{"status":"ok","report":{"price_analysis":{"current":13740.0,"change_1d":0.4,"change_7d":-1.7,"change_30d":-1.6,"high_30d":14330.0,"low_30d":12990.0,"position_in_range":56.0,"support":13124.0,"resistance":14196.0},"summary":"삼아제약(009300)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 875.43억. 현재가 13,740원, 전일 대비 +0.4%, 30일 -1.6%. PER 8.2배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 299.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.2배입니다. ROE 1.9%입니다. 시가총액 875.43억. 매출 722.85억, 영업이익 54.84억.","grade":"C","comment":"PER 8.15배, ROE 1.89%","per":8.15,"pbr":0.38,"roe":1.89,"eps":1686.918351978595,"revenue":72284597077.0,"operating_income":5483763594.0,"net_income":10545394285.0,"market_cap":87543434460,"profit_margin":14.59,"roa":1.74,"operating_margin":7.59,"gross_margin":55.85,"debt_ratio":0.08765608363647055,"total_assets":249777293896.0,"total_equity":229647310077.0,"total_debt":20129983819.0,"dividend_yield":6.9615,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.3로 중립 구간입니다. MACD(-16.21)가 시그널선(22.56)을 하회합니다(데드크로스). SMA20 13946, SMA60 13654 — 혼조세입니다. 볼린저밴드 13658~14235 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.33333333333333,"macd":-16.20709477089258,"macd_signal":22.562359195377276,"sma_20":13946.5,"sma_60":13653.833333333334,"bb_upper":14234.8938279506,"bb_lower":13658.1061720494,"atr_14":622.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -299.00, 기관 순매수 0.00. 30일 누적: 외국인 -1093.00, 기관 34.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-299.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-60.0,"institution_net":0.0,"retail_net":60.0},{"date":"2026-10-22","foreign_net":-51.0,"institution_net":0.0,"retail_net":51.0},{"date":"2026-10-21","foreign_net":-31.0,"institution_net":0.0,"retail_net":31.0},{"date":"2026-10-20","foreign_net":-80.0,"institution_net":0.0,"retail_net":80.0},{"date":"2026-10-19","foreign_net":-77.0,"institution_net":0.0,"retail_net":77.0},{"date":"2026-10-16","foreign_net":425.0,"institution_net":0.0,"retail_net":-425.0},{"date":"2026-10-15","foreign_net":113.0,"institution_net":4.0,"retail_net":-117.0},{"date":"2026-10-14","foreign_net":-848.0,"institution_net":4.0,"retail_net":844.0},{"date":"2026-10-13","foreign_net":-24.0,"institution_net":3.0,"retail_net":21.0},{"date":"2026-10-12","foreign_net":-41.0,"institution_net":4.0,"retail_net":37.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":4.0,"retail_net":-7.0},{"date":"2026-10-07","foreign_net":-161.0,"institution_net":4.0,"retail_net":157.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":100.0,"institution_net":2.0,"retail_net":-102.0},{"date":"2026-10-01","foreign_net":-62.0,"institution_net":1.0,"retail_net":61.0},{"date":"2026-09-30","foreign_net":117.0,"institution_net":4.0,"retail_net":-121.0},{"date":"2026-09-29","foreign_net":49.0,"institution_net":1.0,"retail_net":-50.0},{"date":"2026-09-28","foreign_net":-123.0,"institution_net":2.0,"retail_net":121.0},{"date":"2026-09-23","foreign_net":-107.0,"institution_net":0.0,"retail_net":107.0},{"date":"2026-09-22","foreign_net":-25.0,"institution_net":2.0,"retail_net":23.0},{"date":"2026-09-21","foreign_net":86.0,"institution_net":0.0,"retail_net":-86.0},{"date":"2026-09-18","foreign_net":-45.0,"institution_net":0.0,"retail_net":45.0},{"date":"2026-09-17","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-09-16","foreign_net":140.0,"institution_net":0.0,"retail_net":-140.0},{"date":"2026-09-15","foreign_net":-364.0,"institution_net":0.0,"retail_net":364.0},{"date":"2026-09-14","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-11","foreign_net":808.0,"institution_net":0.0,"retail_net":-808.0},{"date":"2026-09-10","foreign_net":-190.0,"institution_net":0.0,"retail_net":190.0},{"date":"2026-09-09","foreign_net":-443.0,"institution_net":0.0,"retail_net":443.0},{"date":"2026-09-08","foreign_net":-179.0,"institution_net":0.0,"retail_net":179.0}],"periods":{"d1":{"foreign_net":-60.0,"institution_net":0,"retail_net":60.0},"d3":{"foreign_net":-142.0,"institution_net":0,"retail_net":142.0},"d7":{"foreign_net":239.0,"institution_net":4.0,"retail_net":-243.0},"d14":{"foreign_net":-732.0,"institution_net":24.0,"retail_net":708.0},"d30":{"foreign_net":-1093.0,"institution_net":34.0,"retail_net":1059.