date":"2021-10-07","close":67133.0312},{"date":"2021-10-08","close":67836.9219},{"date":"2021-10-12","close":68628.7969},{"date":"2021-10-13","close":67836.9219},{"date":"2021-10-14","close":67836.9219},{"date":"2021-10-15","close":67748.9297},{"date":"2021-10-18","close":67924.9062},{"date":"2021-10-19","close":68364.8438},{"date":"2021-10-20","close":69948.5781},{"date":"2021-10-21","close":69068.7266},{"date":"2021-10-22","close":68276.8516},{"date":"2021-10-25","close":69332.6797},{"date":"2021-10-26","close":69508.6484},{"date":"2021-10-27","close":68716.7734},{"date":"2021-10-28","close":67836.9219},{"date":"2021-10-29","close":67309.0},{"date":"2021-11-01","close":66253.1875},{"date":"2021-11-02","close":68012.8906},{"date":"2021-11-03","close":67133.0312},{"date":"2021-11-04","close":66517.1328},{"date":"2021-11-05","close":66517.1328},{"date":"2021-11-08","close":66429.1562},{"date":"2021-11-09","close":66253.1875},{"date":"2021-11-10","close":64757.4297},{"date":"2021-11-11","close":64317.5},{"date":"2021-11-12","close":64317.5},{"date":"2021-11-15","close":65637.2812},{"date":"2021-11-16","close":65021.3828},{"date":"2021-11-17","close":64317.5},{"date":"2021-11-18","close":63525.625},{"date":"2021-11-19","close":63525.625},{"date":"2021-11-22","close":63173.6836},{"date":"2021-11-23","close":63349.6562},{"date":"2021-11-24","close":62997.7148},{"date":"2021-11-25","close":62557.7852},{"date":"2021-11-26","close":61589.9453},{"date":"2021-11-29","close":60710.0898},{"date":"2021-11-30","close":59654.2578},{"date":"2021-12-01","close":60094.1875},{"date":"2021-12-02","close":60270.1602},{"date":"2021-12-03","close":62293.8281},{"date":"2021-12-06","close":63261.668},{"date":"2021-12-07","close":63261.668},{"date":"2021-12-08","close":63525.625},{"date":"2021-12-09","close":63613.6055},{"date":"2021-12-10","close":61677.9258},{"date":"2021-12-13","close":60446.1289},{"date":"2021-12-14","close":62997.7148},{"date":"2021-12-15","close":63877.5625},{"date":"2021-12-16","close":62821.7422},{"date":"2021-12-17","close":62029.8711},{"date":"2021-12-20","close":62645.7773},{"date":"2021-12-21","close":62381.8086},{"date":"2021-12-22","close":62909.7266},{"date":"2021-12-23","close":62645.7773},{"date":"2021-12-24","close":62469.7891},{"date":"2021-12-27","close":62117.8516},{"date":"2021-12-28","close":62645.7773},{"date":"2021-12-29","close":63993.9648},{"date":"2021-12-30","close":63634.4414},{"date":"2022-01-03","close":71000.0},{"date":"2022-01-04","close":63544.5547},{"date":"2022-01-05","close":63274.9219},{"date":"2022-01-06","close":62376.1328},{"date":"2022-01-07","close":63095.168},{"date":"2022-01-10","close":62645.7695},{"date":"2022-01-11","close":61926.7383},{"date":"2022-01-12","close":62915.4102},{"date":"2022-01-13","close":62825.5312},{"date":"2022-01-14","close":62286.2578},{"date":"2022-01-17","close":61836.8594},{"date":"2022-01-18","close":61117.8203},{"date":"2022-01-19","close":60308.9102},{"date":"2022-01-20","close":63544.5547},{"date":"2022-01-21","close":64982.625},{"date":"2022-01-24","close":63544.5547},{"date":"2022-01-25","close":64712.9922},{"date":"2022-01-26","close":64712.9922},{"date":"2022-01-27","close":61926.7383},{"date":"2022-01-28","close":62915.4102},{"date":"2022-02-03","close":66959.9766},{"date":"2022-02-04","close":69206.9453},{"date":"2022-02-07","close":71633.6875},{"date":"2022-02-08","close":71633.6875},{"date":"2022-02-09","close":71633.6875},{"date":"2022-02-10","close":74599.6953},{"date":"2022-02-11","close":73341.3984},{"date":"2022-02-14","close":73251.5078},{"date":"2022-02-15","close":72981.875},{"date":"2022-02-16","close":73161.6328},{"date":"2022-02-17","close":72442.5938},{"date":"2022-02-18","close":75228.8438},{"date":"2022-02-21","close":75228.8438},{"date":"2022-02-22","close":75228.8438},{"date":"2022-02-23","close":75228.8438},{"date":"2022-02-24","close":71993.2031},{"date":"2022-02-25","close":72712.2344},{"date":"2022-02-28","close":72712.2344},{"date":"2022-03-02","close":81070.9922},{"date":"2022-03-03","close":79453.1797},{"date":"2022-03-04","close":79453.1797},{"date":"2022-03-07","close":77206.1953},{"date":"2022-03-08","close":72352.7188},{"date":"2022-03-10","close":72352.7188},{"date":"2022-03-11","close":78824.0156},{"date":"2022-03-14","close":83677.4922},{"date":"2022-03-15","close":84126.8906},{"date":"2022-03-16","close":85115.5547},{"date":"2022-03-17","close":85564.9531},{"date":"2022-03-18","close":85475.0781},{"date":"2022-03-21","close":85475.0781},{"date":"2022-03-22","close":83317.9766},{"date":"2022-03-23","close":81700.1562},{"date":"2022-03-24","close":83048.3359},{"date":"2022-03-25","close":81520.3984},{"date":"2022-03-28","close":81790.0312},{"date":"2022-03-29","close":81969.7969},{"date":"2022-03-30","close":82239.4297},{"date":"2022-03-31","close":80801.3594},{"date":"2022-04-01","close":79722.8125},{"date":"2022-04-04","close":82688.8203},{"date":"2022-04-05","close":86014.3438},{"date":"2022-04-06","close":85475.0781},{"date":"2022-04-07","close":84037.0078},{"date":"2022-04-08","close":83857.25},{"date":"2022-04-11","close":84576.2812},{"date":"2022-04-12","close":83048.3359},{"date":"2022-04-13","close":82329.3047},{"date":"2022-04-14","close":83138.2188},{"date":"2022-04-15","close":83767.3672},{"date":"2022-04-18","close":85834.5938},{"date":"2022-04-19","close":83228.0938},{"date":"2022-04-20","close":85924.4688},{"date":"2022-04-21","close":85385.1953},{"date":"2022-04-22","close":86194.1094},{"date":"2022-04-25","close":84396.5234},{"date":"2022-04-26","close":85654.8359},{"date":"2022-04-27","close":83407.8516},{"date":"2022-04-28","close":81520.3984},{"date":"2022-04-29","close":80891.2344},{"date":"2022-05-02","close":81969.7969},{"date":"2022-05-03","close":80711.4766},{"date":"2022-05-04","close":79543.0547},{"date":"2022-05-06","close":76307.4062},{"date":"2022-05-09","close":82800.0},{"date":"2022-05-10","close":75049.0938},{"date":"2022-05-11","close":75138.9688},{"date":"2022-05-12","close":72622.3672},{"date":"2022-05-13","close":73161.6328},{"date":"2022-05-16","close":75588.375},{"date":"2022-05-17","close":73521.1484},{"date":"2022-05-18","close":71543.8047},{"date":"2022-05-19","close":69476.5859},{"date":"2022-05-20","close":70555.1406},{"date":"2022-05-23","close":70375.3828},{"date":"2022-05-24","close":68847.4297},{"date":"2022-05-25","close":68847.4297},{"date":"2022-05-26","close":68577.7891},{"date":"2022-05-27","close":68128.4062},{"date":"2022-05-30","close":68667.6797},{"date":"2022-05-31","close":68577.7891},{"date":"2022-06-02","close":68577.7891},{"date":"2022-06-03","close":67858.7656},{"date":"2022-06-07","close":67768.875},{"date":"2022-06-08","close":67049.8516},{"date":"2022-06-09","close":67229.6094},{"date":"2022-06-10","close":66690.3359},{"date":"2022-06-13","close":63814.1914},{"date":"2022-06-14","close":62555.8906},{"date":"2022-06-15","close":62555.8906},{"date":"2022-06-16","close":64802.8711},{"date":"2022-06-17","close":63185.043},{"date":"2022-06-20","close":62735.6484},{"date":"2022-06-21","close":62735.6484},{"date":"2022-06-22","close":62735.6484},{"date":"2022-06-23","close":61477.3438},{"date":"2022-06-24","close":62825.5312},{"date":"2022-06-27","close":65611.7812},{"date":"2022-06-28","close":65701.6641},{"date":"2022-06-29","close":63634.4414},{"date":"2022-06-30","close":63814.1914},{"date":"2022-07-01","close":68308.1562},{"date":"2022-07-04","close":72712.2344},{"date":"2022-07-05","close":72712.2344},{"date":"2022-07-06","close":74150.2969},{"date":"2022-07-07","close":73251.5078},{"date":"2022-07-08","close":72712.2344},{"date":"2022-07-11","close":70105.7422},{"date":"2022-07-12","close":71813.4453},{"date":"2022-07-13","close":72172.9531},{"date":"2022-07-14","close":71993.2031},{"date":"2022-07-15","close":70015.8672},{"date":"2022-07-18","close":70105.7422},{"date":"2022-07-19","close":70734.8906},{"date":"2022-07-20","close":70105.7422},{"date":"2022-07-21","close":70465.2578},{"date":"2022-07-22","close":71453.9297},{"date":"2022-07-25","close":72802.125},{"date":"2022-07-26","close":72802.125},{"date":"2022-07-27","close":71993.2031},{"date":"2022-07-28","close":70465.2578},{"date":"2022-07-29","close":71004.5312},{"date":"2022-08-01","close":70555.1406},{"date":"2022-08-02","close":71453.9297},{"date":"2022-08-03","close":72532.4844},{"date":"2022-08-04","close":71633.6875},{"date":"2022-08-05","close":72172.9531},{"date":"2022-08-08","close":74509.8203},{"date":"2022-08-09","close":75947.8828},{"date":"2022-08-10","close":79093.6484},{"date":"2022-08-11","close":78284.75},{"date":"2022-08-12","close":77745.4609},{"date":"2022-08-16","close":76846.6719},{"date":"2022-08-17","close":77475.8281},{"date":"2022-08-18","close":77835.3438},{"date":"2022-08-19","close":78824.0156},{"date":"2022-08-22","close":77925.2188},{"date":"2022-08-23","close":74509.8203},{"date":"2022-08-24","close":74060.4219},{"date":"2022-08-25","close":75138.9688},{"date":"2022-08-26","close":73700.9062},{"date":"2022-08-29","close":71543.8047},{"date":"2022-08-30","close":71903.3125},{"date":"2022-08-31","close":72622.3672},{"date":"2022-09-01","close":71094.4062},{"date":"2022-09-02","close":71903.3125},{"date":"2022-09-05","close":70645.0234},{"date":"2022-09-06","close":70734.8906},{"date":"2022-09-07","close":73251.5078},{"date":"2022-09-08","close":71543.8047},{"date":"2022-09-13","close":71543.8047},{"date":"2022-09-14","close":70555.1406},{"date":"2022-09-15","close":70015.8672},{"date":"2022-09-16","close":69027.1875},{"date":"2022-09-19","close":68847.4297},{"date":"2022-09-20","close":70555.1406},{"date":"2022-09-21","close":71094.4062},{"date":"2022-09-22","close":75678.25},{"date":"2022-09-23","close":76217.5234},{"date":"2022-09-26","close":72622.3672},{"date":"2022-09-27","close":76577.0391},{"date":"2022-09-28","close":76397.2812},{"date":"2022-09-29","close":74689.5703},{"date":"2022-09-30","close":77026.4375},{"date":"2022-10-04","close":75858.0078},{"date":"2022-10-05","close":73970.5469},{"date":"2022-10-06","close":74150.2969},{"date":"2022-10-07","close":72802.125},{"date":"2022-10-11","close":71993.2031},{"date":"2022-10-12","close":69746.2266},{"date":"2022-10-13","close":69925.9766},{"date":"2022-10-14","close":70824.7734},{"date":"2022-10-17","close":69027.1875},{"date":"2022-10-18","close":69027.1875},{"date":"2022-10-19","close":66510.5703},{"date":"2022-10-20","close":64982.625},{"date":"2022-10-21","close":64173.7188},{"date":"2022-10-24","close":61297.5859},{"date":"2022-10-25","close":66151.0625},{"date":"2022-10-26","close":63544.5547},{"date":"2022-10-27","close":62915.4102},{"date":"2022-10-28","close":63724.3164},{"date":"2022-10-31","close":63364.8047},{"date":"2022-11-01","close":63005.2852},{"date":"2022-11-02","close":62915.4102},{"date":"2022-11-03","close":62915.4102},{"date":"2022-11-04","close":65162.3906},{"date":"2022-11-07","close":64353.4766},{"date":"2022-11-08","close":63904.082},{"date":"2022-11-09","close":62735.6484},{"date":"2022-11-10","close":62735.6484},{"date":"2022-11-11","close":63454.6797},{"date":"2022-11-14","close":63993.9648},{"date":"2022-11-15","close":64083.8398},{"date":"2022-11-16","close":65611.7812},{"date":"2022-11-17","close":65342.1484},{"date":"2022-11-18","close":64623.1133},{"date":"2022-11-21","close":65072.5117},{"date":"2022-11-22","close":64353.4766},{"date":"2022-11-23","close":64443.3555},{"date":"2022-11-24","close":64173.7188},{"date":"2022-11-25","close":63095.168},{"date":"2022-11-28","close":62466.0078},{"date":"2022-11-29","close":62466.0078},{"date":"2022-11-30","close":62735.6484},{"date":"2022-12-01","close":63095.168},{"date":"2022-12-02","close":63364.8047},{"date":"2022-12-05","close":63274.9219},{"date":"2022-12-06","close":62735.6484},{"date":"2022-12-07","close":62915.4102},{"date":"2022-12-08","close":61657.1055},{"date":"2022-12-09","close":62825.5312},{"date":"2022-12-12","close":64443.3555},{"date":"2022-12-13","close":64533.2344},{"date":"2022-12-14","close":64263.5977},{"date":"2022-12-15","close":63993.9648},{"date":"2022-12-16","close":64083.8398},{"date":"2022-12-19","close":63724.3164},{"date":"2022-12-20","close":63544.5547},{"date":"2022-12-21","close":64892.75},{"date":"2022-12-22","close":64982.625},{"date":"2022-12-23","close":65521.8984},{"date":"2022-12-26","close":65521.8984},{"date":"2022-12-27","close":65342.1484},{"date":"2022-12-28","close":66354.4922},{"date":"2022-12-29","close":65618.2422},{"date":"2023-01-02","close":65066.0469},{"date":"2023-01-03","close":63409.4922},{"date":"2023-01-04","close":63593.5547},{"date":"2023-01-05","close":64974.0195},{"date":"2023-01-06","close":64697.9258},{"date":"2023-01-09","close":65618.2422},{"date":"2023-01-10","close":65342.1406},{"date":"2023-01-11","close":65158.0859},{"date":"2023-01-12","close":64974.0195},{"date":"2023-01-13","close":65250.1133},{"date":"2023-01-16","close":65618.2422},{"date":"2023-01-17","close":64881.9922},{"date":"2023-01-18","close":64789.957},{"date":"2023-01-19","close":64789.957},{"date":"2023-01-20","close":64881.9922},{"date":"2023-01-25","close":65526.2148},{"date":"2023-01-26","close":65526.2148},{"date":"2023-01-27","close":66446.5234},{"date":"2023-01-30","close":65618.2422},{"date":"2023-01-31","close":66814.6406},{"date":"2023-02-01","close":66630.5859},{"date":"2023-02-02","close":66078.3984},{"date":"2023-02-03","close":67090.7344},{"date":"2023-02-06","close":66446.5234},{"date":"2023-02-07","close":65802.3047},{"date":"2023-02-08","close":66538.5469},{"date":"2023-02-09","close":67642.9219},{"date":"2023-02-10","close":67182.7734},{"date":"2023-02-13","close":66722.6172},{"date":"2023-02-14","close":66538.5469},{"date":"2023-02-15","close":65618.2422},{"date":"2023-02-16","close":65802.3047},{"date":"2023-02-17","close":65342.1406},{"date":"2023-02-20","close":66170.4297},{"date":"2023-02-21","close":65986.3672},{"date":"2023-02-22","close":64881.9922},{"date":"2023-02-23","close":65802.3047},{"date":"2023-02-24","close":65066.0469},{"date":"2023-02-27","close":65066.0469},{"date":"2023-02-28","close":64789.957},{"date":"2023-03-02","close":64697.9258},{"date":"2023-03-03","close":65158.0859},{"date":"2023-03-06","close":65158.0859},{"date":"2023-03-07","close":64697.9258},{"date":"2023-03-08","close":63777.6211},{"date":"2023-03-09","close":64145.7422},{"date":"2023-03-10","close":63409.4922},{"date":"2023-03-13","close":62765.2773},{"date":"2023-03-14","close":61476.8359},{"date":"2023-03-15","close":61476.8359},{"date":"2023-03-16","close":61108.7148},{"date":"2023-03-17","close":61476.8359},{"date":"2023-03-20","close":61568.8672},{"date":"2023-03-21","close":62949.3398},{"date":"2023-03-22","close":63133.4023},{"date":"2023-03-23","close":62581.207},{"date":"2023-03-24","close":62397.1484},{"date":"2023-03-27","close":61476.8359},{"date":"2023-03-28","close":62581.207},{"date":"2023-03-29","close":62489.1758},{"date":"2023-03-30","close":62397.1484},{"date":"2023-03-31","close":62765.2773},{"date":"2023-04-03","close":63133.4023},{"date":"2023-04-04","close":63961.6758},{"date":"2023-04-05","close":64237.7695},{"date":"2023-04-06","close":66814.6406},{"date":"2023-04-07","close":67642.9219},{"date":"2023-04-10","close":66722.6172},{"date":"2023-04-11","close":67826.9844},{"date":"2023-04-12","close":65986.3672},{"date":"2023-04-13","close":66538.5469},{"date":"2023-04-14","close":68195.1094},{"date":"2023-04-17","close":67642.9219},{"date":"2023-04-18","close":67919.0156},{"date":"2023-04-19","close":69943.7031},{"date":"2023-04-20","close":69299.4922},{"date":"2023-04-21","close":69023.3984},{"date":"2023-04-24","close":67182.7734},{"date":"2023-04-25","close":67458.8672},{"date":"2023-04-26","close":67919.0156},{"date":"2023-04-27","close":67366.8281},{"date":"2023-04-28","close":66814.6406},{"date":"2023-05-02","close":67550.8906},{"date":