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +6.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.5,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.3,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 10.1x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":10.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":83.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.3,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.5%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":55.85,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.15,"current_pbr":0.38,"per_5y_high":11.24,"per_5y_low":4.57,"per_5y_avg":6.76,"per_percentile":88.9,"pbr_5y_high":0.6,"pbr_5y_low":0.35,"pbr_5y_avg":0.47,"pbr_percentile":11.1,"per_5y_median":6.8,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":5.15,"pbr":0.6},{"quarter":"2024-Q3","per":5.36,"pbr":0.57},{"quarter":"2024-Q4","per":4.57,"pbr":0.46},{"quarter":"2025-Q1","per":5.05,"pbr":0.44},{"quarter":"2025-Q2","per":6.8,"pbr":0.47},{"quarter":"2025-Q3","per":7.64,"pbr":0.45},{"quarter":"2025-Q4","per":7.61,"pbr":0.44},{"quarter":"2026-Q1","per":11.24,"pbr":0.45},{"quarter":"2026-Q2","per":7.46,"pbr":0.35},{"quarter":"현재","per":8.15,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20021.2598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19162.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15838.6191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15156.165,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16587.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15990.2754,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12590.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.15,"eps":3884.4,"close":20021.26,"source":"reported"},{"date":"2024-07","per":8.38,"eps":3884.4,"close":32540.2,"source":"reported"},{"date":"2024-08","per":5.47,"eps":3884.4,"close":21241.52,"source":"reported"},{"date":"2024-09","per":5.36,"eps":3574.32,"close":19162.56,"source":"reported"},{"date":"2024-10","per":5.54,"eps":3574.32,"close":19795.29,"source":"reported"},{"date":"2024-11","per":4.38,"eps":3574.32,"close":15646.41,"source":"reported"},{"date":"2024-12","per":4.57,"eps":3466.18,"close":15838.62,"source":"reported"},{"date":"2025-01","per":4.47,"eps":3466.18,"close":15478.44,"source":"reported"},{"date":"2025-02","per":4.46,"eps":3466.18,"close":15468.96,"source":"reported"},{"date":"2025-03","per":5.05,"eps":3004.1696,"close":15156.17,"source":"reported"},{"date":"2025-04","per":5.33,"eps":3004.1696,"close":16018.71,"source":"reported"},{"date":"2025-05","per":5.48,"eps":3004.1696,"close":16473.68,"source":"reported"},{"date":"2025-06","per":6.8,"eps":2439.5024,"close":16587.42,"source":"reported"},{"date":"2025-07","per":7.07,"eps":2439.5024,"close":17250.92,"source":"reported"},{"date":"2025-08","per":6.63,"eps":2439.5024,"close":16179.85,"source":"reported"},{"date":"2025-09","per":7.64,"eps":2093.3052,"close":15990.28,"source":"reported"},{"date":"2025-10","per":7.53,"eps":2093.3052,"close":15762.79,"source":"reported"},{"date":"2025-11","per":7.4,"eps":2093.3052,"close":15497.39,"source":"reported"},{"date":"2025-12","per":7.61,"eps":2063.6307,"close":15710.0,"source":"reported"},{"date":"2026-01","per":7.72,"eps":2063.6307,"close":15940.0,"source":"reported"},{"date":"2026-02","per":7.92,"eps":2063.6307,"close":16350.0,"source":"reported"},{"date":"2026-03","per":11.24,"eps":1405.8411,"close":15800.0,"source":"reported"},{"date":"2026-04","per":11.81,"eps":1405.8411,"close":16600.0,"source":"reported"},{"date":"2026-05","per":10.32,"eps":1405.8411,"close":14510.0,"source":"reported"},{"date":"2026-06","per":7.46,"eps":1686.9184,"close":12590.0,"source":"reported"},{"date":"2026-07","per":7.24,"eps":1686.9184,"close":12210.0,"source":"reported"},{"date":"2026-08","per":8.19,"eps":1686.9184,"close":13810.0,"source":"reported"},{"date":"2026-09","per":8.29,"eps":1686.9184,"close":13990.0,"source":"reported"},{"date":"2026-10","per":8.05,"eps":1686.9184,"close":13580.