"2023-05-03","close":69299.4922},{"date":"2023-05-04","close":69115.4219},{"date":"2023-05-08","close":70311.8359},{"date":"2023-05-09","close":69943.7031},{"date":"2023-05-10","close":70035.7422},{"date":"2023-05-11","close":70495.8906},{"date":"2023-05-12","close":68287.1484},{"date":"2023-05-15","close":68379.1719},{"date":"2023-05-16","close":69759.6484},{"date":"2023-05-17","close":70864.0156},{"date":"2023-05-18","close":70035.7422},{"date":"2023-05-19","close":70311.8359},{"date":"2023-05-22","close":69759.6484},{"date":"2023-05-23","close":70956.0469},{"date":"2023-05-24","close":72428.5469},{"date":"2023-05-25","close":73256.8281},{"date":"2023-05-26","close":72428.5469},{"date":"2023-05-30","close":71600.2656},{"date":"2023-05-31","close":71508.2422},{"date":"2023-06-01","close":71048.0781},{"date":"2023-06-02","close":70864.0156},{"date":"2023-06-05","close":71508.2422},{"date":"2023-06-07","close":70679.9531},{"date":"2023-06-08","close":69207.4609},{"date":"2023-06-09","close":68471.2109},{"date":"2023-06-12","close":66354.4922},{"date":"2023-06-13","close":66906.6797},{"date":"2023-06-14","close":67090.7344},{"date":"2023-06-15","close":66722.6172},{"date":"2023-06-16","close":68287.1484},{"date":"2023-06-19","close":66998.7109},{"date":"2023-06-20","close":66998.7109},{"date":"2023-06-21","close":66998.7109},{"date":"2023-06-22","close":66354.4922},{"date":"2023-06-23","close":65894.3359},{"date":"2023-06-26","close":65434.1797},{"date":"2023-06-27","close":63869.6484},{"date":"2023-06-28","close":63501.5273},{"date":"2023-06-29","close":61660.8945},{"date":"2023-06-30","close":62673.2461},{"date":"2023-07-03","close":63225.4297},{"date":"2023-07-04","close":63593.5547},{"date":"2023-07-05","close":63041.3672},{"date":"2023-07-06","close":62121.0547},{"date":"2023-07-07","close":61476.8359},{"date":"2023-07-10","close":61844.9609},{"date":"2023-07-11","close":62673.2461},{"date":"2023-07-12","close":62121.0547},{"date":"2023-07-13","close":62121.0547},{"date":"2023-07-14","close":62397.1484},{"date":"2023-07-17","close":62213.082},{"date":"2023-07-18","close":62213.082},{"date":"2023-07-19","close":62305.1133},{"date":"2023-07-20","close":62857.3086},{"date":"2023-07-21","close":63317.4609},{"date":"2023-07-24","close":61752.9297},{"date":"2023-07-25","close":61016.6797},{"date":"2023-07-26","close":58255.7422},{"date":"2023-07-27","close":61200.7422},{"date":"2023-07-28","close":60740.5898},{"date":"2023-07-31","close":60740.5898},{"date":"2023-08-01","close":61108.7148},{"date":"2023-08-02","close":60924.6484},{"date":"2023-08-03","close":61200.7422},{"date":"2023-08-04","close":62121.0547},{"date":"2023-08-07","close":63317.4609},{"date":"2023-08-08","close":61476.8359},{"date":"2023-08-09","close":62121.0547},{"date":"2023-08-10","close":62305.1133},{"date":"2023-08-11","close":62949.3398},{"date":"2023-08-14","close":64237.7695},{"date":"2023-08-16","close":62581.207},{"date":"2023-08-17","close":61384.8086},{"date":"2023-08-18","close":61200.7422},{"date":"2023-08-21","close":61292.7734},{"date":"2023-08-22","close":61936.9883},{"date":"2023-08-23","close":62397.1484},{"date":"2023-08-24","close":62121.0547},{"date":"2023-08-25","close":61844.9609},{"date":"2023-08-28","close":62581.207},{"date":"2023-08-29","close":62581.207},{"date":"2023-08-30","close":61752.9297},{"date":"2023-08-31","close":63225.4297},{"date":"2023-09-01","close":61660.8945},{"date":"2023-09-04","close":61568.8672},{"date":"2023-09-05","close":61568.8672},{"date":"2023-09-06","close":61660.8945},{"date":"2023-09-07","close":61292.7734},{"date":"2023-09-08","close":61660.8945},{"date":"2023-09-11","close":61568.8672},{"date":"2023-09-12","close":61476.8359},{"date":"2023-09-13","close":61660.8945},{"date":"2023-09-14","close":61936.9883},{"date":"2023-09-15","close":61292.7734},{"date":"2023-09-18","close":61568.8672},{"date":"2023-09-19","close":61752.9297},{"date":"2023-09-20","close":61384.8086},{"date":"2023-09-21","close":60924.6484},{"date":"2023-09-22","close":60280.4297},{"date":"2023-09-25","close":61200.7422},{"date":"2023-09-26","close":61200.7422},{"date":"2023-09-27","close":61108.7148},{"date":"2023-10-04","close":60464.4961},{"date":"2023-10-05","close":60372.4609},{"date":"2023-10-06","close":59636.2109},{"date":"2023-10-10","close":59820.2734},{"date":"2023-10-11","close":60004.3359},{"date":"2023-10-12","close":59912.3047},{"date":"2023-10-13","close":58715.9023},{"date":"2023-10-16","close":58347.7734},{"date":"2023-10-17","close":58071.6836},{"date":"2023-10-18","close":58715.9023},{"date":"2023-10-19","close":57795.5898},{"date":"2023-10-20","close":58347.7734},{"date":"2023-10-23","close":59176.0586},{"date":"2023-10-24","close":58991.9961},{"date":"2023-10-25","close":58439.8086},{"date":"2023-10-26","close":59268.0898},{"date":"2023-10-27","close":58991.9961},{"date":"2023-10-30","close":58899.9609},{"date":"2023-10-31","close":59544.1836},{"date":"2023-11-01","close":59452.1523},{"date":"2023-11-02","close":59728.2461},{"date":"2023-11-03","close":59912.3047},{"date":"2023-11-06","close":59452.1523},{"date":"2023-11-07","close":58439.8086},{"date":"2023-11-08","close":58347.7734},{"date":"2023-11-09","close":58991.9961},{"date":"2023-11-10","close":58807.9297},{"date":"2023-11-13","close":58807.9297},{"date":"2023-11-14","close":59544.1836},{"date":"2023-11-15","close":59360.1172},{"date":"2023-11-16","close":59268.0898},{"date":"2023-11-17","close":58807.9297},{"date":"2023-11-20","close":58991.9961},{"date":"2023-11-21","close":59176.0586},{"date":"2023-11-22","close":58991.9961},{"date":"2023-11-23","close":58163.7148},{"date":"2023-11-24","close":58347.7734},{"date":"2023-11-27","close":58071.6836},{"date":"2023-11-28","close":57887.6211},{"date":"2023-11-29","close":57887.6211},{"date":"2023-11-30","close":57243.3984},{"date":"2023-12-01","close":57243.3984},{"date":"2023-12-04","close":57795.5898},{"date":"2023-12-05","close":58255.7422},{"date":"2023-12-06","close":58255.7422},{"date":"2023-12-07","close":57979.6523},{"date":"2023-12-08","close":58347.7734},{"date":"2023-12-11","close":57979.6523},{"date":"2023-12-12","close":57703.5625},{"date":"2023-12-13","close":57887.6211},{"date":"2023-12-14","close":57519.4961},{"date":"2023-12-15","close":57611.5273},{"date":"2023-12-18","close":57795.5898},{"date":"2023-12-19","close":57795.5898},{"date":"2023-12-20","close":57887.6211},{"date":"2023-12-21","close":57887.6211},{"date":"2023-12-22","close":57979.6523},{"date":"2023-12-26","close":57795.5898},{"date":"2023-12-27","close":58930.6875},{"date":"2023-12-28","close":59214.4648},{"date":"2024-01-02","close":59025.2812},{"date":"2024-01-03","close":58646.9141},{"date":"2024-01-04","close":58741.5039},{"date":"2024-01-05","close":58646.9141},{"date":"2024-01-08","close":58457.7305},{"date":"2024-01-09","close":58646.9141},{"date":"2024-01-10","close":58646.9141},{"date":"2024-01-11","close":58363.1367},{"date":"2024-01-12","close":58646.9141},{"date":"2024-01-15","close":58173.957},{"date":"2024-01-16","close":57984.7734},{"date":"2024-01-17","close":57322.6289},{"date":"2024-01-18","close":57038.8516},{"date":"2024-01-19","close":56376.7109},{"date":"2024-01-22","close":56092.9336},{"date":"2024-01-23","close":55998.3438},{"date":"2024-01-24","close":56187.5273},{"date":"2024-01-25","close":55714.5664},{"date":"2024-01-26","close":55619.9766},{"date":"2024-01-29","close":56092.9336},{"date":"2024-01-30","close":56092.9336},{"date":"2024-01-31","close":56471.3047},{"date":"2024-02-01","close":57795.5898},{"date":"2024-02-02","close":57511.8125},{"date":"2024-02-05","close":57038.8516},{"date":"2024-02-06","close":56565.8945},{"date":"2024-02-07","close":56282.1211},{"date":"2024-02-08","close":56565.8945},{"date":"2024-02-13","close":56755.0781},{"date":"2024-02-14","close":56755.0781},{"date":"2024-02-15","close":56471.3047},{"date":"2024-02-16","close":56755.0781},{"date":"2024-02-19","close":56849.668},{"date":"2024-02-20","close":56755.0781},{"date":"2024-02-21","close":56376.7109},{"date":"2024-02-22","close":56471.3047},{"date":"2024-02-23","close":56565.8945},{"date":"2024-02-26","close":55903.75},{"date":"2024-02-27","close":55525.3828},{"date":"2024-02-28","close":56092.9336},{"date":"2024-02-29","close":55809.1602},{"date":"2024-03-04","close":55714.5664},{"date":"2024-03-05","close":55336.1992},{"date":"2024-03-06","close":54957.8359},{"date":"2024-03-07","close":54106.5078},{"date":"2024-03-08","close":54106.5078},{"date":"2024-03-11","close":54011.9141},{"date":"2024-03-12","close":53255.1836},{"date":"2024-03-13","close":54011.9141},{"date":"2024-03-14","close":53822.7344},{"date":"2024-03-15","close":53160.5898},{"date":"2024-03-18","close":53444.3672},{"date":"2024-03-19","close":53160.5898},{"date":"2024-03-20","close":53349.7734},{"date":"2024-03-21","close":53917.3242},{"date":"2024-03-22","close":53444.3672},{"date":"2024-03-25","close":54295.6914},{"date":"2024-03-26","close":55147.0195},{"date":"2024-03-27","close":54201.0977},{"date":"2024-03-28","close":54390.2812},{"date":"2024-03-29","close":54484.875},{"date":"2024-04-01","close":55714.5664},{"date":"2024-04-02","close":56755.0781},{"date":"2024-04-03","close":56565.8945},{"date":"2024-04-04","close":55903.75},{"date":"2024-04-05","close":54674.0586},{"date":"2024-04-08","close":54579.4648},{"date":"2024-04-09","close":54390.2812},{"date":"2024-04-11","close":54674.0586},{"date":"2024-04-12","close":53917.3242},{"date":"2024-04-15","close":53444.3672},{"date":"2024-04-16","close":54011.9141},{"date":"2024-04-17","close":54201.0977},{"date":"2024-04-18","close":54579.4648},{"date":"2024-04-19","close":54011.9141},{"date":"2024-04-22","close":55714.5664},{"date":"2024-04-23","close":54863.2422},{"date":"2024-04-24","close":54863.2422},{"date":"2024-04-25","close":55714.5664},{"date":"2024-04-26","close":55430.793},{"date":"2024-04-29","close":55241.6094},{"date":"2024-04-30","close":55241.6094},{"date":"2024-05-02","close":55430.793},{"date":"2024-05-03","close":55147.0195},{"date":"2024-05-07","close":55430.793},{"date":"2024-05-08","close":55525.3828},{"date":"2024-05-09","close":55147.0195},{"date":"2024-05-10","close":55147.0195},{"date":"2024-05-13","close":55052.4258},{"date":"2024-05-14","close":54768.6523},{"date":"2024-05-16","close":54768.6523},{"date":"2024-05-17","close":55147.0195},{"date":"2024-05-20","close":55430.793},{"date":"2024-05-21","close":55052.4258},{"date":"2024-05-22","close":55336.1992},{"date":"2024-05-23","close":54579.4648},{"date":"2024-05-24","close":54579.4648},{"date":"2024-05-27","close":54390.2812},{"date":"2024-05-28","close":54295.6914},{"date":"2024-05-29","close":53255.1836},{"date":"2024-05-30","close":54863.2422},{"date":"2024-05-31","close":54390.2812},{"date":"2024-06-03","close":55147.0195},{"date":"2024-06-04","close":54295.6914},{"date":"2024-06-05","close":54295.6914},{"date":"2024-06-07","close":54201.0977},{"date":"2024-06-10","close":56376.7109},{"date":"2024-06-11","close":55619.9766},{"date":"2024-06-12","close":57606.4062},{"date":"2024-06-13","close":56944.2617},{"date":"2024-06-14","close":61957.625},{"date":"2024-06-17","close":59876.6055},{"date":"2024-06-18","close":59119.875},{"date":"2024-06-19","close":57511.8125},{"date":"2024-06-20","close":59971.1992},{"date":"2024-06-21","close":58363.1367},{"date":"2024-06-24","close":56755.0781},{"date":"2024-06-25","close":56187.5273},{"date":"2024-06-26","close":54674.0586},{"date":"2024-06-27","close":54390.2812},{"date":"2024-06-28","close":54011.9141},{"date":"2024-07-01","close":53349.7734},{"date":"2024-07-02","close":53633.5508},{"date":"2024-07-03","close":52876.8125},{"date":"2024-07-04","close":53255.1836},{"date":"2024-07-05","close":52971.4062},{"date":"2024-07-08","close":53160.5898},{"date":"2024-07-09","close":53065.9961},{"date":"2024-07-10","close":52876.8125},{"date":"2024-07-11","close":52782.2227},{"date":"2024-07-12","close":52876.8125},{"date":"2024-07-15","close":53065.9961},{"date":"2024-07-16","close":53065.9961},{"date":"2024-07-17","close":53065.9961},{"date":"2024-07-18","close":52782.2227},{"date":"2024-07-19","close":52403.8555},{"date":"2024-07-22","close":51741.7148},{"date":"2024-07-23","close":51836.3047},{"date":"2024-07-24","close":51836.3047},{"date":"2024-07-25","close":51552.5273},{"date":"2024-07-26","close":51268.7539},{"date":"2024-07-29","close":51268.7539},{"date":"2024-07-30","close":51174.1602},{"date":"2024-07-31","close":51647.1211},{"date":"2024-08-01","close":51836.3047},{"date":"2024-08-02","close":51079.5703},{"date":"2024-08-05","close":48336.4062},{"date":"2024-08-06","close":48620.1836},{"date":"2024-08-07","close":48998.5508},{"date":"2024-08-08","close":48336.4062},{"date":"2024-08-09","close":48336.4062},{"date":"2024-08-12","close":48525.5898},{"date":"2024-08-13","close":48809.3672},{"date":"2024-08-14","close":48809.3672},{"date":"2024-08-16","close":48903.9609},{"date":"2024-08-19","close":49282.3281},{"date":"2024-08-20","close":49282.3281},{"date":"2024-08-21","close":49376.918},{"date":"2024-08-22","close":51079.5703},{"date":"2024-08-23","close":50890.3867},{"date":"2024-08-26","close":50133.6523},{"date":"2024-08-27","close":50039.0586},{"date":"2024-08-28","close":51457.9375},{"date":"2024-08-29","close":49849.875},{"date":"2024-08-30","close":49660.6914},{"date":"2024-09-02","close":49566.1016},{"date":"2024-09-03","close":49755.2852},{"date":"2024-09-04","close":48809.3672},{"date":"2024-09-05","close":48336.4062},{"date":"2024-09-06","close":47768.8594},{"date":"2024-09-09","close":47863.4492},{"date":"2024-09-10","close":47863.4492},{"date":"2024-09-11","close":47295.8984},{"date":"2024-09-12","close":47390.4922},{"date":"2024-09-13","close":48336.4062},{"date":"2024-09-19","close":48147.2227},{"date":"2024-09-20","close":47674.2656},{"date":"2024-09-23","close":48336.4062},{"date":"2024-09-24","close":48525.5898},{"date":"2024-09-25","close":48431.0},{"date":"2024-09-26","close":48809.3672},{"date":"2024-09-27","close":49282.3281},{"date":"2024-09-30","close":48809.3672},{"date":"2024-10-02","close":48147.2227},{"date":"2024-10-04","close":47958.0391},{"date":"2024-10-07","close":47958.0391},{"date":"2024-10-08","close":47674.2656},{"date":"2024-10-10","close":47579.6758},{"date":"2024-10-11","close":47579.6758},{"date":"2024-10-14","close":47768.8594},{"date":"2024-10-15","close":47863.4492},{"date":"2024-10-16","close":47768.8594},{"date":"2024-10-17","close":47768.8594},{"date":"2024-10-18","close":47768.8594},{"date":"2024-10-21","close":47674.2656},{"date":"2024-10-22","close":47485.082},{"date":"2024-10-23","close":47295.8984},{"date":"2024-10-24","close":46917.5312},{"date":"2024-10-25","close":46349.9805},{"date":"2024-10-28","close":46539.1641},{"date":"2024-10-29","close":46491.8672},{"date":"2024-10-30","close":46586.4609},{"date":"2024-10-31","close":46964.8242},{"date":"2024-11-01","close":46397.2773},{"date":"2024-11-04","close":46444.5703},{"date":"2024-11-05","close":46444.5703},{"date":"2024-11-06","close":46160.7969},{"date":"2024-11-07","close":46160.7969},{"date":"2024-11-08","close":45735.1367},{"date":"2024-11-11","close":45640.543},{"date":"2024-11-12","close":44363.5547},{"date":"2024-11-13","close":41809.5742},{"date":"2024-11-14","close":42329.8281},{"date":"2024-11-15","close":43890.5938},{"date":"2024-11-18","close":43417.6328},{"date":"2024-11-19","close":43654.1133},{"date":"2024-11-20","close":44458.1445},{"date":"2024-11-21","close":44079.7773},{"date":"2024-11-22","close":44363.5547},{"date":"2024-11-25","close":44363.5547},{"date":"2024-11-26","close":45167.582},{"date":"2024-11-27","close":44883.8086},{"date":"2024-11-28","close":44883.8086},{"date":"2024-11-29","close":44552.7383},{"date":"2024-12-02","close":44079.7773},{"date":"2024-12-03","close":44978.3984},{"date":"2024-12-04","close":44836.5117},{"date":"2024-12-05","close":44174.3711},{"date":"2024-12-06","close":44316.2578},{"date":"2024-12-09","close":42755.4922},{"date":"2024-12-10","close":43796.0},{"date":"2024-12-11","close":44647.3281},{"date":"2024-12-12","close":45545.9492},{"date":"2024-12-13","close":46444.5703},{"date":"2024-12-16","close":45971.6133},{"date":"2024-12-17","close":46160.7969},{"date":"2024-12-18","close":46586.4609},{"date":"2024-12-19","close":46397.2773},{"date":"2024-12-20","close":46066.207},{"date":"2024-12-23","close":46539.1641},{"date":"2024-12-24","close":46775.6406},{"date":"2024-12-26","close":48525.5898},{"date":"2024-12-27","close":49309.8438},{"date":"2024-12-30","close":49309.8438},{"date":"2025-01-02","close":51172.4414},{"date":"2025-01-03","close":51466.5352},{"date":"2025-01-06","close":54407.4805},{"date":"2025-01-07","close":53231.1016},{"date":"2025-01-08","close":52838.9766},{"date":"2025-01-09","close":49800.0},{"date":"2025-01-10","close":49800.0},{"date":"2025-01-13","close":50290.1562},{"date":"2025-01-14","close":48623.6211},{"date":"2025-01-15","close":48182.4805},{"date":"2025-01-16","close":48721.6523},{"date":"2025-01-17","close":48133.4648},{"date":"2025-01-20","close":47643.3086},{"date":"2025-01-21","close":47888.3867},{"date":"2025-01-22","close":47251.1797},{"date":"2025-01-23","close":46074.8047},{"date":"2025-01-24","close":46172.8359},{"date":"2025-01-31","close":45927.7578},{"date":"2025-02-03","close":45339.5664},{"date":"2025-02-04","close":45584.6445},{"date":"2025-02-05","close":46025.7891},{"date":"2025-02-06","close":47153.1484},{"date":"2025-02-07","close":46859.0547},{"date":"2025-02-10","close":46662.9922},{"date":"2025-02-11","close":46957.0859},{"date":"2025-02-12","close":46908.0703},{"date":"2025-02-13","close":46270.8672},{"date":"2025-02-14","close":46270.8672},{"date":"2025-02-17","close":46810.0391},{"date":"2025-02-18","close":46123.8203},{"date":"2025-02-19","close":46466.9297},{"date":"2025-02-20","close":47153.1484},{"date":"2025-02-21","close":46859.0547},{"date":"2025-02-24","close":47643.3086},{"date":"2025-02-25","close":47545.2773},{"date":"2025-02-26","close":50290.1562},{"date":"2025-02-27","close":49800.0},{"date":"2025-02-28","close":48770.668},{"date":"2025-03-04","close":48672.6367},{"date":"2025-03-05","close":48868.7031},{"date":"2025-03-06","close":50290.1562},{"date":"2025-03-07","close":51172.4414},{"date":"2025-03-10","close":52348.8203},{"date":"2025-03-11","close":52250.7891},{"date":"2025-03-12","close":51466.5352},{"date":"2025-03-13","close":51270.4727},{"date":"2025-03-14","close":51662.5977},{"date":"2025-03-17","close":50780.3164},{"date":"2025-03-18","close":50878.3477},{"date":"2025-03-19","close":52446.8516},{"date":"2025-03-20","close":52348.8203},{"date":"2025-03-21","close":52152.7578},{"date":"2025-03-24","close":56368.1094},{"date":"2025-03-25","close":59799.2148},{"date":"2025-03-26","close":58916.9297},{"date":"2025-03-27","close":56368.1094},{"date":"2025-03-28","close":57152.3633},{"date":"2025-03-31","close":58622.8359},{"date":"2025-04-01","close":59897.2461},{"date":"2025-04-02","close":66171.2578},{"date":"2025-04-03","close":65485.0391},{"date":"2025-04-04","close":67543.7031},{"date":"2025-04-07","close":61759.8438},{"date":"2025-04-08","close":62544.0938},{"date":"2025-04-09","close":59701.1836},{"date":"2025-04-10","close":62740.1562},{"date":"2025-04-11","close":61171.6523},{"date":"2025-04-14","close":61171.6523},{"date":"2025-04-15","close":62348.0312},{"date":"2025-04-16","close":62642.125},{"date":"2025-04-17","close":62053.9375},{"date":"2025-04-18","close":61955.9062},{"date":"2025-04-21","close":61563.7812},{"date":"2025-04-22","close":61367.7188},{"date":"2025-04-23","close":60387.4023},{"date":"2025-04-24","close":62740.1562},{"date":"2025-04-25","close":61073.6211},{"date":"2025-04-28","close":60583.4648},{"date":"2025-04-29","close":60975.5898},{"date":"2025-04-30","close":62151.9688},{"date":"2025-05-02","close":62151.9688},{"date":"2025-05-07","close":60583.4648},{"date":"2025-05-08","close":59505.1172},{"date":"2025-05-09","close":60681.4961},{"date":"2025-05-12","close":59211.0234},{"date":"2025-05-13","close":59309.0547},{"date":"2025-05-14","close":57642.5195},{"date":"2025-05-15","close":58230.7109},{"date":"2025-05-16","close":55289.7656},{"date":"2025-05-19","close":53133.0703},{"date":"2025-05-20","close":52348.8203},{"date":"2025-05-21","close":52054.7266},{"date":"2025-05-22","close":51858.6602},{"date":"2025-05-23","close":50780.3164},{"date":"2025-05-26","close":50486.2227},{"date":"2025-05-27","close":50486.2227},{"date":"2025-05-28","close":51564.5664},{"date":"2025-05-29","close":51956.6953},{"date":"2025-05-30","close":51760.6289},{"date":"2025-06-02","close":52054.7266},{"date":"2025-06-04","close":54211.418},{"date":"2025-06-05","close":53721.2617},{"date":"2025-06-09","close":54309.4492},{"date":"2025-06-10","close":54603.543},{"date":"2025-06-11","close":55289.7656},{"date":"2025-06-12","close":55289.7656},{"date":"2025-06-13","close":54701.5742},{"date":"2025-06-16","close":54113.3867},{"date":"2025-06-17","close":53133.0703},{"date":"2025-06-18","close":53525.1992},{"date":"2025-06-19","close":54799.6055},{"date":"2025-06-20","close":56466.1406},{"date":"2025-06-23","close":55191.7344},{"date":"2025-06-24","close":56564.1719},{"date":"2025-06-25","close":55877.9531},{"date":"2025-06-26","close":54897.6367},{"date":"2025-06-27","close":54211.418},{"date":"2025-06-30","close":54505.5117},{"date":"2025-07-01","close":55289.7656},{"date":"2025-07-02","close":56466.1406},{"date":"2025-07-03","close":56564.1719},{"date":"2025-07-04","close":55583.8594},{"date":"2025-07-07","close":54897.6367},{"date":"2025-07-08","close":55387.7969},{"date":"2025-07-09","close":55877.9531},{"date":"2025-07-10","close":55779.9219},{"date":"2025-07-11","close":56172.0469},{"date":"2025-07-14","close":57152.3633},{"date":"2025-07-15","close":56466.1406},{"date":"2025-07-16","close":55289.7656},{"date":"2025-07-17","close":55975.9844},{"date":"2025-07-18","close":55387.7969},{"date":"2025-07-21","close":55975.9844},{"date":"2025-07-22","close":55975.9844},{"date":"2025-07-23","close":55387.7969},{"date":"2025-07-24","close":55191.7344},{"date":"2025-07-25","close":54995.668},{"date":"2025-07-28","close":54603.543},{"date":"2025-07-29","close":54015.3555},{"date":"2025-07-30","close":53721.2617},{"date":"2025-07-31","close":53819.293},{"date":"2025-08-01","close":52937.0078},{"date":"2025-08-04","close":53035.0391},{"date":"2025-08-05","close":52937.0078},{"date":"2025-08-06","close":54015.3555},{"date":"2025-08-07","close":53917.3242},{"date":"2025-08-08","close":53917.3242},{"date":"2025-08-11","close":54015.3555},{"date":"2025-08-12","close":54015.3555},{"date":"2025-08-13","close":52740.9453},{"date":"2025-08-14","close":53035.0391},{"date":"2025-08-18","close":52740.9453},{"date":"2025-08-19","close":51466.5352},{"date":"2025-08-20","close":51074.4102},{"date":"2025-08-21","close":51858.6602},{"date":"2025-08-22","close":51760.6289},{"date":"2025-08-25","close":52054.7266},{"date":"2025-08-26","close":52152.7578},{"date":"2025-08-27","close":52937.0078},{"date":"2025-08-28","close":52838.9766},{"date":"2025-08-29","close":52642.9141},{"date":"2025-09-01","close":52446.8516},{"date":"2025-09-02","close":52838.9766},{"date":"2025-09-03","close":53427.1641},{"date":"2025-09-04","close":53623.2305},{"date":"2025-09-05","close":52838.9766},{"date":"2025-09-08","close":52937.0078},{"date":"2025-09-09","close":53427.1641},{"date":"2025-09-10","close":53819.293},{"date":"2025-09-11","close":54505.5117},{"date":"2025-09-12","close":54701.5742},{"date":"2025-09-15","close":54701.5742},{"date":"2025-09-16","close":54897.6367},{"date":"2025-09-17","close":54995.668},{"date":"2025-09-18","close":54407.4805},{"date":"2025-09-19","close":55400.0},{"date":"2025-09-22","close":53623.2305},{"date":"2025-09-23","close":53133.0703},{"date":"2025-09-24","close":52544.8828},{"date":"2025-09-25","close":52250.7891},{"date":"2025-09-26","close":51466.5352},{"date":"2025-09-29","close":51368.5039},{"date":"2025-09-30","close":51564.5664},{"date":"2025-10-01","close":51172.4414},{"date":"2025-10-02","close":50584.2539},{"date":"2025-10-10","close":49898.0312},{"date":"2025-10-13","close":49701.9688},{"date":"2025-10-14","close":49996.0625},{"date":"2025-10-15","close":50290.1562},{"date":"2025-10-16","close":50584.2539},{"date":"2025-10-17","close":50388.1914},{"date":"2025-10-20","close":50878.3477},{"date":"2025-10-21","close":51172.4414},{"date":"2025-10-22","close":51466.5352},{"date":"2025-10-23","close":51172.4414},{"date":"2025-10-24","close":51074.4102},{"date":"2025-10-27","close":50780.3164},{"date":"2025-10-28","close":51172.4414},{"date":"2025-10-29","close":50878.3477},{"date":"2025-10-30","close":51172.4414},{"date":"2025-10-31","close":50976.3789},{"date":"2025-11-03","close":50192.125},{"date":"2025-11-04","close":50094.0938},{"date":"2025-11-05","close":49309.8438},{"date":"2025-11-06","close":49898.0312},{"date":"2025-11-07","close":50290.1562},{"date":"2025-11-10","close":50584.2539},{"date":"2025-11-11","close":50584.2539},{"date":"2025-11-12","close":50878.3477},{"date":"2025-11-13","close":50486.2227},{"date":"2025-11-14","close":50682.2852},{"date":"2025-11-17","close":49505.9062},{"date":"2025-11-18","close":49309.8438},{"date":"2025-11-19","close":50192.125},{"date":"2025-11-20","close":49898.0312},{"date":"2025-11-21","close":49996.0625},{"date":"2025-11-24","close":49505.9062},{"date":"2025-11-25","close":49309.8438},{"date":"2025-11-26","close":49407.875},{"date":"2025-11-27","close":49505.9062},{"date":"2025-11-28","close":51074.4102},{"date":"2025-12-01","close":51368.5039},{"date":"2025-12-02","close":51368.5039},{"date":"2025-12-03","close":51760.6289},{"date":"2025-12-04","close":53721.2617},{"date":"2025-12-05","close":52740.9453},{"date":"2025-12-08","close":52250.7891},{"date":"2025-12-09","close":53427.1641},{"date":"2025-12-10","close":53721.2617},{"date":"2025-12-11","close":54309.4492},{"date":"2025-12-12","close":54505.5117},{"date":"2025-12-15","close":53819.293},{"date":"2025-12-16","close":53525.1992},{"date":"2025-12-17","close":53231.1016},{"date":"2025-12-18","close":52642.9141},{"date":"2025-12-19","close":52446.8516},{"date":"2025-12-22","close":52642.9141},{"date":"2025-12-23","close":51956.6953},{"date":"2025-12-24","close":52152.7578},{"date":"2025-12-26","close":52348.8203},{"date":"2025-12-29","close":51466.5352},{"date":"2025-12-30","close":50878.3477},{"date":"2026-01-02","close":50584.2539},{"date":"2026-01-05","close":50486.2227},{"date":"2026-01-06","close":50192.125},{"date":"2026-01-07","close":50878.3477},{"date":"2026-01-08","close":49996.0625},{"date":"2026-01-09","close":50192.125},{"date":"2026-01-12","close":50290.1562},{"date":"2026-01-13","close":50290.1562},{"date":"2026-01-14","close":49996.0625},{"date":"2026-01-15","close":49996.0625},{"date":"2026-01-16","close":49800.0},{"date":"2026-01-19","close":49603.9375},{"date":"2026-01-20","close":49800.0},{"date":"2026-01-21","close":49015.75},{"date":"2026-01-22","close":49407.875},{"date":"2026-01-23","close":49898.0312},{"date":"2026-01-26","close":49505.9062},{"date":"2026-01-27","close":49800.0},{"date":"2026-01-28","close":49603.9375},{"date":"2026-01-29","close":49603.9375},{"date":"2026-01-30","close":49505.9062},{"date":"2026-02-02","close":49211.8125},{"date":"2026-02-03","close":49309.8438},{"date":"2026-02-04","close":48917.7188},{"date":"2026-02-05","close":49603.9375},{"date":"2026-02-06","close":48966.7344},{"date":"2026-02-09","close":49505.9062},{"date":"2026-02-10","close":50388.1914},{"date":"2026-02-11","close":50486.2227},{"date":"2026-02-12","close":50976.3789},{"date":"2026-02-13","close":50486.2227},{"date":"2026-02-19","close":50388.1914},{"date":"2026-02-20","close":50094.0938},{"date":"2026-02-23","close":51074.4102},{"date":"2026-02-24","close":50878.3477},{"date":"2026-02-25","close":51368.5039},{"date":"2026-02-26","close":52740.9453},{"date":"2026-02-27","close":52642.9141},{"date":"2026-03-03","close":51760.6289},{"date":"2026-03-04","close":48476.5742},{"date":"2026-03-05","close":49898.0312},{"date":"2026-03-06","close":49898.0312},{"date":"2026-03-09","close":48623.6211},{"date":"2026-03-10","close":49113.7812},{"date":"2026-03-11","close":49701.9688},{"date":"2026-03-12","close":50780.3164},{"date":"2026-03-13","close":50584.2539},{"date":"2026-03-16","close":51368.5039},{"date":"2026-03-17","close":51466.5352},{"date":"2026-03-18","close":51270.4727},{"date":"2026-03-19","close":50290.1562},{"date":"2026-03-20","close":50976.3789},{"date":"2026-03-23","close":49211.8125},{"date":"2026-03-24","close":49701.9688},{"date":"2026-03-25","close":49996.0625},{"date":"2026-03-26","close":49407.875},{"date":"2026-03-27","close":49800.0},{"date":"2026-03-30","close":49750.0},{"date":"2026-03-31","close":49500.0},{"date":"2026-04-01","close":50000.0},{"date":"2026-04-02","close":49150.0},{"date":"2026-04-03","close":49400.0},{"date":"2026-04-06","close":49250.0},{"date":"2026-04-07","close":49200.0},{"date":"2026-04-08","close":49500.0},{"date":"2026-04-09","close":49600.0},{"date":"2026-04-10","close":50100.0},{"date":"2026-04-13","close":50200.0},{"date":"2026-04-14","close":49950.0},{"date":"2026-04-15","close":49800.0},{"date":"2026-04-16","close":49850.0},{"date":"2026-04-17","close":49950.0},{"date":"2026-04-20","close":49950.0},{"date":"2026-04-21","close":49900.0},{"date":"2026-04-22","close":49900.0},{"date":"2026-04-23","close":49850.0},{"date":"2026-04-24","close":49850.0},{"date":"2026-04-27","close":49700.0},{"date":"2026-04-28","close":49600.0},{"date":"2026-04-29","close":49700.0},{"date":"2026-04-30","close":49700.0},{"date":"2026-05-04","close":49500.0},{"date":"2026-05-06","close":48050.0},{"date":"2026-05-07","close":47450.0},{"date":"2026-05-08","close":47750.0},{"date":"2026-05-11","close":47150.0},{"date":"2026-05-12","close":46550.0},{"date":"2026-05-13","close":45300.0},{"date":"2026-05-14","close":46650.0},{"date":"2026-05-15","close":46800.0},{"date":"2026-05-18","close":45700.0},{"date":"2026-05-19","close":45800.0},{"date":"2026-05-20","close":44250.0},{"date":"2026-05-21","close":43950.0},{"date":"2026-05-22","close":44700.0},{"date":"2026-05-26","close":44050.0},{"date":"2026-05-27","close":42650.0},{"date":"2026-05-28","close":42700.0},{"date":"2026-05-29","close":42250.0},{"date":"2026-06-01","close":42200.0},{"date":"2026-06-02","close":42100.0},{"date":"2026-06-04","close":41200.0},{"date":"2026-06-05","close":40800.0},{"date":"2026-06-08","close":39500.0},{"date":"2026-06-09","close":40600.0},{"date":"2026-06-10","close":39700.0},{"date":"2026-06-11","close":40400.0},{"date":"2026-06-12","close":40800.0},{"date":"2026-06-15","close":41400.0},{"date":"2026-06-16","close":40850.0},{"date":"2026-06-17","close":40950.0},{"date":"2026-06-18","close":39900.0},{"date":"2026-06-19","close":38650.0},{"date":"2026-06-22","close":38250.0},{"date":"2026-06-23","close":36500.0},{"date":"2026-06-24","close":35750.0},{"date":"2026-06-25","close":36050.0},{"date":"2026-06-26","close":36600.0},{"date":"2026-06-29","close":39300.0},{"date":"2026-06-30","close":37400.0},{"date":"2026-07-01","close":37950.0},{"date":"2026-07-02","close":39050.0},{"date":"2026-07-03","close":39150.0},{"date":"2026-07-06","close":40000.0},{"date":"2026-07-07","close":40750.0},{"date":"2026-07-08","close":40750.0},{"date":"2026-07-09","close":38950.0},{"date":"2026-07-10","close":38600.0},{"date":"2026-07-13","close":37850.0},{"date":"2026-07-14","close":37550.0},{"date":"2026-07-15","close":37150.0},{"date":"2026-07-16","close":37250.0},{"date":"2026-07-20","close":36900.0},{"date":"2026-07-21","close":36750.0},{"date":"2026-07-22","close":36700.0},{"date":"2026-07-23","