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.98,"std":1.92,"upper_1sd":8.9,"lower_1sd":5.07,"current":8.05,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.9615,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 57%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":56.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.96,"summary":"배당수익률 6.96%","metrics":[{"name":"배당수익률","value":6.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:25.780749+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.018948490851214264,"dividend_yield":null,"eps":713.0,"revenue":18779042200.0,"operating_income":1869015186.0,"net_income":4351469954.0,"market_cap":null,"profit_margin":0.23171948322263208,"operating_margin":0.0995266513645728,"roa":0.017421399223789436,"gross_margin":0.5585351742806137,"total_equity":229647310077.0,"total_assets":249777293896.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.009870618294993036,"dividend_yield":null,"eps":350.03,"revenue":17628768217.0,"operating_income":2082506884.0,"net_income":2229698934.0,"market_cap":null,"profit_margin":0.1264806994200439,"operating_margin":0.1181311625614188,"roa":0.008986472008915372,"gross_margin":0.5776513131064897,"total_equity":225892529461.0,"total_assets":248117273585.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017615521267039018,"dividend_yield":null,"eps":639.8854892088153,"revenue":20764422895.0,"operating_income":2653420483.0,"net_income":4018290146.0,"market_cap":null,"profit_margin":0.19351802678646032,"operating_margin":0.1277868639267087,"roa":0.016265438413591616,"gross_margin":0.5569375661186657,"total_equity":228110771466.0,"total_assets":247044687258.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00024092144526345063,"dividend_yield":null,"eps":-15.997137230220384,"revenue":15112363765.0,"operating_income":-1121178959.0,"net_income":-54064749.0,"market_cap":null,"profit_margin":-0.003577517709387933,"operating_margin":-0.07418951637444257,"roa":-0.0002196604023454463,"gross_margin":0.5528938620675136,"total_equity":224408204678.0,"total_assets":246128789817.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012021100667763436,"dividend_yield":null,"eps":431.9227052159503,"revenue":17422274808.0,"operating_income":2009706936.0,"net_income":2692616413.0,"market_cap":null,"profit_margin":0.1545502204892095,"operating_margin":0.11535272851264969,"roa":0.010821327767410077,"gross_margin":0.5981188412442587,"total_equity":223990838062.0,"total_assets":248824956685.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.028376925862320188,"dividend_yield":null,"eps":1007.8196455038841,"revenue":24499974497.0,"operating_income":7436992685.0,"net_income":6282973422.0,"market_cap":null,"profit_margin":0.25644816172234564,"operating_margin":0.3035510378147803,"roa":0.024537781798310267,"gross_margin":0.6537806712803453,"total_equity":221411348519.0,"total_assets":256053031755.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019388993828107513,"dividend_yield":null,"eps":669.56,"revenue":19624613472.0,"operating_income":3882283351.0,"net_income":4265108800.0,"market_cap":null,"profit_margin":0.2173346652704967,"operating_margin":0.19782725181003757,"roa":0.01714727984320768,"gross_margin":0.6191525802704992,"total_equity":219975767583.0,"total_assets":248733842277.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009829645605599855,"dividend_yield":null,"eps":330.2,"revenue":20971577070.0,"operating_income":1561416009.0,"net_income":2103391900.0,"market_cap":null,"profit_margin":0.10029726867842086,"operating_margin":0.07445391463828524,"roa":0.008580472139863361,"gross_margin":0.5801712767422312,"total_equity":213984510164.0,"total_assets":245137081703.