close":37600.0},{"date":"2026-07-24","close":38550.0},{"date":"2026-07-27","close":39700.0},{"date":"2026-07-28","close":39050.0},{"date":"2026-07-29","close":38250.0},{"date":"2026-07-30","close":39000.0},{"date":"2026-07-31","close":39900.0},{"date":"2026-08-03","close":39250.0},{"date":"2026-08-04","close":39000.0},{"date":"2026-08-05","close":38900.0},{"date":"2026-08-06","close":39500.0},{"date":"2026-08-07","close":40250.0},{"date":"2026-08-10","close":40400.0},{"date":"2026-08-11","close":41200.0},{"date":"2026-08-12","close":40700.0},{"date":"2026-08-13","close":39600.0},{"date":"2026-08-14","close":41450.0},{"date":"2026-08-18","close":39700.0},{"date":"2026-08-19","close":39000.0},{"date":"2026-08-20","close":39300.0},{"date":"2026-08-21","close":39100.0},{"date":"2026-08-24","close":39400.0},{"date":"2026-08-25","close":39550.0},{"date":"2026-08-26","close":39900.0},{"date":"2026-08-27","close":39700.0},{"date":"2026-08-28","close":40950.0},{"date":"2026-08-31","close":41300.0},{"date":"2026-09-01","close":41450.0},{"date":"2026-09-02","close":41100.0},{"date":"2026-09-03","close":40900.0},{"date":"2026-09-04","close":40650.0},{"date":"2026-09-07","close":40900.0},{"date":"2026-09-08","close":42250.0},{"date":"2026-09-09","close":41800.0},{"date":"2026-09-10","close":41600.0},{"date":"2026-09-11","close":41600.0},{"date":"2026-09-14","close":41550.0},{"date":"2026-09-15","close":41050.0},{"date":"2026-09-16","close":40200.0},{"date":"2026-09-17","close":40350.0},{"date":"2026-09-18","close":40500.0},{"date":"2026-09-21","close":39850.0},{"date":"2026-09-22","close":39100.0},{"date":"2026-09-23","close":38900.0},{"date":"2026-09-28","close":39300.0},{"date":"2026-09-29","close":39050.0},{"date":"2026-09-30","close":40800.0},{"date":"2026-10-01","close":40900.0},{"date":"2026-10-02","close":41950.0},{"date":"2026-10-06","close":41100.0},{"date":"2026-10-07","close":41150.0},{"date":"2026-10-08","close":40600.0},{"date":"2026-10-12","close":40300.0},{"date":"2026-10-13","close":39900.0},{"date":"2026-10-14","close":39800.0},{"date":"2026-10-15","close":39550.0},{"date":"2026-10-16","close":40400.0},{"date":"2026-10-19","close":40350.0},{"date":"2026-10-20","close":40500.0},{"date":"2026-10-21","close":40700.0},{"date":"2026-10-22","close":39400.0},{"date":"2026-10-23","close":39250.0}],"chart_data":[{"date":"2024-10-23","open":47390,"high":47580,"low":47249,"close":47296,"volume":6066,"rsi_14":13.64,"sma_20":50770.0,"sma_60":51828.33,"sma_120":54973.33},{"date":"2024-10-24","open":47296,"high":47390,"low":46776,"close":46918,"volume":8383,"rsi_14":15.79,"sma_20":50695.0,"sma_60":51741.67,"sma_120":54903.33},{"date":"2024-10-25","open":47201,"high":47201,"low":46208,"close":46350,"volume":9301,"rsi_14":13.04,"sma_20":50580.0,"sma_60":51645.0,"sma_120":54820.83},{"date":"2024-10-28","open":46634,"high":46634,"low":46161,"close":46539,"volume":4435,"rsi_14":20.0,"sma_20":50480.0,"sma_60":51556.67,"sma_120":54742.5},{"date":"2024-10-29","open":46634,"high":46634,"low":46350,"close":46492,"volume":2624,"rsi_14":22.22,"sma_20":50357.5,"sma_60":51472.5,"sma_120":54665.42},{"date":"2024-10-30","open":46445,"high":46728,"low":46445,"close":46586,"volume":3384,"rsi_14":26.67,"sma_20":50215.0,"sma_60":51390.0,"sma_120":54589.17},{"date":"2024-10-31","open":46586,"high":47059,"low":46208,"close":46965,"volume":2831,"rsi_14":37.74,"sma_20":50117.5,"sma_60":51315.83,"sma_120":54514.58},{"date":"2024-11-01","open":47154,"high":47154,"low":46208,"close":46397,"volume":6796,"rsi_14":26.23,"sma_20":50025.0,"sma_60":51223.33,"sma_120":54437.5},{"date":"2024-11-04","open":46397,"high":46634,"low":46208,"close":46445,"volume":2782,"rsi_14":25.0,"sma_20":49945.0,"sma_60":51128.33,"sma_120":54358.33},{"date":"2024-11-05","open":46445,"high":46681,"low":46255,"close":46445,"volume":3906,"rsi_14":25.86,"sma_20":49865.0,"sma_60":51046.67,"sma_120":54278.33},{"date":"2024-11-06","open":46728,"high":46728,"low":45972,"close":46161,"volume":7058,"rsi_14":23.44,"sma_20":49785.0,"sma_60":51008.33,"sma_120":54199.17},{"date":"2024-11-07","open":46733,"high":46733,"low":46065,"close":46161,"volume":8854,"rsi_14":20.83,"sma_20":49690.0,"sma_60":50958.33,"sma_120":54116.67},{"date":"2024-11-08","open":45782,"high":45972,"low":45404,"close":45735,"volume":10593,"rsi_14":21.13,"sma_20":49592.5,"sma_60":50900.83,"sma_120":54034.58},{"date":"2024-11-11","open":45735,"high":46208,"low":45451,"close":45641,"volume":6593,"rsi_14":21.74,"sma_20":49480.0,"sma_60":50853.33,"sma_120":53954.17},{"date":"2024-11-12","open":45546,"high":45546,"low":44364,"close":44364,"volume":11285,"rsi_14":16.3,"sma_20":49295.0,"sma_60":50783.33,"sma_120":53862.5},{"date":"2024-11-13","open":44742,"high":44742,"low":41006,"close":41810,"volume":18689,"rsi_14":10.87,"sma_20":48980.0,"sma_60":50665.0,"sma_120":53745.0},{"date":"2024-11-14","open":41810,"high":42472,"low":41431,"close":42330,"volume":5583,"rsi_14":18.98,"sma_20":48692.5,"sma_60":50550.83,"sma_120":53629.58},{"date":"2024-11-15","open":42283,"high":43891,"low":42283,"close":43891,"volume":7472,"rsi_14":33.13,"sma_20":48487.5,"sma_60":50464.17,"sma_120":53531.25},{"date":"2024-11-18","open":43843,"high":43985,"low":43181,"close":43418,"volume":8331,"rsi_14":31.43,"sma_20":48262.5,"sma_60":50367.5,"sma_120":53426.25},{"date":"2024-11-19","open":43418,"high":43749,"low":43134,"close":43654,"volume":4977,"rsi_14":32.58,"sma_20":48060.0,"sma_60":50268.33,"sma_120":53330.0},{"date":"2024-11-20","open":43985,"high":44553,"low":43418,"close":44458,"volume":5307,"rsi_14":35.83,"sma_20":47910.0,"sma_60":50183.33,"sma_120":53240.83},{"date":"2024-11-21","open":44458,"high":44458,"low":43891,"close":44080,"volume":3993,"rsi_14":36.61,"sma_20":47760.0,"sma_60":50090.0,"sma_120":53150.0},{"date":"2024-11-22","open":44080,"high":44364,"low":43938,"close":44364,"volume":2974,"rsi_14":38.3,"sma_20":47655.0,"sma_60":49971.67,"sma_120":53062.5},{"date":"2024-11-25","open":44364,"high":44742,"low":44316,"close":44364,"volume":5301,"rsi_14":38.3,"sma_20":47540.0,"sma_60":49856.67,"sma_120":52984.17},{"date":"2024-11-26","open":44411,"high":45357,"low":44411,"close":45168,"volume":5584,"rsi_14":44.72,"sma_20":47470.0,"sma_60":49769.17,"sma_120":52898.75},{"date":"2024-11-27","open":45215,"high":45309,"low":44600,"close":44884,"volume":4596,"rsi_14":45.18,"sma_20":47380.0,"sma_60":49678.33,"sma_120":52815.0},{"date":"2024-11-28","open":44458,"high":45215,"low":44458,"close":44884,"volume":3305,"rsi_14":45.41,"sma_20":47270.0,"sma_60":49562.5,"sma_120":52724.58},{"date":"2024-11-29","open":44884,"high":44931,"low":44174,"close":44553,"volume":3993,"rsi_14":44.28,"sma_20":47172.5,"sma_60":49469.17,"sma_120":52638.75},{"date":"2024-12-02","open":44600,"high":44742,"low":43749,"close":44080,"volume":4092,"rsi_14":48.37,"sma_20":47047.5,"sma_60":49370.83,"sma_120":52548.75},{"date":"2024-12-03","open":43796,"high":44978,"low":43796,"close":44978,"volume":3182,"rsi_14":72.48,"sma_20":46970.0,"sma_60":49290.0,"sma_120":52467.5},{"date":"2024-12-04","open":43891,"high":44837,"low":43465,"close":44837,"volume":4465,"rsi_14":68.79,"sma_20":46900.0,"sma_60":49203.33,"sma_120":52365.83},{"date":"2024-12-05","open":44837,"high":44837,"low":44127,"close":44174,"volume":3258,"rsi_14":52.46,"sma_20":46815.0,"sma_60":49121.67,"sma_120":52265.0},{"date":"2024-12-06","open":44127,"high":44458,"low":43418,"close":44316,"volume":12530,"rsi_14":58.26,"sma_20":46740.0,"sma_60":49050.83,"sma_120":52147.92},{"date":"2024-12-09","open":43512,"high":43560,"low":42755,"close":42755,"volume":7659,"rsi_14":43.36,"sma_20":46587.5,"sma_60":48962.5,"sma_120":52022.92},{"date":"2024-12-10","open":42755,"high":43891,"low":42755,"close":43796,"volume":4167,"rsi_14":45.27,"sma_20":46557.5,"sma_60":48890.83,"sma_120":51862.92},{"date":"2024-12-11","open":43370,"high":44647,"low":43370,"close":44647,"volume":3960,"rsi_14":53.8,"sma_20":46707.5,"sma_60":48834.17,"sma_120":51728.75},{"date":"2024-12-12","open":44600,"high":45782,"low":44458,"close":45546,"volume":7053,"rsi_14":57.31,"sma_20":46877.5,"sma_60":48803.33,"sma_120":51609.17},{"date":"2024-12-13","open":45735,"high":46445,"low":45357,"close":46445,"volume":9746,"rsi_14":61.58,"sma_20":47012.5,"sma_60":48786.67,"sma_120":51511.67},{"date":"2024-12-16","open":46539,"high":46634,"low":45924,"close":45972,"volume":5221,"rsi_14":54.64,"sma_20":47147.5,"sma_60":48745.0,"sma_120":51388.33},{"date":"2024-12-17","open":46019,"high":46492,"low":45546,"close":46161,"volume":5209,"rsi_14":57.46,"sma_20":47280.0,"sma_60":48710.0,"sma_120":51280.83},{"date":"2024-12-18","open":46255,"high":46586,"low":45830,"close":46586,"volume":5008,"rsi_14":59.47,"sma_20":47392.5,"sma_60":48690.83,"sma_120":51191.25},{"date":"2024-12-19","open":45688,"high":46634,"low":45404,"close":46397,"volume":4659,"rsi_14":60.43,"sma_20":47515.0,"sma_60":48656.67,"sma_120":51105.0},{"date":"2024-12-20","open":46255,"high":46586,"low":45782,"close":46066,"volume":6060,"rsi_14":61.41,"sma_20":47605.0,"sma_60":48613.33,"sma_120":51029.17},{"date":"2024-12-23","open":46066,"high":46681,"low":45877,"close":46539,"volume":4315,"rsi_14":59.43,"sma_20":47720.0,"sma_60":48580.0,"sma_120":50960.0},{"date":"2024-12-24","open":46539,"high":47059,"low":46539,"close":46776,"volume":7522,"rsi_14":61.58,"sma_20":47805.0,"sma_60":48544.17,"sma_120":50896.25},{"date":"2024-12-26","open":47201,"high":48715,"low":46445,"close":48526,"volume":28095,"rsi_14":73.0,"sma_20":47997.5,"sma_60":48530.83,"sma_120":50853.75},{"date":"2024-12-27","open":50486,"high":52251,"low":49310,"close":49310,"volume":45617,"rsi_14":65.9,"sma_20":48140.0,"sma_60":48509.17,"sma_120":50800.42},{"date":"2024-12-30","open":48035,"high":49898,"low":48035,"close":49310,"volume":8236,"rsi_14":77.72,"sma_20":48300.0,"sma_60":48499.17,"sma_120":50753.75},{"date":"2025-01-02","open":50388,"high":51663,"low":49800,"close":51172,"volume":23462,"rsi_14":79.5,"sma_20":48580.0,"sma_60":48524.17,"sma_120":50719.58},{"date":"2025-01-03","open":51467,"high":52349,"low":50486,"close":51467,"volume":19219,"rsi_14":78.19,"sma_20":48827.5,"sma_60":48554.17,"sma_120":50690.42},{"date":"2025-01-06","open":52251,"high":55192,"low":51761,"close":54407,"volume":75185,"rsi_14":82.1,"sma_20":49232.5,"sma_60":48639.17,"sma_120":50684.58},{"date":"2025-01-07","open":54506,"high":54506,"low":53133,"close":53231,"volume":19260,"rsi_14":72.22,"sma_20":49612.5,"sma_60":48705.83,"sma_120":50669.58},{"date":"2025-01-08","open":55388,"high":55584,"low":51467,"close":52839,"volume":80911,"rsi_14":72.84,"sma_20":49965.0,"sma_60":48765.83,"sma_120":50652.92},{"date":"2025-01-09","open":53427,"high":53623,"low":49800,"close":49800,"volume":56504,"rsi_14":56.9,"sma_20":50245.0,"sma_60":48770.83,"sma_120":50611.25},{"date":"2025-01-10","open":49996,"high":50682,"low":49702,"close":49800,"volume":19997,"rsi_14":55.52,"sma_20":50470.0,"sma_60":48774.17,"sma_120":50568.75},{"date":"2025-01-13","open":49898,"high":50976,"low":49604,"close":50290,"volume":16389,"rsi_14":57.84,"sma_20":50675.0,"sma_60":48787.5,"sma_120":50528.75},{"date":"2025-01-14","open":49996,"high":50290,"low":48477,"close":48624,"volume":24999,"rsi_14":52.87,"sma_20":50747.5,"sma_60":48772.5,"sma_120":50474.58},{"date":"2025-01-15","open":48869,"high":49702,"low":48084,"close":48182,"volume":12945,"rsi_14":49.84,"sma_20":50750.0,"sma_60":48750.0,"sma_120":50416.67},{"date":"2025-01-16","open":48281,"high":48869,"low":48035,"close":48722,"volume":9546,"rsi_14":50.78,"sma_20":50805.0,"sma_60":48738.33,"sma_120":50365.83},{"date":"2025-01-17","open":48133,"high":48722,"low":47790,"close":48133,"volume":10615,"rsi_14":42.52,"sma_20":50820.0,"sma_60":48720.0,"sma_120":50313.33},{"date":"2025-01-20","open":48133,"high":48133,"low":47055,"close":47643,"volume":15226,"rsi_14":44.01,"sma_20":50787.5,"sma_60":48696.67,"sma_120":50262.5},{"date":"2025-01-21","open":47643,"high":48084,"low":47153,"close":47888,"volume":7689,"rsi_14":44.98,"sma_20":50777.5,"sma_60":48684.17,"sma_120":50212.92},{"date":"2025-01-22","open":47888,"high":47888,"low":47006,"close":47251,"volume":10425,"rsi_14":34.85,"sma_20":50752.5,"sma_60":48670.83,"sma_120":50157.92},{"date":"2025-01-23","open":47251,"high":47251,"low":46026,"close":46075,"volume":11154,"rsi_14":30.5,"sma_20":50642.5,"sma_60":48634.17,"sma_120":50095.42},{"date":"2025-01-24","open":46124,"high":46320,"low":45830,"close":46173,"volume":5788,"rsi_14":12.5,"sma_20":50525.0,"sma_60":48600.0,"sma_120":50036.25},{"date":"2025-01-31","open":46565,"high":46565,"low":45683,"close":45928,"volume":5254,"rsi_14":13.66,"sma_20":50302.5,"sma_60":48560.0,"sma_120":49975.0},{"date":"2025-02-03","open":45928,"high":46124,"low":45094,"close":45340,"volume":11020,"rsi_14":13.4,"sma_20":50100.0,"sma_60":48503.33,"sma_120":49909.58},{"date":"2025-02-04","open":45340,"high":45732,"low":45144,"close":45585,"volume":8979,"rsi_14":21.71,"sma_20":49910.0,"sma_60":48460.83,"sma_120":49842.08},{"date":"2025-02-05","open":45585,"high":46320,"low":45585,"close":46026,"volume":7172,"rsi_14":26.09,"sma_20":49647.5,"sma_60":48425.0,"sma_120":49776.67},{"date":"2025-02-06","open":46075,"high":47692,"low":46075,"close":47153,"volume":15398,"rsi_14":31.61,"sma_20":49427.5,"sma_60":48408.33,"sma_120":49727.5},{"date":"2025-02-07","open":46810,"high":47055,"low":46467,"close":46859,"volume":8451,"rsi_14":37.67,"sma_20":49042.5,"sma_60":48391.67,"sma_120":49700.0},{"date":"2025-02-10","open":46467,"high":46810,"low":45928,"close":46663,"volume":7894,"rsi_14":39.01,"sma_20":48707.5,"sma_60":48378.33,"sma_120":49668.33},{"date":"2025-02-11","open":47055,"high":47349,"low":46222,"close":46957,"volume":10572,"rsi_14":36.76,"sma_20":48407.5,"sma_60":48370.83,"sma_120":49635.83},{"date":"2025-02-12","open":46761,"high":47055,"low":46369,"close":46908,"volume":6045,"rsi_14":40.0,"sma_20":48260.0,"sma_60":48364.17,"sma_120":49608.75},{"date":"2025-02-13","open":46908,"high":47055,"low":46124,"close":46271,"volume":11122,"rsi_14":39.06,"sma_20":48080.0,"sma_60":48369.17,"sma_120":49576.25},{"date":"2025-02-14","open":46418,"high":46663,"low":46173,"close":46271,"volume":5542,"rsi_14":36.59,"sma_20":47875.0,"sma_60":48419.17,"sma_120":49542.08},{"date":"2025-02-17","open":46320,"high":46957,"low":46271,"close":46810,"volume":6051,"rsi_14":46.28,"sma_20":47782.5,"sma_60":48469.17,"sma_120":49510.0},{"date":"2025-02-18","open":46859,"high":47055,"low":46026,"close":46124,"volume":12568,"rsi_14":50.45,"sma_20":47677.5,"sma_60":48480.0,"sma_120":49472.08},{"date":"2025-02-19","open":46320,"high":46663,"low":46124,"close":46467,"volume":10139,"rsi_14":52.59,"sma_20":47562.5,"sma_60":48505.0,"sma_120":49436.25},{"date":"2025-02-20","open":46369,"high":47545,"low":46320,"close":47153,"volume":13776,"rsi_14":60.0,"sma_20":47512.5,"sma_60":48537.5,"sma_120":49402.92},{"date":"2025-02-21","open":47251,"high":47447,"low":46712,"close":46859,"volume":4875,"rsi_14":63.03,"sma_20":47472.5,"sma_60":48550.83,"sma_120":49367.08},{"date":"2025-02-24","open":46957,"high":47741,"low":46908,"close":47643,"volume":10749,"rsi_14":66.15,"sma_20":47460.0,"sma_60":48584.17,"sma_120":49337.08},{"date":"2025-02-25","open":47643,"high":48526,"low":47251,"close":47545,"volume":11009,"rsi_14":62.6,"sma_20":47475.0,"sma_60":48610.83,"sma_120":49291.25},{"date":"2025-02-26","open":47545,"high":50584,"low":47055,"close":50290,"volume":40053,"rsi_14":70.51,"sma_20":47690.0,"sma_60":48684.17,"sma_120":49270.42},{"date":"2025-02-27","open":50780,"high":50878,"low":49016,"close":49800,"volume":22961,"rsi_14":68.75,"sma_20":47875.0,"sma_60":48735.0,"sma_120":49252.08},{"date":"2025-02-28","open":49800,"high":49800,"low":48428,"close":48771,"volume":16192,"rsi_14":62.15,"sma_20":48020.0,"sma_60":48773.33,"sma_120":49225.83},{"date":"2025-03-04","open":49506,"high":49506,"low":48133,"close":48673,"volume":10645,"rsi_14":60.12,"sma_20":48190.0,"sma_60":48810.0,"sma_120":49186.25},{"date":"2025-03-05","open":49310,"high":49506,"low":48281,"close":48869,"volume":8367,"rsi_14":61.36,"sma_20":48357.5,"sma_60":48855.83,"sma_120":49162.5},{"date":"2025-03-06","open":48918,"high":50780,"low":48820,"close":50290,"volume":21012,"rsi_14":71.35,"sma_20":48575.0,"sma_60":48934.17,"sma_120":49152.5},{"date":"2025-03-07","open":50388,"high":53035,"low":49016,"close":51172,"volume":39094,"rsi_14":73.81,"sma_20":48780.0,"sma_60":49011.67,"sma_120":49150.83},{"date":"2025-03-10","open":51761,"high":53329,"low":50682,"close":52349,"volume":18491,"rsi_14":75.34,"sma_20":49060.0,"sma_60":49111.67,"sma_120":49157.5},{"date":"2025-03-11","open":52349,"high":52741,"low":51369,"close":52251,"volume":17751,"rsi_14":79.62,"sma_20":49345.0,"sma_60":49221.67,"sma_120":49171.67},{"date":"2025-03-12","open":52055,"high":52545,"low":50780,"close":51467,"volume":15058,"rsi_14":73.18,"sma_20":49575.0,"sma_60":49315.83,"sma_120":49183.33},{"date":"2025-03-13","open":51467,"high":51859,"low":50388,"close":51270,"volume":6924,"rsi_14":70.0,"sma_20":49797.5,"sma_60":49434.17,"sma_120":49198.33},{"date":"2025-03-14","open":51172,"high":51663,"low":50486,"close":51663,"volume":6321,"rsi_14":73.11,"sma_20":50072.5,"sma_60":49540.83,"sma_120":49215.83},{"date":"2025-03-17","open":51859,"high":52153,"low":50486,"close":50780,"volume":17459,"rsi_14":64.95,"sma_20":50302.5,"sma_60":49617.5,"sma_120":49225.83},{"date":"2025-03-18","open":50780,"high":51369,"low":50486,"close":50878,"volume":6259,"rsi_14":65.89,"sma_20":50510.0,"sma_60":49680.0,"sma_120":49241.67},{"date":"2025-03-19","open":51467,"high":53133,"low":51074,"close":52447,"volume":26884,"rsi_14":61.58,"sma_20":50832.5,"sma_60":49753.33,"sma_120":49270.0},{"date":"2025-03-20","open":52937,"high":52937,"low":51859,"close":52349,"volume":9648,"rsi_14":64.29,"sma_20":51132.5,"sma_60":49833.33,"sma_120":49289.17},{"date":"2025-03-21","open":52741,"high":52741,"low":51467,"close":52153,"volume":21695,"rsi_14":70.91,"sma_20":51387.5,"sma_60":49906.67,"sma_120":49308.33},{"date":"2025-03-24","open":54702,"high":56858,"low":53917,"close":56368,"volume":140590,"rsi_14":81.53,"sma_20":51872.5,"sma_60":50044.17,"sma_120":49367.5},{"date":"2025-03-25","open":59113,"high":61368,"low":57348,"close":59799,"volume":233031,"rsi_14":85.4,"sma_20":52492.5,"sma_60":50243.33,"sma_120":49450.0},{"date":"2025-03-26","open":59799,"high":59897,"low":58035,"close":58917,"volume":56913,"rsi_14":78.95,"sma_20":53072.5,"sma_60":50433.33,"sma_120":49523.33},{"date":"2025-03-27","open":59505,"high":59995,"low":56270,"close":56368,"volume":61727,"rsi_14":65.68,"sma_20":53382.5,"sma_60":50571.67,"sma_120":49575.83},{"date":"2025-03-28","open":56662,"high":58035,"low":56368,"close":57152,"volume":45908,"rsi_14":64.85,"sma_20":53757.5,"sma_60":50719.17,"sma_120":49631.67},{"date":"2025-03-31","open":57152,"high":60485,"low":56662,"close":58623,"volume":116857,"rsi_14":68.16,"sma_20":54260.0,"sma_60":50860.83,"sma_120":49695.83},{"date":"2025-04-01","open":58917,"high":60289,"low":58819,"close":59897,"volume":45363,"rsi_14":73.37,"sma_20":54832.5,"sma_60":51040.83,"sma_120":49775.0},{"date":"2025-04-02","open":60191,"high":68132,"low":59897,"close":66171,"volume":272905,"rsi_14":80.89,"sma_20":55715.0,"sma_60":51327.5,"sma_120":49913.33},{"date":"2025-04-03","open":65191,"high":67152,"low":63917,"close":65485,"volume":128852,"rsi_14":78.31,"sma_20":56490.0,"sma_60":51570.83,"sma_120":50047.5},{"date":"2025-04-04","open":64799,"high":67544,"low":64015,"close":67544,"volume":127513,"rsi_14":82.76,"sma_20":57325.0,"sma_60":51844.17,"sma_120":50199.17},{"date":"2025-04-07","open":66171,"high":66563,"low":61466,"close":61760,"volume":99140,"rsi_14":67.4,"sma_20":57805.0,"sma_60":51969.17,"sma_120":50304.17},{"date":"2025-04-08","open":62544,"high":63230,"low":61760,"close":62544,"volume":43179,"rsi_14":66.56,"sma_20":58330.0,"sma_60":52127.5,"sma_120":50416.67},{"date":"2025-04-09","open":61270,"high":62348,"low":59407,"close":59701,"volume":57659,"rsi_14":61.06,"sma_20":58750.0,"sma_60":52244.17,"sma_120":50505.0},{"date":"2025-04-10","open":61858,"high":63524,"low":60093,"close":62740,"volume":64642,"rsi_14":64.67,"sma_20":59335.0,"sma_60":52464.17,"sma_120":50617.5},{"date":"2025-04-11","open":61760,"high":63132,"low":60191,"close":61172,"volume":40379,"rsi_14":57.18,"sma_20":59820.0,"sma_60":52657.5,"sma_120":50715.83},{"date":"2025-04-14","open":61172,"high":61858,"low":59799,"close":61172,"volume":34187,"rsi_14":52.29,"sma_20":60350.0,"sma_60":52842.5,"sma_120":50815.0},{"date":"2025-04-15","open":61270,"high":63230,"low":60485,"close":62348,"volume":39909,"rsi_14":55.66,"sma_20":60935.0,"sma_60":53075.83,"sma_120":50924.17},{"date":"2025-04-16","open":62348,"high":64211,"low":61956,"close":62642,"volume":44379,"rsi_14":61.19,"sma_20":61455.0,"sma_60":53321.67,"sma_120":51035.83},{"date":"2025-04-17","open":63426,"high":64015,"low":61858,"close":62054,"volume":23265,"rsi_14":58.8,"sma_20":61950.0,"sma_60":53548.33,"sma_120":51143.33},{"date":"2025-04-18","open":61956,"high":61956,"low":60780,"close":61956,"volume":18908,"rsi_14":56.3,"sma_20":62450.0,"sma_60":53783.33,"sma_120":51251.67},{"date":"2025-04-21","open":61270,"high":61760,"low":60289,"close":61564,"volume":21788,"rsi_14":53.26,"sma_20":62715.0,"sma_60":54020.0,"sma_120":51358.33},{"date":"2025-04-22","open":61466,"high":62446,"low":60780,"close":61368,"volume":14967,"rsi_14":37.69,"sma_20":62795.0,"sma_60":54249.17,"sma_120":51466.67},{"date":"2025-04-23","open":61172,"high":61466,"low":60289,"close":60387,"volume":22804,"rsi_14":37.13,"sma_20":62870.0,"sma_60":54472.5,"sma_120":51571.67},{"date":"2025-04-24","open":60878,"high":63720,"low":60583,"close":62740,"volume":45701,"rsi_14":38.05,"sma_20":63195.0,"sma_60":54755.83,"sma_120":51695.0},{"date":"2025-04-25","open":63720,"high":63819,"low":60583,"close":61074,"volume":27231,"rsi_14":47.85,"sma_20":63395.0,"sma_60":55009.17,"sma_120":51804.58},{"date":"2025-04-28","open":60780,"high":61368,"low":60289,"close":60583,"volume":14894,"rsi_14":43.75,"sma_20":63495.0,"sma_60":55258.33,"sma_120":51909.17},{"date":"2025-04-29","open":60681,"high":61368,"low":60191,"close":60976,"volume":12002,"rsi_14":54.81,"sma_20":63550.0,"sma_60":55524.17,"sma_120":52013.75},{"date":"2025-04-30","open":60976,"high":62838,"low":60485,"close":62152,"volume":20848,"rsi_14":47.41,"sma_20":63345.0,"sma_60":55805.83,"sma_120":52133.33},{"date":"2025-05-02","open":62152,"high":62446,"low":61172,"close":62152,"volume":13787,"rsi_14":55.0,"sma_20":63175.0,"sma_60":56080.0,"sma_120":52252.5},{"date":"2025-05-07","open":62446,"high":62544,"low":60485,"close":60583,"volume":18804,"rsi_14":47.41,"sma_20":62820.0,"sma_60":56308.33,"sma_120":52358.33},{"date":"2025-05-08","open":60878,"high":60976,"low":59113,"close":59505,"volume":27707,"rsi_14":37.39,"sma_20":62705.0,"sma_60":56523.33,"sma_120":52457.5},{"date":"2025-05-09","open":59995,"high":61074,"low":59603,"close":60681,"volume":17021,"rsi_14":41.94,"sma_20":62610.0,"sma_60":56761.67,"sma_120":52570.0},{"date":"2025-05-12","open":60681,"high":61172,"low":58427,"close":59211,"volume":34408,"rsi_14":39.1,"sma_20":62585.0,"sma_60":56970.0,"sma_120":52670.42},{"date":"2025-05-13","open":59701,"high":59701,"low":58525,"close":59309,"volume":10784,"rsi_14":39.85,"sma_20":62410.0,"sma_60":57180.83,"sma_120":52772.5},{"date":"2025-05-14","open":59309,"high":59505,"low":56956,"close":57643,"volume":39100,"rsi_14":36.3,"sma_20":62230.0,"sma_60":57374.17,"sma_120":52871.67},{"date":"2025-05-15","open":57446,"high":58427,"low":57348,"close":58231,"volume":12872,"rsi_14":39.33,"sma_20":62080.0,"sma_60":57577.5,"sma_120":52998.33},{"date":"2025-05-16","open":57643,"high":57839,"low":54800,"close":55290,"volume":49308,"rsi_14":34.71,"sma_20":61720.0,"sma_60":57721.67,"sma_120":53095.42},{"date":"2025-05-19","open":54015,"high":54800,"low":52055,"close":53133,"volume":54139,"rsi_14":20.83,"sma_20":61235.0,"sma_60":57840.83,"sma_120":53160.42},{"date":"2025-05-20","open":53133,"high":53525,"low":51859,"close":52349,"volume":44959,"rsi_14":22.01,"sma_20":60740.0,"sma_60":57940.83,"sma_120":53222.92},{"date":"2025-05-21","open":52349,"high":52545,"low":51467,"close":52055,"volume":30322,"rsi_14":22.29,"sma_20":60235.0,"sma_60":58024.17,"sma_120":53280.83},{"date":"2025-05-22","open":52153,"high":52741,"low":51369,"close":51859,"volume":19732,"rsi_14":20.0,"sma_20":59740.0,"sma_60":58109.17,"sma_120":53330.0},{"date":"2025-05-23","open":51467,"high":51859,"low":50780,"close":50780,"volume":27413,"rsi_14":12.34,"sma_20":59200.0,"sma_60":58162.5,"sma_120":53373.33},{"date":"2025-05-26","open":50878,"high":50878,"low":49996,"close":50486,"volume":23051,"rsi_14":12.1,"sma_20":58695.0,"sma_60":58212.5,"sma_120":53411.67},{"date":"2025-05-27","open":50486,"high":51957,"low":50290,"close":50486,"volume":24475,"rsi_14":13.48,"sma_20":58070.0,"sma_60":58215.83,"sma_120":53450.0},{"date":"2025-05-28","open":50486,"high":51761,"low":50486,"close":51565,"volume":19635,"rsi_14":21.28,"sma_20":57585.0,"sma_60":58245.83,"sma_120":53490.42},{"date":"2025-05-29","open":51565,"high":52545,"low":51565,"close":51957,"volume":22103,"rsi_14":16.54,"sma_20":57145.0,"sma_60":58300.0,"sma_120":53536.67},{"date":"2025-05-30","open":51957,"high":52447,"low":51565,"close":51761,"volume":15934,"rsi_14":18.33,"sma_20":56675.0,"sma_60":58352.5,"sma_120":53581.25},{"date":"2025-06-02","open":51761,"high":52643,"low":51565,"close":52055,"volume":16946,"rsi_14":19.67,"sma_20":56160.0,"sma_60":58406.67,"sma_120":53631.25},{"date":"2025-06-04","open":52349,"high":54702,"low":52251,"close":54211,"volume":31543,"rsi_14":36.22,"sma_20":55755.0,"sma_60":58473.33,"sma_120":53703.75},{"date":"2025-06-05","open":54211,"high":54309,"low":53035,"close":53721,"volume":18209,"rsi_14":31.75,"sma_20":55405.0,"sma_60":58516.67,"sma_120":53764.17},{"date":"2025-06-09","open":54702,"high":54800,"low":53525,"close":54309,"volume":28423,"rsi_14":45.1,"sma_20":55140.0,"sma_60":58550.0,"sma_120":53830.83},{"date":"2025-06-10","open":54309,"high":54898,"low":53917,"close":54604,"volume":22003,"rsi_14":59.04,"sma_20":54830.0,"sma_60":58590.0,"sma_120":53905.83},{"date":"2025-06-11","open":54604,"high":55584,"low":54211,"close":55290,"volume":23310,"rsi_14":68.29,"sma_20":54630.0,"sma_60":58655.0,"sma_120":53985.42},{"date":"2025-06-12","open":55388,"high":55878,"low":54702,"close":55290,"volume":21372,"rsi_14":70.89,"sma_20":54425.0,"sma_60":58723.33,"sma_120":54078.75},{"date":"2025-06-13","open":55290,"high":55878,"low":53917,"close":54702,"volume":34584,"rsi_14":67.47,"sma_20":54275.0,"sma_60":58775.0,"sma_120":54157.92},{"date":"2025-06-16","open":54702,"high":55094,"low":53427,"close":54113,"volume":28819,"rsi_14":71.79,"sma_20":54065.0,"sma_60":58831.67,"sma_120":54224.58},{"date":"2025-06-17","open":53917,"high":54506,"low":52104,"close":53133,"volume":55929,"rsi_14":65.88,"sma_20":53955.0,"sma_60":58870.0,"sma_120":54275.0},{"date":"2025-06-18","open":53035,"high":53917,"low":52545,"close":53525,"volume":28139,"rsi_14":67.42,"sma_20":53975.0,"sma_60":58888.33,"sma_120":54320.83},{"date":"2025-06-19","open":53721,"high":55584,"low":53525,"close":54800,"volume":45884,"rsi_14":68.13,"sma_20":54100.0,"sma_60":58930.0,"sma_120":54381.67},{"date":"2025-06-20","open":54996,"high":56858,"low":54309,"close":56466,"volume":38103,"rsi_14":72.12,"sma_20":54325.0,"sma_60":59003.33,"sma_120":54455.0},{"date":"2025-06-23","open":56368,"high":56466,"low":54996,"close":55192,"volume":34071,"rsi_14":65.22,"sma_20":54495.0,"sma_60":58983.33,"sma_120":54513.75},{"date":"2025-06-24","open":55192,"high":56760,"low":54898,"close":56564,"volume":34320,"rsi_14":68.25,"sma_20":54790.0,"sma_60":58928.33,"sma_120":54585.83},{"date":"2025-06-25","open":56564,"high":57054,"low":55682,"close":55878,"volume":27973,"rsi_14":57.66,"sma_20":55065.0,"sma_60":58876.67,"sma_120":54655.0},{"date":"2025-06-26","open":55878,"high":55878,"low":53819,"close":54898,"volume":32571,"rsi_14":55.17,"sma_20":55290.0,"sma_60":58851.67,"sma_120":54711.67},{"date":"2025-06-27","open":54996,"high":54996,"low":54113,"close":54211,"volume":16835,"rsi_14":49.57,"sma_20":55425.0,"sma_60":58801.67,"sma_120":54760.42},{"date":"2025-06-30","open":54309,"high":54898,"low":53721,"close":54506,"volume":16556,"rsi_14":49.57,"sma_20":55555.0,"sma_60":58731.67,"sma_120":54796.25},{"date":"2025-07-01","open":54407,"high":55780,"low":54211,"close":55290,"volume":9661,"rsi_14":50.0,"sma_20":55735.0,"sma_60":58653.33,"sma_120":54847.08},{"date":"2025-07-02","open":56466,"high":56466,"low":54996,"close":56466,"volume":11261,"rsi_14":54.62,"sma_20":55960.0,"sma_60":58488.33,"sma_120":54907.92},{"date":"2025-07-03","open":56368,"high":56858,"low":55682,"close":56564,"volume":14689,"rsi_14":57.6,"sma_20":56080.0,"sma_60":58336.67,"sma_120":54953.75},{"date":"2025-07-04","open":55976,"high":56858,"low":55290,"close":55584,"volume":12422,"rsi_14":55.81,"sma_20":56175.0,"sma_60":58133.33,"sma_120":54988.75},{"date":"2025-07-07","open":55290,"high":55976,"low":54898,"close":54898,"volume":6458,"rsi_14":57.14,"sma_20":56205.0,"sma_60":58016.67,"sma_120":54992.92},{"date":"2025-07-08","open":55192,"high":55486,"low":54604,"close":55388,"volume":8870,"rsi_14":57.48,"sma_20":56245.0,"sma_60":57895.0,"sma_120":55011.25},{"date":"2025-07-09","open":55682,"high":56270,"low":55290,"close":55878,"volume":7152,"rsi_14":54.62,"sma_20":56275.0,"sma_60":57830.0,"sma_120":55037.08},{"date":"2025-07-10","open":55976,"high":56662,"low":55486,"close":55780,"volume":9947,"rsi_14":46.6,"sma_20":56300.0,"sma_60":57711.67,"sma_120":55087.92},{"date":"2025-07-11","open":55780,"high":56368,"low":55486,"close":56172,"volume":8003,"rsi_14":55.32,"sma_20":56375.0,"sma_60":57626.67,"sma_120":55142.08},{"date":"2025-07-14","open":56074,"high":57446,"low":55976,"close":57152,"volume":12680,"rsi_14":53.33,"sma_20":56530.0,"sma_60":57558.33,"sma_120":55200.42},{"date":"2025-07-15","open":57446,"high":57446,"low":56172,"close":56466,"volume":8589,"rsi_14":53.33,"sma_20":56700.0,"sma_60":57458.33,"sma_120":55267.08},{"date":"2025-07-16","open":56368,"high":56368,"low":55290,"close":55290,"volume":17473,"rsi_14":52.17,"sma_20":56790.0,"sma_60":57333.33,"sma_120":55327.5},{"date":"2025-07-17","open":55290,"high":56270,"low":54898,"close":55976,"volume":8304,"rsi_14":59.78,"sma_20":56850.0,"sma_60":57230.0,"sma_120":55389.17},{"date":"2025-07-18","open":56466,"high":56466,"low":54898,"close":55388,"volume":9061,"rsi_14":54.74,"sma_20":56795.0,"sma_60":57118.33,"sma_120":55450.83},{"date":"2025-07-21","open":55486,"high":56368,"low":55094,"close":55976,"volume":7028,"rsi_14":53.76,"sma_20":56835.0,"sma_60":57023.33,"sma_120":55521.67},{"date":"2025-07-22","open":56074,"high":56270,"low":55486,"close":55976,"volume":5625,"rsi_14":46.91,"sma_20":56805.0,"sma_60":56931.67,"sma_120":55590.42},{"date":"2025-07-23","open":56172,"high":56270,"low":55192,"close":55388,"volume":4997,"rsi_14":43.02,"sma_20":56780.0,"sma_60":56846.67,"sma_120":55659.58},{"date":"2025-07-24","open":55486,"high":55780,"low":54996,"close":55192,"volume":7668,"rsi_14":47.44,"sma_20":56795.0,"sma_60":56718.33,"sma_120":55737.08},{"date":"2025-07-25","open":55192,"high":55486,"low":54800,"close":54996,"volume":4924,"rsi_14":50.68,"sma_20":56835.0,"sma_60":56615.0,"sma_120":55812.08},{"date":"2025-07-28","open":55584,"high":55878,"low":54506,"close":54604,"volume":10974,"rsi_14":44.44,"sma_20":56840.0,"sma_60":56513.33,"sma_120":55885.83},{"date":"2025-07-29","open":54898,"high":54898,"low":53721,"close":54015,"volume":16785,"rsi_14":36.99,"sma_20":56775.0,"sma_60":56395.0,"sma_120":55959.58},{"date":"2025-07-30","open":53917,"high":54211,"low":53623,"close":53721,"volume":8161,"rsi_14":36.0,"sma_20":56635.0,"sma_60":56251.67,"sma_120":56028.75},{"date":"2025-07-31","open":53427,"high":54309,"low":53427,"close":53819,"volume":9232,"rsi_14":33.33,"sma_20":56495.0,"sma_60":56110.0,"sma_120":56095.0},{"date":"2025-08-01","open":53525,"high":53917,"low":52349,"close":52937,"volume":13001,"rsi_14":19.72,"sma_20":56360.0,"sma_60":55980.0,"sma_120":56144.17},{"date":"2025-08-04","open":52937,"high":53721,"low":52447,"close":53035,"volume":4307,"rsi_14":23.08,"sma_20":56265.0,"sma_60":55870.0,"sma_120":56196.67},{"date":"2025-08-05","open":53035,"high":54113,"low":52839,"close":52937,"volume":6035,"rsi_14":27.78,"sma_20":56140.0,"sma_60":55738.33,"sma_120":56250.0},{"date":"2025-08-06","open":52741,"high":54015,"low":52643,"close":54015,"volume":6189,"rsi_14":32.76,"sma_20":56045.0,"sma_60":55650.0,"sma_120":56310.0},{"date":"2025-08-07","open":54015,"high":54211,"low":53427,"close":53917,"volume":3924,"rsi_14":35.85,"sma_20":55950.0,"sma_60":55558.33,"sma_120":56369.58},{"date":"2025-08-08","open":54015,"high":54604,"low":53721,"close":53917,"volume":4056,"rsi_14":27.66,"sma_20":55835.0,"sma_60":55495.0,"sma_120":56434.58},{"date":"2025-08-11","open":53917,"high":55388,"low":53525,"close":54015,"volume":6887,"rsi_14":29.17,"sma_20":55675.0,"sma_60":55423.33,"sma_120":56500.42},{"date":"2025-08-12","open":53917,"high":54604,"low":53721,"close":54015,"volume":4528,"rsi_14":33.33,"sma_20":55550.0,"sma_60":55401.67,"sma_120":56561.67},{"date":"2025-08-13","open":54015,"high":54702,"low":52741,"close":52741,"volume":7491,"rsi_14":26.42,"sma_20":55420.0,"sma_60":55395.0,"sma_120":56617.92},{"date":"2025-08-14","open":53035,"high":53427,"low":52839,"close":53035,"volume":3023,"rsi_14":31.48,"sma_20":55270.0,"sma_60":55406.67,"sma_120":56673.75},{"date":"2025-08-18","open":53035,"high":53035,"low":52153,"close":52741,"volume":10989,"rsi_14":32.08,"sma_20":55135.0,"sma_60":55418.33,"sma_120":56721.25},{"date":"2025-08-19","open":52153,"high":52251,"low":50976,"close":51467,"volume":14267,"rsi_14":28.33,"sma_20":54905.0,"sma_60":55411.67,"sma_120":56760.42},{"date":"2025-08-20","open":51172,"high":51467,"low":50486,"close":51074,"volume":5257,"rsi_14":27.87,"sma_20":54655.0,"sma_60":55416.67,"sma_120":56789.58},{"date":"2025-08-21","open":51172,"high":52251,"low":51074,"close":51859,"volume":4659,"rsi_14":35.29,"sma_20":54475.0,"sma_60":55440.0,"sma_120":56826.25},{"date":"2025-08-22","open":51565,"high":52349,"low":51467,"close":51761,"volume":3774,"rsi_14":40.0,"sma_20":54300.0,"sma_60":55461.67,"sma_120":56838.75},{"date":"2025-08-25","open":51761,"high":52349,"low":51663,"close":52055,"volume":2580,"rsi_14":41.94,"sma_20":54150.0,"sma_60":55470.0,"sma_120":56857.92},{"date":"2025-08-26","open":52055,"high":52643,"low":51957,"close":52153,"volume":4405,"rsi_14":43.55,"sma_20":54025.0,"sma_60":55473.33,"sma_120":56886.67},{"date":"2025-08-27","open":51957,"high":53035,"low":51957,"close":52937,"volume":8486,"rsi_14":40.68,"sma_20":53970.0,"sma_60":55493.33,"sma_120":56922.92},{"date":"2025-08-28","open":52839,"high":53329,"low":52447,"close":52839,"volume":3765,"rsi_14":40.68,"sma_20":53925.0,"sma_60":55506.67,"sma_120":56956.67},{"date":"2025-08-29","open":52643,"high":53231,"low":52349,"close":52643,"volume":7256,"rsi_14":39.34,"sma_20":53865.0,"sma_60":55480.0,"sma_120":56976.67},{"date":"2025-09-01","open":52055,"high":53035,"low":51957,"close":52447,"volume":10491,"rsi_14":37.1,"sma_20":53840.0,"sma_60":55458.33,"sma_120":56987.5},{"date":"2025-09-02","open":52055,"high":52839,"low":51761,"close":52839,"volume":3786,"rsi_14":40.91,"sma_20":53830.0,"sma_60":55433.33,"sma_120":56991.67},{"date":"2025-09-03","open":53427,"high":54407,"low":53133,"close":53427,"volume":4847,"rsi_14":55.93,"sma_20":53855.0,"sma_60":55413.33,"sma_120":57001.67},{"date":"2025-09-04","open":53329,"high":54015,"low":53231,"close":53623,"volume":4072,"rsi_14":55.17,"sma_20":53835.0,"sma_60":55385.0,"sma_120":57020.0},{"date":"2025-09-05","open":53623,"high":53917,"low":52839,"close":52839,"volume":3107,"rsi_14":50.79,"sma_20":53780.0,"sma_60":55343.33,"sma_120":57033.33},{"date":"2025-09-08","open":53231,"high":53427,"low":52643,"close":52937,"volume":4142,"rsi_14":64.71,"sma_20":53730.0,"sma_60":55313.33,"sma_120":57044.17},{"date":"2025-09-09","open":52937,"high":53721,"low":52545,"close":53427,"volume":5565,"rsi_14":73.08,"sma_20":53700.0,"sma_60":55301.67,"sma_120":57066.67},{"date":"2025-09-10","open":53623,"high":54309,"low":53427,"close":53819,"volume":9510,"rsi_14":70.83,"sma_20":53690.0,"sma_60":55313.33,"sma_120":57091.67},{"date":"2025-09-11","open":54800,"high":54800,"low":53721,"close":54506,"volume":6830,"rsi_14":75.93,"sma_20":53780.0,"sma_60":55330.0,"sma_120":57109.17},{"date":"2025-09-12","open":55976,"high":56662,"low":54506,"close":54702,"volume":20730,"rsi_14":75.47,"sma_20":53865.0,"sma_60":55328.33,"sma_120":57129.17},{"date":"2025-09-15","open":55388,"high":55486,"low":54309,"close":54702,"volume":14952,"rsi_14":75.0,"sma_20":53965.0,"sma_60":55298.33,"sma_120":57150.83},{"date":"2025-09-16","open":54996,"high":55584,"low":54309,"close":54898,"volume":10854,"rsi_14":71.74,"sma_20":54140.0,"sma_60":55293.33,"sma_120":57138.33},{"date":"2025-09-17","open":54702,"high":54996,"low":54309,"close":54996,"volume":9508,"rsi_14":73.91,"sma_20":54340.0,"sma_60":55266.67,"sma_120":57097.5},{"date":"2025-09-18","open":54407,"high":54701,"low":54114,"close":54407,"volume":5507,"rsi_14":70.83,"sma_20":54480.0,"sma_60":55245.0,"sma_120":57060.83},{"date":"2025-09-19","open":55500,"high":55900,"low":55300,"close":55400,"volume":3485,"rsi_14":69.39,"sma_20":54610.0,"sma_60":55235.0,"sma_120":57043.33},{"date":"2025-09-22","open":54309,"high":54309,"low":53623,"close":53623,"volume":6700,"rsi_14":57.69,"sma_20":54690.0,"sma_60":55225.0,"sma_120":57013.33},{"date":"2025-09-23","open":53917,"high":53917,"low":52741,"close":53133,"volume":7137,"rsi_14":47.06,"sma_20":54740.0,"sma_60":55201.67,"sma_120":56966.67},{"date":"2025-09-24","open":53035,"high":53133,"low":52251,"close":52545,"volume":5944,"rsi_14":40.0,"sma_20":54720.0,"sma_60":55155.0,"sma_120":56904.17},{"date":"2025-09-25","open":52937,"high":53035,"low":51957,"close":52251,"volume":5813,"rsi_14":44.0,"sma_20":54690.0,"sma_60":55083.33,"sma_120":56785.83},{"date":"2025-09-26","open":52545,"high":52545,"low":51270,"close":51467,"volume":9334,"rsi_14":36.84,"sma_20":54630.0,"sma_60":54996.67,"sma_120":56666.67},{"date":"2025-09-29","open":51957,"high":52055,"low":51369,"close":51369,"volume":6038,"rsi_14":30.19,"sma_20":54575.0,"sma_60":54925.0,"sma_120":56529.17},{"date":"2025-09-30","open":51369,"high":52251,"low":51369,"close":51565,"volume":2859,"rsi_14":27.45,"sma_20":54510.0,"sma_60":54868.33,"sma_120":56442.5},{"date":"2025-10-01","open":51957,"high":51957,"low":51074,"close":51172,"volume":5109,"rsi_14":14.58,"sma_20":54395.0,"sma_60":54796.67,"sma_120":56345.83},{"date":"2025-10-02","open":51172,"high":51172,"low":50290,"close":50584,"volume":9912,"rsi_14":9.62,"sma_20":54240.0,"sma_60":54706.67,"sma_120":56268.33},{"date":"2025-10-10","open":51172,"high":51172,"low":49800,"close":49898,"volume":12549,"rsi_14":8.47,"sma_20":54090.0,"sma_60":54606.67,"sma_120":56159.17},{"date":"2025-10-13","open":50584,"high":50584,"low":49016,"close":49702,"volume":6951,"rsi_14":5.08,"sma_20":53925.0,"sma_60":54496.67,"sma_120":56061.67},{"date":"2025-10-14","open":50192,"high":50388,"low":49702,"close":49996,"volume":5597,"rsi_14":8.2,"sma_20":53750.0,"sma_60":54375.0,"sma_120":55966.67},{"date":"2025-10-15","open":50290,"high":50584,"low":50094,"close":50290,"volume":2515,"rsi_14":13.33,"sma_20":53570.0,"sma_60":54270.0,"sma_120":55864.17},{"date":"2025-10-16","open":50486,"high":51369,"low":50192,"close":50584,"volume":5200,"rsi_14":18.33,"sma_20":53370.0,"sma_60":54190.0,"sma_120":55761.67},{"date":"2025-10-17","open":50682,"high":50780,"low":50094,"close":50388,"volume":5547,"rsi_14":20.0,"sma_20":53150.0,"sma_60":54095.0,"sma_120":55662.5},{"date":"2025-10-20","open":51270,"high":51270,"low":50094,"close":50878,"volume":3674,"rsi_14":29.09,"sma_20":52955.0,"sma_60":54018.33,"sma_120":55568.33},{"date":"2025-10-21","open":50976,"high":51663,"low":50976,"close":51172,"volume":7409,"rsi_14":36.54,"sma_20":52765.0,"sma_60":53936.67,"sma_120":55480.0},{"date":"2025-10-22","open":51074,"high":51761,"low":50584,"close":51467,"volume":7866,"rsi_14":42.31,"sma_20":52585.0,"sma_60":53860.0,"sma_120":55395.83},{"date":"2025-10-23","open":51957,"high":51957,"low":50976,"close":51172,"volume":6259,"rsi_14":46.81,"sma_20":52410.0,"sma_60":53788.33,"sma_120":55317.5},{"date":"2025-10-24","open":51270,"high":51467,"low":50682,"close":51074,"volume":5974,"rsi_14":46.81,"sma_20":52245.0,"sma_60":53718.33,"sma_120":55218.33},{"date":"2025-10-27","open":50976,"high":51270,"low":50682,"close":50780,"volume":7598,"rsi_14":41.67,"sma_20":52100.0,"sma_60":53646.67,"sma_120":55130.83},{"date":"2025-10-28","open":50780,"high":51172,"low":50584,"close":51172,"volume":3888,"rsi_14":50.0,"sma_20":52000.0,"sma_60":53588.33,"sma_120":55050.83},{"date":"2025-10-29","open":51172,"high":51270,"low":50780,"close":50878,"volume":7406,"rsi_14":53.33,"sma_20":51915.0,"sma_60":53535.0,"sma_120":54965.0},{"date":"2025-10-30","open":50976,"high":51270,"low":50584,"close":51172,"volume":5531,"rsi_14":65.85,"sma_20":51860.0,"sma_60":53491.67,"sma_120":54871.67},{"date":"2025-10-31","open":50878,"high":51172,"low":50388,"close":50976,"volume":6317,"rsi_14":65.85,"sma_20":51835.0,"sma_60":53443.33,"sma_120":54776.67},{"date":"2025-11-03","open":50878,"high":50878,"low":50094,"close":50192,"volume":5869,"rsi_14":52.17,"sma_20":51775.0,"sma_60":53396.67,"sma_120":54688.33},{"date":"2025-11-04","open":50486,"high":50584,"low":49996,"close":50094,"volume":6169,"rsi_14":47.73,"sma_20":51700.0,"sma_60":53346.67,"sma_120":54608.33},{"date":"2025-11-05","open":50486,"high":50486,"low":49114,"close":49310,"volume":13118,"rsi_14":36.73,"sma_20":51605.0,"sma_60":53285.0,"sma_120":54511.67},{"date":"2025-11-06","open":50192,"high":50584,"low":49310,"close":49898,"volume":4375,"rsi_14":45.28,"sma_20":51570.0,"sma_60":53215.0,"sma_120":54432.5},{"date":"2025-11-07","open":50486,"high":50976,"low":49800,"close":50290,"volume":3237,"rsi_14":44.23,"sma_20":51590.0,"sma_60":53153.33,"sma_120":54355.83},{"date":"2025-11-10","open":50486,"high":51074,"low":50290,"close":50584,"volume":4787,"rsi_14":44.23,"sma_20":51635.0,"sma_60":53096.67,"sma_120":54295.83},{"date":"2025-11-11","open":51270,"high":51270,"low":50290,"close":50584,"volume":5419,"rsi_14":40.82,"sma_20":51665.0,"sma_60":53038.33,"sma_120":54230.83},{"date":"2025-11-12","open":49996,"high":50878,"low":49506,"close":50878,"volume":10335,"rsi_14":46.94,"sma_20":51695.0,"sma_60":52985.0,"sma_120":54193.33},{"date":"2025-11-13","open":50878,"high":50878,"low":50192,"close":50486,"volume":4513,"rsi_14":44.23,"sma_20":51690.0,"sma_60":52946.67,"sma_120":54170.83},{"date":"2025-11-14","open":50584,"high":50682,"low":49996,"close":50682,"volume":6587,"rsi_14":49.02,"sma_20":51705.0,"sma_60":52906.67,"sma_120":54156.67},{"date":"2025-11-17","open":49898,"high":49898,"low":49408,"close":49506,"volume":9615,"rsi_14":35.59,"sma_20":51635.0,"sma_60":52851.67,"sma_120":54135.0},{"date":"2025-11-18","open":49800,"high":49996,"low":49114,"close":49310,"volume":3889,"rsi_14":36.21,"sma_20":51540.0,"sma_60":52815.0,"sma_120":54113.33},{"date":"2025-11-19","open":49604,"high":50192,"low":49114,"close":50192,"volume":7559,"rsi_14":42.19,"sma_20":51475.0,"sma_60":52800.0,"sma_120":54108.33},{"date":"2025-11-20","open":50388,"high":50388,"low":49212,"close":49898,"volume":4208,"rsi_14":41.54,"sma_20":51410.0,"sma_60":52766.67,"sma_120":54103.33},{"date":"2025-11-21","open":49310,"high":50192,"low":49310,"close":49996,"volume":6252,"rsi_14":48.28,"sma_20":51355.0,"sma_60":52736.67,"sma_120":54099.17},{"date":"2025-11-24","open":49996,"high":50094,"low":49506,"close":49506,"volume":2444,"rsi_14":45.16,"sma_20":51290.0,"sma_60":52693.33,"sma_120":54081.67},{"date":"2025-11-25","open":49996,"high":49996,"low":49212,"close":49310,"volume":4647,"rsi_14":50.0,"sma_20":51195.0,"sma_60":52645.0,"sma_120":54059.17},{"date":"2025-11-26","open":49310,"high":49604,"low":49212,"close":49408,"volume":6463,"rsi_14":45.1,"sma_20":51120.0,"sma_60":52585.0,"sma_120":54039.17},{"date":"2025-11-27","open":49506,"high":49898,"low":49212,"close":49506,"volume":8242,"rsi_14":41.67,"sma_20":51035.0,"sma_60":52528.33,"sma_120":54017.5},{"date":"2025-11-28","open":49506,"high":51957,"low":49506,"close":51074,"volume":11299,"rsi_14":54.1,"sma_20":51040.0,"sma_60":52501.67,"sma_120":53990.83},{"date":"2025-12-01","open":51369,"high":51663,"low":50780,"close":51369,"volume":7842,"rsi_14":56.25,"sma_20":51100.0,"sma_60":52483.33,"sma_120":53970.83},{"date":"2025-12-02","open":51172,"high":51761,"low":51172,"close":51369,"volume":5589,"rsi_14":54.1,"sma_20":51165.0,"sma_60":52458.33,"sma_120":53945.83},{"date":"2025-12-03","open":52153,"high":52153,"low":51172,"close":51761,"volume":4190,"rsi_14":60.66,"sma_20":51290.0,"sma_60":52430.0,"sma_120":53921.67},{"date":"2025-12-04","open":51859,"high":53917,"low":51761,"close":53721,"volume":15985,"rsi_14":69.62,"sma_20":51485.0,"sma_60":52431.67,"sma_120":53908.33},{"date":"2025-12-05","open":54113,"high":54113,"low":52643,"close":52741,"volume":5509,"rsi_14":71.43,"sma_20":51610.0,"sma_60":52430.0,"sma_120":53886.67},{"date":"2025-12-08","open":53035,"high":53035,"low":52055,"close":52251,"volume":2247,"rsi_14":68.75,"sma_20":51695.0,"sma_60":52418.33,"sma_120":53865.83},{"date":"2025-12-09","open":52251,"high":53525,"low":52251,"close":53427,"volume":4576,"rsi_14":69.88,"sma_20":51840.0,"sma_60":52418.33,"sma_120":53860.0},{"date":"2025-12-10","open":53427,"high":54309,"low":53231,"close":53721,"volume":6352,"rsi_14":73.49,"sma_20":51985.0,"sma_60":52416.67,"sma_120":53865.0},{"date":"2025-12-11","open":53721,"high":54800,"low":53329,"close":54309,"volume":11020,"rsi_14":75.0,"sma_20":52180.0,"sma_60":52413.33,"sma_120":53871.67},{"date":"2025-12-12","open":54211,"high":55094,"low":54113,"close":54506,"volume":11218,"rsi_14":80.0,"sma_20":52375.0,"sma_60":52410.0,"sma_120":53869.17},{"date":"2025-12-15","open":54407,"high":55192,"low":53819,"close":53819,"volume":17509,"rsi_14":75.56,"sma_20":52595.0,"sma_60":52395.0,"sma_120":53846.67},{"date":"2025-12-16","open":53917,"high":54309,"low":52251,"close":53525,"volume":15008,"rsi_14":72.83,"sma_20":52810.0,"sma_60":52371.67,"sma_120":53832.5},{"date":"2025-12-17","open":53329,"high":54407,"low":52447,"close":53231,"volume":5377,"rsi_14":70.21,"sma_20":52965.0,"sma_60":52341.67,"sma_120":53804.17},{"date":"2025-12-18","open":52839,"high":52839,"low":49310,"close":52643,"volume":7914,"rsi_14":59.52,"sma_20":53105.0,"sma_60":52308.33,"sma_120":53776.67},{"date":"2025-12-19","open":52643,"high":52741,"low":51859,"close":52447,"volume":4611,"rsi_14":56.63,"sma_20":53230.0,"sma_60":52276.67,"sma_120":53755.83},{"date":"2025-12-22","open":52153,"high":53133,"low":52153,"close":52643,"volume":2127,"rsi_14":57.65,"sma_20":53390.0,"sma_60":52260.0,"sma_120":53742.5},{"date":"2025-12-23","open":52153,"high":52741,"low":51957,"close":51957,"volume":6213,"rsi_14":51.14,"sma_20":53525.0,"sma_60":52240.0,"sma_120":53720.83},{"date":"2025-12-24","open":52055,"high":52545,"low":51859,"close":52153,"volume":3127,"rsi_14":38.57,"sma_20":53665.0,"sma_60":52233.33,"sma_120":53694.17},{"date":"2025-12-26","open":52251,"high":52447,"low":51663,"close":52349,"volume":7611,"rsi_14":46.77,"sma_20":53810.0,"sma_60":52235.0,"sma_120":53659.17},{"date":"2025-12-29","open":51761,"high":52447,"low":51369,"close":51467,"volume":7088,"rsi_14":43.94,"sma_20":53830.0,"sma_60":52235.0,"sma_120":53615.83},{"date":"2025-12-30","open":51957,"high":51957,"low":50290,"close":50878,"volume":17474,"rsi_14":28.33,"sma_20":53805.0,"sma_60":52226.67,"sma_120":53575.83},{"date":"2026-01-02","open":51074,"high":51467,"low":50192,"close":50584,"volume":5462,"rsi_14":23.33,"sma_20":53765.0,"sma_60":52210.0,"sma_120":53539.17},{"date":"2026-01-05","open":50878,"high":50976,"low":50290,"close":50486,"volume":5111,"rsi_14":14.55,"sma_20":53700.0,"sma_60":52198.33,"sma_120":53497.5},{"date":"2026-01-06","open":50682,"high":50682,"low":50094,"close":50192,"volume":7352,"rsi_14":10.71,"sma_20":53520.0,"sma_60":52191.67,"sma_120":53449.17},{"date":"2026-01-07","open":50486,"high":50878,"low":49996,"close":50878,"volume":6639,"rsi_14":23.21,"sma_20":53425.0,"sma_60":52208.33,"sma_120":53407.5},{"date":"2026-01-08","open":50780,"high":50780,"low":49996,"close":49996,"volume":8208,"rsi_14":20.97,"sma_20":53310.0,"sma_60":52213.33,"sma_120":53355.0},{"date":"2026-01-09","open":50094,"high":50878,"low":50094,"close":50192,"volume":4185,"rsi_14":24.59,"sma_20":53145.0,"sma_60":52216.67,"sma_120":53295.83},{"date":"2026-01-12","open":50290,"high":50878,"low":50094,"close":50290,"volume":2651,"rsi_14":28.57,"sma_20":52970.0,"sma_60":52216.67,"sma_120":53243.33},{"date":"2026-01-13","open":50388,"high":51270,"low":49898,"close":50290,"volume":11336,"rsi_14":29.63,"sma_20":52765.0,"sma_60":52211.67,"sma_120":53200.83},{"date":"2026-01-14","open":50388,"high":50388,"low":49898,"close":49996,"volume":14483,"rsi_14":25.45,"sma_20":52535.0,"sma_60":52205.0,"sma_120":53150.0},{"date":"2026-01-15","open":50388,"high":50388,"low":49506,"close":49996,"volume":10145,"rsi_14":29.17,"sma_20":52340.0,"sma_60":52190.0,"sma_120":53104.17},{"date":"2026-01-16","open":49996,"high":50192,"low":49310,"close":49800,"volume":12189,"rsi_14":44.59,"sma_20":51020.0,"sma_60":52456.67,"sma_120":53957.5},{"date":"2026-01-19","open":49702,"high":49702,"low":48771,"close":49604,"volume":12157,"rsi_14":20.83,"sma_20":51965.0,"sma_60":52135.0,"sma_120":52997.5},{"date":"2026-01-20","open":49212,"high":49996,"low":49114,"close":49800,"volume":8661,"rsi_14":29.27,"sma_20":51820.0,"sma_60":52111.67,"sma_120":52950.0},{"date":"2026-01-21","open":49800,"high":49800,"low":48918,"close":49016,"volume":10005,"rsi_14":27.91,"sma_20":51645.0,"sma_60":52076.67,"sma_120":52897.5},{"date":"2026-01-22","open":49310,"high":49506,"low":49016,"close":49408,"volume":8426,"rsi_14":36.36,"sma_20":51480.0,"sma_60":52053.33,"sma_120":52850.0},{"date":"2026-01-23","open":49408,"high":49996,"low":49212,"close":49898,"volume":7751,"rsi_14":43.75,"sma_20":51375.0,"sma_60":52031.67,"sma_120":52810.0},{"date":"2026-01-26","open":50486,"high":51565,"low":49408,"close":49506,"volume":11594,"rsi_14":42.86,"sma_20":51240.0,"sma_60":52008.33,"sma_120":52771.67},{"date":"2026-01-27","open":49898,"high":49898,"low":49408,"close":49800,"volume":6076,"rsi_14":37.78,"sma_20":51110.0,"sma_60":51985.0,"sma_120":52738.33},{"date":"2026-01-28","open":49800,"high":49898,"low":49408,"close":49604,"volume":9264,"rsi_14":44.74,"sma_20":51015.0,"sma_60":51961.67,"sma_120":52702.5},{"date":"2026-01-29","open":49604,"high":49702,"low":49114,"close":49604,"volume":12077,"rsi_14":41.67,"sma_20":50950.0,"sma_60":51951.67,"sma_120":52674.17},{"date":"2026-01-30","open":49506,"high":49996,"low":49212,"close":49506,"volume":11333,"rsi_14":38.89,"sma_20":50895.0,"sma_60":51941.67,"sma_120":52644.17},{"date":"2026-02-02","open":49114,"high":49800,"low":49114,"close":49212,"volume":8255,"rsi_14":35.9,"sma_20":50830.0,"sma_60":51940.0,"sma_120":52612.5},{"date":"2026-02-03","open":49408,"high":49800,"low":49212,"close":49310,"volume":6976,"rsi_14":40.54,"sma_20":50785.0,"sma_60":51930.0,"sma_120":52572.5},{"date":"2026-02-04","open":48869,"high":48967,"low":48281,"close":48918,"volume":20363,"rsi_14":37.5,"sma_20":50960.0,"sma_60":52390.0,"sma_120":53911.67},{"date":"2026-02-05","open":49212,"high":49898,"low":48967,"close":49604,"volume":11045,"rsi_14":44.58,"sma_20":50975.0,"sma_60":52325.0,"sma_120":53869.17},{"date":"2026-02-06","open":49212,"high":49310,"low":48526,"close":48967,"volume":20147,"rsi_14":40.0,"sma_20":50927.5,"sma_60":52245.83,"sma_120":53815.42},{"date":"2026-02-09","open":49310,"high":49898,"low":49114,"close":49506,"volume":9333,"rsi_14":50.0,"sma_20":50887.5,"sma_60":52189.17,"sma_120":53766.25},{"date":"2026-02-10","open":49996,"high":50584,"low":49506,"close":50388,"volume":10424,"rsi_14":56.25,"sma_20":50877.5,"sma_60":52145.83,"sma_120":53729.58},{"date":"2026-02-11","open":50290,"high":50584,"low":50094,"close":50486,"volume":5143,"rsi_14":51.87,"sma_20":50872.5,"sma_60":52095.83,"sma_120":53698.75},{"date":"2026-02-12","open":50486,"high":51172,"low":50388,"close":50976,"volume":6281,"rsi_14":56.71,"sma_20":50877.5,"sma_60":52047.5,"sma_120":53680.42},{"date":"2026-02-13","open":50976,"high":50976,"low":50290,"close":50486,"volume":5506,"rsi_14":52.91,"sma_20":50877.5,"sma_60":51979.17,"sma_120":53654.58},{"date":"2026-02-19","open":50682,"high":50878,"low":50094,"close":50388,"volume":6588,"rsi_14":55.49,"sma_20":50862.5,"sma_60":51905.83,"sma_120":53617.08},{"date":"2026-02-20","open":50682,"high":50682,"low":49996,"close":50094,"volume":9574,"rsi_14":54.82,"sma_20":50892.5,"sma_60":51827.5,"sma_120":53562.92},{"date":"2026-02-23","open":50290,"high":51172,"low":50290,"close":51074,"volume":9681,"rsi_14":59.24,"sma_20":50982.5,"sma_60":51762.5,"sma_120":53527.92},{"date":"2026-02-24","open":51074,"high":51172,"low":49996,"close":50878,"volume":15887,"rsi_14":57.53,"sma_20":51017.5,"sma_60":51692.5,"sma_120":53479.58},{"date":"2026-02-25","open":50878,"high":51663,"low":50584,"close":51369,"volume":10817,"rsi_14":66.92,"sma_20":50987.5,"sma_60":51962.5,"sma_120":52303.75},{"date":"2026-02-26","open":52741,"high":53329,"low":51957,"close":52741,"volume":23554,"rsi_14":68.07,"sma_20":51232.5,"sma_60":51610.83,"sma_120":53422.92},{"date":"2026-02-27","open":52937,"high":52937,"low":52153,"close":52643,"volume":15640,"rsi_14":75.33,"sma_20":51297.5,"sma_60":52072.5,"sma_120":52300.42},{"date":"2026-03-03","open":51663,"high":52251,"low":51270,"close":51761,"volume":17310,"rsi_14":64.29,"sma_20":51407.5,"sma_60":52084.17,"sma_120":52292.92},{"date":"2026-03-04","open":51074,"high":51270,"low":48428,"close":48477,"volume":19973,"rsi_14":47.6,"sma_20":51350.0,"sma_60":52035.0,"sma_120":52259.17},{"date":"2026-03-05","open":51074,"high":51074,"low":49604,"close":49898,"volume":8269,"rsi_14":51.77,"sma_20":51370.0,"sma_60":52010.0,"sma_120":52234.17},{"date":"2026-03-06","open":49898,"high":50192,"low":49212,"close":49898,"volume":6556,"rsi_14":47.6,"sma_20":51405.0,"sma_60":51978.33,"sma_120":52204.17},{"date":"2026-03-09","open":49506,"high":49506,"low":48182,"close":48624,"volume":10666,"rsi_14":41.81,"sma_20":51370.0,"sma_60":51891.67,"sma_120":52161.67},{"date":"2026-03-10","open":48918,"high":49604,"low":48918,"close":49114,"volume":3390,"rsi_14":41.81,"sma_20":51380.0,"sma_60":51830.0,"sma_120":52130.0},{"date":"2026-03-11","open":49408,"high":50486,"low":49310,"close":49702,"volume":9733,"rsi_14":46.58,"sma_20":51385.0,"sma_60":51786.67,"sma_120":52102.5},{"date":"2026-03-12","open":50094,"high":50780,"low":49996,"close":50780,"volume":3115,"rsi_14":51.57,"sma_20":51477.5,"sma_60":51741.67,"sma_120":52080.0},{"date":"2026-03-13","open":50486,"high":50878,"low":50192,"close":50584,"volume":3527,"rsi_14":51.98,"sma_20":51532.5,"sma_60":51688.33,"sma_120":52052.5},{"date":"2026-03-16","open":52153,"high":52251,"low":50780,"close":51369,"volume":10288,"rsi_14":51.21,"sma_20":51582.5,"sma_60":51365.0,"sma_120":52930.83},{"date":"2026-03-17","open":51957,"high":52153,"low":51270,"close":51467,"volume":4084,"rsi_14":52.44,"sma_20":51632.5,"sma_60":51390.0,"sma_120":52882.5},{"date":"2026-03-18","open":51859,"high":51957,"low":51172,"close":51270,"volume":5253,"rsi_14":49.58,"sma_20":51647.5,"sma_60":51406.67,"sma_120":52838.33},{"date":"2026-03-19","open":50976,"high":50976,"low":50192,"close":50290,"volume":5923,"rsi_14":39.22,"sma_20":51637.5,"sma_60":51401.67,"sma_120":52795.83},{"date":"2026-03-20","open":50780,"high":51172,"low":50486,"close":50976,"volume":3991,"rsi_14":43.03,"sma_20":51667.5,"sma_60":51411.67,"sma_120":52753.33},{"date":"2026-03-23","open":50878,"high":50878,"low":49212,"close":49212,"volume":7498,"rsi_14":40.08,"sma_20":51622.5,"sma_60":51383.33,"sma_120":52700.83},{"date":"2026-03-24","open":49506,"high":49996,"low":49310,"close":49702,"volume":4343,"rsi_14":56.1,"sma_20":51552.5,"sma_60":51358.33,"sma_120":52647.5},{"date":"2026-03-25","open":49996,"high":50192,"low":49702,"close":49996,"volume":2194,"rsi_14":50.55,"sma_20":51507.5,"sma_60":51333.33,"sma_120":52596.67},{"date":"2026-03-26","open":49996,"high":49996,"low":49408,"close":49408,"volume":4424,"rsi_14":47.42,"sma_20":51407.5,"sma_60":51303.33,"sma_120":52545.83},{"date":"2026-03-27","open":49408,"high":49800,"low":48820,"close":49800,"volume":6522,"rsi_14":56.82,"sma_20":51257.5,"sma_60":51281.67,"sma_120":52500.0},{"date":"2026-03-30","open":50000,"high":50400,"low":49550,"close":49750,"volume":5941,"rsi_14":48.13,"sma_20":51060.0,"sma_60":51247.5,"sma_120":52447.08},{"date":"2026-03-31","open":50300,"high":50300,"low":49500,"close":49500,"volume":3404,"rsi_14":43.33,"sma_20":50895.0,"sma_60":51202.5,"sma_120":52395.42},{"date":"2026-04-01","open":50400,"high":50500,"low":49800,"close":50000,"volume":2215,"rsi_14":39.29,"sma_20":50922.5,"sma_60":51170.83,"sma_120":52352.92},{"date":"2026-04-02","open":50200,"high":50400,"low":49100,"close":49150,"volume":5039,"rsi_14":36.46,"sma_20":50835.0,"sma_60":51120.0,"sma_120":52305.83},{"date":"2026-04-03","open":50100,"high":50100,"low":49350,"close":49400,"volume":1508,"rsi_14":32.35,"sma_20":50760.0,"sma_60":51076.67,"sma_120":52260.0},{"date":"2026-04-06","open":49700,"high":49800,"low":49200,"close":49250,"volume":2325,"rsi_14":30.99,"sma_20":50742.5,"sma_60":51044.17,"sma_120":52220.42},{"date":"2026-04-07","open":49850,"high":49850,"low":49200,"close":49200,"volume":2516,"rsi_14":31.55,"sma_20":50697.5,"sma_60":51012.5,"sma_120":52179.58},{"date":"2026-04-08","open":49850,"high":49850,"low":49500,"close":49500,"volume":5025,"rsi_14":38.31,"sma_20":50637.5,"sma_60":50999.17,"sma_120":52142.08},{"date":"2026-04-09","open":49500,"high":49950,"low":49400,"close":49600,"volume":2440,"rsi_14":33.1,"sma_20":50527.5,"sma_60":50977.5,"sma_120":52096.25},{"date":"2026-04-10","open":49650,"high":50200,"low":49650,"close":50100,"volume":2952,"rsi_14":49.14,"sma_20":50452.5,"sma_60":50957.5,"sma_120":52055.42},{"date":"2026-04-13","open":49700,"high":50400,"low":49600,"close":50200,"volume":2215,"rsi_14":45.37,"sma_20":50342.5,"sma_60":50934.17,"sma_120":52015.42},{"date":"2026-04-14","open":50300,"high":50400,"low":49900,"close":49950,"volume":3699,"rsi_14":40.19,"sma_20":50215.0,"sma_60":50906.67,"sma_120":51972.5},{"date":"2026-04-15","open":50100,"high":50300,"low":49800,"close":49800,"volume":5355,"rsi_14":43.88,"sma_20":50090.0,"sma_60":50871.67,"sma_120":51928.33},{"date":"2026-04-16","open":49950,"high":50200,"low":49800,"close":49850,"volume":5425,"rsi_14":39.56,"sma_20":50017.5,"sma_60":50844.17,"sma_120":51895.42},{"date":"2026-04-17","open":50000,"high":50100,"low":49750,"close":49950,"volume":2791,"rsi_14":52.78,"sma_20":49915.0,"sma_60":50815.0,"sma_120":51860.83},{"date":"2026-04-20","open":50000,"high":50200,"low":49850,"close":49950,"volume":4294,"rsi_14":56.72,"sma_20":49902.5,"sma_60":50805.83,"sma_120":51828.75},{"date":"2026-04-21","open":50200,"high":50300,"low":49850,"close":49900,"volume":6602,"rsi_14":48.28,"sma_20":49862.5,"sma_60":50799.17,"sma_120":51807.08},{"date":"2026-04-22","open":49900,"high":50200,"low":49850,"close":49900,"volume":2657,"rsi_14":68.29,"sma_20":49807.5,"sma_60":50777.5,"sma_120":51788.75},{"date":"2026-04-23","open":50100,"high":50100,"low":49800,"close":49850,"volume":3156,"rsi_14":62.16,"sma_20":49780.0,"sma_60":50760.0,"sma_120":51763.33},{"date":"2026-04-24","open":49850,"high":50000,"low":49750,"close":49850,"volume":2196,"rsi_14":67.65,"sma_20":49732.5,"sma_60":50740.83,"sma_120":51738.75},{"date":"2026-04-27","open":49800,"high":50100,"low":49650,"close":49700,"volume":4163,"rsi_14":63.89,"sma_20":49730.0,"sma_60":50727.5,"sma_120":51710.42},{"date":"2026-04-28","open":49650,"high":49900,"low":49500,"close":49600,"volume":7020,"rsi_14":53.12,"sma_20":49735.0,"sma_60":50715.83,"sma_120":51680.42},{"date":"2026-04-29","open":49500,"high":49800,"low":49500,"close":49700,"volume":3257,"rsi_14":53.12,"sma_20":49720.0,"sma_60":50704.17,"sma_120":51644.58},{"date":"2026-04-30","open":49800,"high":49900,"low":49500,"close":49700,"volume":4484,"rsi_14":33.33,"sma_20":49882.5,"sma_60":50349.17,"sma_120":50752.92},{"date":"2026-05-04","open":50000,"high":50100,"low":49400,"close":49500,"volume":8081,"rsi_14":20.83,"sma_20":49752.5,"sma_60":50639.17,"sma_120":51483.75},{"date":"2026-05-06","open":49350,"high":49400,"low":48050,"close":48050,"volume":20391,"rsi_14":10.42,"sma_20":49692.5,"sma_60":50601.67,"sma_120":51428.33},{"date":"2026-05-07","open":48800,"high":48800,"low":47450,"close":47450,"volume":12193,"rsi_14":8.77,"sma_20":49605.0,"sma_60":50560.83,"sma_120":51374.58},{"date":"2026-05-08","open":47600,"high":47900,"low":47200,"close":47750,"volume":5559,"rsi_14":16.13,"sma_20":49517.5,"sma_60":50513.33,"sma_120":51322.5},{"date":"2026-05-11","open":48000,"high":48000,"low":47100,"close":47150,"volume":12784,"rsi_14":11.11,"sma_20":49395.0,"sma_60":50466.67,"sma_120":51261.25},{"date":"2026-05-12","open":47500,"high":47500,"low":46450,"close":46550,"volume":7981,"rsi_14":9.52,"sma_20":49217.5,"sma_60":50400.83,"sma_120":51191.67},{"date":"2026-05-13","open":46700,"high":46700,"low":45150,"close":45300,"volume":13884,"rsi_14":7.41,"sma_20":48972.5,"sma_60":50299.17,"sma_120":51105.83},{"date":"2026-05-14","open":45550,"high":46650,"low":45450,"close":46650,"volume":5379,"rsi_14":25.93,"sma_20":48807.5,"sma_60":50218.33,"sma_120":51029.58},{"date":"2026-05-15","open":46000,"high":47450,"low":46000,"close":46800,"volume":6287,"rsi_14":27.74,"sma_20":48657.5,"sma_60":50131.67,"sma_120":50954.58},{"date":"2026-05-18","open":47450,"high":47450,"low":45350,"close":45700,"volume":9210,"rsi_14":23.9,"sma_20":48450.0,"sma_60":50035.0,"sma_120":50868.75},{"date":"2026-05-19","open":45700,"high":46150,"low":45350,"close":45800,"volume":3879,"rsi_14":25.32,"sma_20":48242.5,"sma_60":49941.67,"sma_120":50782.92},{"date":"2026-05-20","open":45800,"high":45800,"low":44200,"close":44250,"volume":7154,"rsi_14":21.39,"sma_20":47957.5,"sma_60":49827.5,"sma_120":50687.5},{"date":"2026-05-21","open":44400,"high":45250,"low":43950,"close":43950,"volume":5143,"rsi_14":19.9,"sma_20":47660.0,"sma_60":49691.67,"sma_120":50592.08},{"date":"2026-05-22","open":44600,"high":45000,"low":44050,"close":44700,"volume":5495,"rsi_14":25.73,"sma_20":47400.0,"sma_60":49571.67,"sma_120":50508.75},{"date":"2026-05-26","open":45400,"high":45400,"low":44000,"close":44050,"volume":7930,"rsi_14":24.65,"sma_20":47110.0,"sma_60":49432.5,"sma_120":50424.17},{"date":"2026-05-27","open":43950,"high":44150,"low":42550,"close":42650,"volume":9629,"rsi_14":24.77,"sma_20":46750.0,"sma_60":49246.67,"sma_120":50332.92},{"date":"2026-05-28","open":42750,"high":42750,"low":41100,"close":42700,"volume":11070,"rsi_14":26.6,"sma_20":46400.0,"sma_60":49063.33,"sma_120":50244.58},{"date":"2026-05-29","open":42350,"high":43100,"low":42150,"close":42250,"volume":3778,"rsi_14":23.3,"sma_20":46032.5,"sma_60":48887.5,"sma_120":50159.17},{"date":"2026-06-01","open":42900,"high":43000,"low":39400,"close":42200,"volume":6852,"rsi_14":24.62,"sma_20":45657.5,"sma_60":48766.67,"sma_120":50074.17},{"date":"2026-06-02","open":41950,"high":42300,"low":41000,"close":42100,"volume":5540,"rsi_14":25.95,"sma_20":45277.5,"sma_60":48620.0,"sma_120":49986.67},{"date":"2026-06-04","open":42300,"high":42400,"low":41150,"close":41200,"volume":4178,"rsi_14":26.97,"sma_20":44862.5,"sma_60":48458.33,"sma_120":49895.0},{"date":"2026-06-05","open":41200,"high":42200,"low":40500,"close":40800,"volume":7928,"rsi_14":13.21,"sma_20":44500.0,"sma_60":48311.67,"sma_120":49805.0},{"date":"2026-06-08","open":40750,"high":40750,"low":39500,"close":39500,"volume":8018,"rsi_14":9.89,"sma_20":44102.5,"sma_60":48135.0,"sma_120":49710.0},{"date":"2026-06-09","open":39900,"high":41250,"low":39600,"close":40600,"volume":8383,"rsi_14":21.98,"sma_20":43745.0,"sma_60":47966.67,"sma_120":49625.83},{"date":"2026-06-10","open":40600,"high":40600,"low":39400,"close":39700,"volume":6708,"rsi_14":19.19,"sma_20":43372.5,"sma_60":47765.0,"sma_120":49531.67},{"date":"2026-06-11","open":40000,"high":40450,"low":39500,"close":40400,"volume":5858,"rsi_14":28.73,"sma_20":43065.0,"sma_60":47578.33,"sma_120":49440.83},{"date":"2026-06-12","open":40450,"high":41350,"low":40450,"close":40800,"volume":3490,"rsi_14":32.79,"sma_20":42840.0,"sma_60":47385.0,"sma_120":49350.83},{"date":"2026-06-15","open":41200,"high":41800,"low":41200,"close":41400,"volume":3775,"rsi_14":31.67,"sma_20":42577.5,"sma_60":47200.0,"sma_120":49267.5},{"date":"2026-06-16","open":41000,"high":41800,"low":40800,"close":40850,"volume":3937,"rsi_14":32.02,"sma_20":42280.0,"sma_60":47009.17,"sma_120":49175.42},{"date":"2026-06-17","open":40550,"high":41600,"low":40550,"close":40950,"volume":2193,"rsi_14":51.33,"sma_20":41027.5,"sma_60":45836.67,"sma_120":48518.33},{"date":"2026-06-18","open":41050,"high":41100,"low":39900,"close":39900,"volume":5691,"rsi_14":33.72,"sma_20":41747.5,"sma_60":46635.0,"sma_120":48976.67},{"date":"2026-06-19","open":39900,"high":39900,"low":38150,"close":38650,"volume":16066,"rsi_14":30.85,"sma_20":41467.5,"sma_60":46442.5,"sma_120":48863.75},{"date":"2026-06-22","open":39500,"high":39900,"low":38250,"close":38250,"volume":4623,"rsi_14":29.74,"sma_20":41182.5,"sma_60":46235.0,"sma_120":48748.33},{"date":"2026-06-23","open":38750,"high":39000,"low":36500,"close":36500,"volume":8295,"rsi_14":25.44,"sma_20":40772.5,"sma_60":45993.33,"sma_120":48620.83},{"date":"2026-06-24","open":37250,"high":37250,"low":34650,"close":35750,"volume":22311,"rsi_14":25.78,"sma_20":40357.5,"sma_60":45749.17,"sma_120":48483.75},{"date":"2026-06-25","open":35500,"high":36900,"low":35500,"close":36050,"volume":7834,"rsi_14":28.7,"sma_20":40027.5,"sma_60":45503.33,"sma_120":48351.67},{"date":"2026-06-26","open":36100,"high":36600,"low":35450,"close":36600,"volume":10162,"rsi_14":36.06,"sma_20":39722.5,"sma_60":45284.17,"sma_120":48221.67},{"date":"2026-06-29","open":36350,"high":39650,"low":36100,"close":39300,"volume":11209,"rsi_14":44.58,"sma_20":39575.0,"sma_60":45114.17,"sma_120":48115.83},{"date":"2026-06-30","open":39300,"high":39500,"low":37400,"close":37400,"volume":3109,"rsi_14":41.15,"sma_20":39335.0,"sma_60":44904.17,"sma_120":48000.83},{"date":"2026-07-01","open":38500,"high":38950,"low":37400,"close":37950,"volume":5920,"rsi_14":40.47,"sma_20":39127.5,"sma_60":44717.5,"sma_120":47891.25},{"date":"2026-07-02","open":38000,"high":39900,"low":37600,"close":39050,"volume":5752,"rsi_14":43.54,"sma_20":39020.0,"sma_60":44545.0,"sma_120":47797.5},{"date":"2026-07-03","open":38950,"high":39550,"low":38850,"close":39150,"volume":2970,"rsi_14":41.38,"sma_20":38937.5,"sma_60":44376.67,"sma_120":47699.58},{"date":"2026-07-06","open":39700,"high":40500,"low":39150,"close":40000,"volume":3681,"rsi_14":46.82,"sma_20":38962.5,"sma_60":44223.33,"sma_120":47605.42},{"date":"2026-07-07","open":39700,"high":41050,"low":39700,"close":40750,"volume":8602,"rsi_14":49.29,"sma_20":38970.0,"sma_60":44077.5,"sma_120":47515.0},{"date":"2026-07-08","open":41600,"high":41700,"low":40000,"close":40750,"volume":12917,"rsi_14":53.28,"sma_20":39022.5,"sma_60":43930.0,"sma_120":47424.58},{"date":"2026-07-09","open":38700,"high":40750,"low":36400,"close":38950,"volume":14394,"rsi_14":51.11,"sma_20":38950.0,"sma_60":43744.17,"sma_120":47316.67},{"date":"2026-07-10","open":39100,"high":40050,"low":38600,"close":38600,"volume":11818,"rsi_14":51.3,"sma_20":38840.0,"sma_60":43550.83,"sma_120":47209.17},{"date":"2026-07-13","open":38700,"high":39300,"low":37800,"close":37850,"volume":8201,"rsi_14":55.42,"sma_20":38662.5,"sma_60":43349.17,"sma_120":47093.75},{"date":"2026-07-14","open":36500,"high":38050,"low":36500,"close":37550,"volume":5167,"rsi_14":57.5,"sma_20":38497.5,"sma_60":43145.0,"sma_120":46985.83},{"date":"2026-07-15","open":37850,"high":38300,"low":37150,"close":37150,"volume":2701,"rsi_14":54.55,"sma_20":38307.5,"sma_60":42933.33,"sma_120":46876.25},{"date":"2026-07-16","open":38050,"high":38050,"low":37050,"close":37250,"volume":1753,"rsi_14":52.79,"sma_20":38175.0,"sma_60":42721.67,"sma_120":46760.0},{"date":"2026-07-20","open":37600,"high":37600,"low":36550,"close":36900,"volume":3239,"rsi_14":37.1,"sma_20":38087.5,"sma_60":42504.17,"sma_120":46643.33},{"date":"2026-07-21","open":36900,"high":37250,"low":36600,"close":36750,"volume":616,"rsi_14":45.7,"sma_20":38012.5,"sma_60":42285.0,"sma_120":46524.58},{"date":"2026-07-22","open":36750,"high":37250,"low":36700,"close":36700,"volume":756,"rsi_14":41.13,"sma_20":38022.5,"sma_60":42065.0,"sma_120":46409.58},{"date":"2026-07-23","open":36750,"high":38000,"low":36700,"close":37600,"volume":1724,"rsi_14":39.42,"sma_20":38115.0,"sma_60":41860.83,"sma_120":46303.75},{"date":"2026-07-24","open":37700,"high":38600,"low":37500,"close":38550,"volume":2996,"rsi_14":46.1,"sma_20":38240.0,"sma_60":41672.5,"sma_120":46205.0},{"date":"2026-07-27","open":38100,"high":39700,"low":38050,"close":39700,"volume":5610,"rsi_14":48.12,"sma_20":38395.0,"sma_60":41505.83,"sma_120":46115.0},{"date":"2026-07-28","open":39850,"high":39850,"low":38600,"close":39050,"volume":3096,"rsi_14":39.24,"sma_20":38382.5,"sma_60":41330.0,"sma_120":46006.25},{"date":"2026-07-29","open":39050,"high":39950,"low":37800,"close":38250,"volume":8814,"rsi_14":35.63,"sma_20":38425.0,"sma_60":41139.17,"sma_120":45901.67},{"date":"2026-07-30","open":36150,"high":39600,"low":36150,"close":39000,"volume":3326,"rsi_14":50.33,"sma_20":38477.5,"sma_60":40960.83,"sma_120":45805.83},{"date":"2026-07-31","open":39350,"high":39900,"low":38700,"close":39900,"volume":1971,"rsi_14":57.93,"sma_20":38520.0,"sma_60":40800.83,"sma_120":45720.0},{"date":"2026-08-03","open":39900,"high":40600,"low":39250,"close":39250,"volume":2600,"rsi_14":58.64,"sma_20":38525.0,"sma_60":40654.17,"sma_120":45627.92},{"date":"2026-08-04","open":39550,"high":39650,"low":38850,"close":39000,"volume":3636,"rsi_14":59.01,"sma_20":38475.0,"sma_60":40513.33,"sma_120":45537.08},{"date":"2026-08-05","open":39000,"high":39600,"low":38750,"close":38900,"volume":4402,"rsi_14":61.29,"sma_20":38382.5,"sma_60":40365.83,"sma_120":45439.58},{"date":"2026-08-06","open":38950,"high":40000,"low":38900,"close":39500,"volume":5690,"rsi_14":63.64,"sma_20":38320.0,"sma_60":40238.33,"sma_120":45352.5},{"date":"2026-08-07","open":39550,"high":40500,"low":39500,"close":40250,"volume":5100,"rsi_14":69.36,"sma_20":38385.0,"sma_60":40133.33,"sma_120":45267.08},{"date":"2026-08-10","open":40500,"high":41150,"low":40300,"close":40400,"volume":5353,"rsi_14":71.1,"sma_20":38475.0,"sma_60":40051.67,"sma_120":45175.42},{"date":"2026-08-11","open":41000,"high":41450,"low":40800,"close":41200,"volume":2965,"rsi_14":73.94,"sma_20":38642.5,"sma_60":39960.83,"sma_120":45089.58},{"date":"2026-08-12","open":41400,"high":41450,"low":40200,"close":40700,"volume":3200,"rsi_14":67.22,"sma_20":38800.0,"sma_60":39859.17,"sma_120":44995.42},{"date":"2026-08-13","open":40600,"high":40650,"low":39600,"close":39600,"volume":4583,"rsi_14":55.74,"sma_20":38922.5,"sma_60":39757.5,"sma_120":44896.25},{"date":"2026-08-14","open":40250,"high":41500,"low":39850,"close":41450,"volume":4171,"rsi_14":58.88,"sma_20":39132.5,"sma_60":39685.0,"sma_120":44813.33},{"date":"2026-08-18","open":41350,"high":41350,"low":39200,"close":39700,"volume":6034,"rsi_14":52.97,"sma_20":39272.5,"sma_60":39609.17,"sma_120":44718.33},{"date":"2026-08-19","open":38000,"high":39750,"low":38000,"close":39000,"volume":4000,"rsi_14":53.46,"sma_20":39385.0,"sma_60":39526.67,"sma_120":44609.17},{"date":"2026-08-20","open":39000,"high":39500,"low":38850,"close":39300,"volume":2874,"rsi_14":51.44,"sma_20":39515.0,"sma_60":39436.67,"sma_120":44504.17},{"date":"2026-08-21","open":39300,"high":39700,"low":38650,"close":39100,"volume":3166,"rsi_14":45.88,"sma_20":39590.0,"sma_60":39354.17,"sma_120":44393.33},{"date":"2026-08-24","open":39100,"high":39550,"low":38950,"close":39400,"volume":745,"rsi_14":50.8,"sma_20":39632.5,"sma_60":39300.0,"sma_120":44273.33},{"date":"2026-08-25","open":39500,"high":39800,"low":39000,"close":39550,"volume":2973,"rsi_14":52.97,"sma_20":39625.0,"sma_60":39247.5,"sma_120":44155.42},{"date":"2026-08-26","open":38500,"high":40100,"low":38500,"close":39900,"volume":3161,"rsi_14":55.26,"sma_20":39667.5,"sma_60":39208.33,"sma_120":44047.92},{"date":"2026-08-27","open":39900,"high":39900,"low":39500,"close":39700,"volume":1064,"rsi_14":51.1,"sma_20":39740.0,"sma_60":39166.67,"sma_120":43966.67},{"date":"2026-08-28","open":39800,"high":40950,"low":39700,"close":40950,"volume":3263,"rsi_14":53.65,"sma_20":39837.5,"sma_60":39147.5,"sma_120":43883.75},{"date":"2026-08-31","open":41300,"high":41300,"low":40450,"close":41300,"volume":3964,"rsi_14":54.59,"sma_20":39907.5,"sma_60":39149.17,"sma_120":43803.75},{"date":"2026-09-01","open":41000,"high":41750,"low":40650,"close":41450,"volume":4506,"rsi_14":51.37,"sma_20":40017.5,"sma_60":39160.0,"sma_120":43735.83},{"date":"2026-09-02","open":41050,"high":41600,"low":40000,"close":41100,"volume":3701,"rsi_14":52.22,"sma_20":40122.5,"sma_60":39186.67,"sma_120":43660.83},{"date":"2026-09-03","open":41000,"high":41400,"low":40600,"close":40900,"volume":2685,"rsi_14":58.02,"sma_20":40222.5,"sma_60":39191.67,"sma_120":43579.17},{"date":"2026-09-04","open":40900,"high":41100,"low":40600,"close":40650,"volume":1602,"rsi_14":43.85,"sma_20":40280.0,"sma_60":39207.5,"sma_120":43486.25},{"date":"2026-09-07","open":40350,"high":41100,"low":40200,"close":40900,"volume":2126,"rsi_14":62.0,"sma_20":40312.5,"sma_60":39215.83,"sma_120":43397.08},{"date":"2026-09-08","open":40850,"high":42250,"low":40850,"close":42250,"volume":5794,"rsi_14":78.76,"sma_20":40405.0,"sma_60":39240.0,"sma_120":43312.5},{"date":"2026-09-09","open":42250,"high":42300,"low":41600,"close":41800,"volume":3944,"rsi_14":71.55,"sma_20":40435.0,"sma_60":39246.67,"sma_120":43223.33},{"date":"2026-09-10","open":41800,"high":42100,"low":41050,"close":41600,"volume":2113,"rsi_14":71.55,"sma_20":40480.0,"sma_60":39259.17,"sma_120":43134.17},{"date":"2026-09-11","open":41050,"high":41600,"low":41050,"close":41600,"volume":372,"rsi_14":70.0,"sma_20":40580.0,"sma_60":39270.0,"sma_120":43053.33},{"date":"2026-09-14","open":41600,"high":41850,"low":40950,"close":41550,"volume":1684,"rsi_14":68.52,"sma_20":40585.0,"sma_60":39297.5,"sma_120":42966.25},{"date":"2026-09-15","open":41050,"high":41900,"low":40700,"close":41050,"volume":2281,"rsi_14":60.36,"sma_20":40652.5,"sma_60":39337.5,"sma_120":42890.0},{"date":"2026-09-16","open":41200,"high":41200,"low":40100,"close":40200,"volume":961,"rsi_14":54.03,"sma_20":40712.5,"sma_60":39370.0,"sma_120":42802.5},{"date":"2026-09-17","open":40250,"high":40500,"low":39800,"close":40350,"volume":2895,"rsi_14":44.12,"sma_20":40765.0,"sma_60":39434.17,"sma_120":42713.75},{"date":"2026-09-18","open":40900,"high":40900,"low":39700,"close":40500,"volume":2093,"rsi_14":41.84,"sma_20":40835.0,"sma_60":39513.33,"sma_120":42631.25},{"date":"2026-09-21","open":40350,"high":40400,"low":39400,"close":39850,"volume":2551,"rsi_14":35.19,"sma_20":40857.5,"sma_60":39576.67,"sma_120":42540.0},{"date":"2026-09-22","open":39300,"high":39850,"low":39000,"close":39100,"volume":1824,"rsi_14":32.76,"sma_20":40835.0,"sma_60":39618.33,"sma_120":42451.25},{"date":"2026-09-23","open":39100,"high":39650,"low":38700,"close":38900,"volume":1722,"rsi_14":32.76,"sma_20":40785.0,"sma_60":39611.67,"sma_120":42362.92},{"date":"2026-09-28","open":38900,"high":39450,"low":38550,"close":39300,"volume":1476,"rsi_14":38.66,"sma_20":40765.0,"sma_60":39643.33,"sma_120":42273.75},{"date":"2026-09-29","open":39300,"high":39500,"low":38700,"close":39050,"volume":1297,"rsi_14":34.45,"sma_20":40670.0,"sma_60":39661.67,"sma_120":42189.58},{"date":"2026-09-30","open":39550,"high":40800,"low":39150,"close":40800,"volume":5783,"rsi_14":38.58,"sma_20":40645.0,"sma_60":39690.83,"sma_120":42117.92},{"date":"2026-10-01","open":40750,"high":41900,"low":40400,"close":40900,"volume":5861,"rsi_14":42.5,"sma_20":40617.5,"sma_60":39720.0,"sma_120":42048.33},{"date":"2026-10-02","open":41200,"high":42450,"low":41150,"close":41950,"volume":5359,"rsi_14":52.55,"sma_20":40660.0,"sma_60":39752.5,"sma_120":41987.92},{"date":"2026-10-06","open":41800,"high":41900,"low":40950,"close":41100,"volume":2387,"rsi_14":46.75,"sma_20":40670.0,"sma_60":39758.33,"sma_120":41917.92},{"date":"2026-10-07","open":40950,"high":41400,"low":40550,"close":41150,"volume":3247,"rsi_14":47.4,"sma_20":40695.0,"sma_60":39765.0,"sma_120":41847.5},{"date":"2026-10-08","open":41250,"high":43400,"low":40100,"close":40600,"volume":3243,"rsi_14":47.1,"sma_20":40680.0,"sma_60":39792.5,"sma_120":41768.33},{"date":"2026-10-12","open":40300,"high":41050,"low":39500,"close":40300,"volume":5131,"rsi_14":50.69,"sma_20":40582.5,"sma_60":39820.83,"sma_120":41685.83},{"date":"2026-10-13","open":39900,"high":40250,"low":38450,"close":39900,"volume":5651,"rsi_14":46.98,"sma_20":40487.5,"sma_60":39855.0,"sma_120":41602.08},{"date":"2026-10-14","open":40000,"high":40200,"low":39200,"close":39800,"volume":6392,"rsi_14":45.27,"sma_20":40397.5,"sma_60":39892.5,"sma_120":41518.75},{"date":"2026-10-15","open":40100,"high":40100,"low":38950,"close":39550,"volume":6807,"rsi_14":47.86,"sma_20":40295.0,"sma_60":39932.5,"sma_120":41432.92},{"date":"2026-10-16","open":39550,"high":41100,"low":39550,"close":40400,"volume":3650,"rsi_14":59.15,"sma_20":40237.5,"sma_60":39985.0,"sma_120":41353.33},{"date":"2026-10-19","open":40250,"high":40950,"low":39350,"close":40350,"volume":2613,"rsi_14":60.43,"sma_20":40202.5,"sma_60":40042.5,"sma_120":41273.33},{"date":"2026-10-20","open":40350,"high":41000,"low":40100,"close":40500,"volume":1559,"rsi_14":58.96,"sma_20":40217.5,"sma_60":40105.0,"sma_120":41195.0},{"date":"2026-10-21","open":40650,"high":40800,"low":40100,"close":40700,"volume":2486,"rsi_14":62.41,"sma_20":40235.0,"sma_60":40171.67,"sma_120":41118.33},{"date":"2026-10-22","open":40700,"high":40700,"low":39400,"close":39400,"volume":1889,"rsi_14":38.71,"sma_20":40180.0,"sma_60":40201.67,"sma_120":41031.25},{"date":"2026-10-23","open":39849,"high":39899,"low":38601,"close":39250,"volume":3651}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.68,"pbr":1.01,"ttm_eps":null,"close":54011.9141},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.16,"pbr":0.89,"ttm_eps":null,"close":48809.3672},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.92,"pbr":0.89,"ttm_eps":null,"close":49309.8438},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.82,"pbr":1.07,"ttm_eps":null,"close":58622.8359},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.75,"pbr":0.98,"ttm_eps":null,"close":54505.5117},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.76,"pbr":0.93,"ttm_eps":null,"close":51564.5664},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.13,"pbr":0.91,"ttm_eps":null,"close":50878.3477},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":49500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":37400.0}],"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":"SPC삼립","phase":"above-fold","symbol_resolved":true}