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029889057098605006,"dividend_yield":null,"eps":996.59,"revenue":25029734264.0,"operating_income":7564496476.0,"net_income":6348255801.0,"market_cap":null,"profit_margin":0.25362857368128866,"operating_margin":0.30222040698530045,"roa":0.025810351975149907,"gross_margin":0.654450759693451,"total_equity":212393980180.0,"total_assets":245957738473.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04559265061845624,"dividend_yield":null,"eps":1469.83,"revenue":29954800562.0,"operating_income":11458270331.0,"net_income":9362817894.0,"market_cap":null,"profit_margin":0.31256485499280756,"operating_margin":0.38251866532323736,"roa":0.03855591739710882,"gross_margin":0.6720126996117104,"total_equity":205358051506.0,"total_assets":242837378179.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02471151696464055,"dividend_yield":null,"eps":777.7,"revenue":25436907474.0,"operating_income":4630574423.0,"net_income":4953923057.0,"market_cap":null,"profit_margin":0.19475335443444086,"operating_margin":0.1820415641222535,"roa":0.021417006410137635,"gross_margin":0.634077845684898,"total_equity":200470212496.0,"total_assets":231307913073.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.020837922730513284,"dividend_yield":null,"eps":640.28,"revenue":22128276127.0,"operating_income":4218266603.0,"net_income":4078569528.0,"market_cap":null,"profit_margin":0.18431483341006846,"operating_margin":0.19062789070374295,"roa":0.018595525454672347,"gross_margin":0.6066481415432312,"total_equity":195728220166.0,"total_assets":219330695330.0}],"current_price":13740.0,"change_pct":0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23400.0},{"date":"2016-10-25","close":23950.0},{"date":"2016-10-26","close":23950.0},{"date":"2016-10-27","close":23650.0},{"date":"2016-10-28","close":22900.0},{"date":"2016-10-31","close":20900.0},{"date":"2016-11-01","close":21300.0},{"date":"2016-11-02","close":20450.0},{"date":"2016-11-03","close":20500.0},{"date":"2016-11-04","close":21150.0},{"date":"2016-11-07","close":22200.0},{"date":"2016-11-08","close":21750.0},{"date":"2016-11-09","close":21250.0},{"date":"2016-11-10","close":22700.0},{"date":"2016-11-11","close":22500.0},{"date":"2016-11-14","close":22450.0},{"date":"2016-11-15","close":21500.0},{"date":"2016-11-16","close":22350.0},{"date":"2016-11-17","close":22250.0},{"date":"2016-11-18","close":21850.0},{"date":"2016-11-21","close":21100.0},{"date":"2016-11-22","close":20650.0},{"date":"2016-11-23","close":19800.0},{"date":"2016-11-24","close":19650.0},{"date":"2016-11-25","close":20250.0},{"date":"2016-11-28","close":19900.0},{"date":"2016-11-29","close":20000.0},{"date":"2016-11-30","close":19800.0},{"date":"2016-12-01","close":19800.0},{"date":"2016-12-02","close":19700.0},{"date":"2016-12-05","close":19300.0},{"date":"2016-12-06","close":19050.0},{"date":"2016-12-07","close":18750.0},{"date":"2016-12-08","close":18600.0},{"date":"2016-12-09","close":18950.0},{"date":"2016-12-12","close":19150.0},{"date":"2016-12-13","close":19800.0},{"date":"2016-12-14","close":19800.0},{"date":"2016-12-15","close":20050.0},{"date":"2016-12-16","close":20300.0},{"date":"2016-12-19","close":20850.0},{"date":"2016-12-20","close":20850.0},{"date":"2016-12-21","close":21050.0},{"date":"2016-12-22","close":21000.0},{"date":"2016-12-23","close":20850.0},{"date":"2016-12-26","close":20850.0},{"date":"2016-12-27","close":20950.0},{"date":"2016-12-28","close":21700.0},{"date":"2016-12-29","close":21700.0},{"date":"2017-01-02","close":21600.0},{"date":"2017-01-03","close":21550.0},{"date":"2017-01-04","close":21300.0},{"date":"2017-01-05","close":21500.0},{"date":"2017-01-06","close":21500.0},{"date":"2017-01-09","close":21400.0},{"date":"2017-01-10","close":20900.0},{"date":"2017-01-11","close":21000.0},{"date":"2017-01-12","close":20450.0},{"date":"2017-01-13","close":20700.0},{"date":"2017-01-16","close":19800.0},{"date":"2017-01-17","close":19500.0},{"date":"2017-01-18","close":19500.0},{"date":"2017-01-19","close":19450.0},{"date":"2017-01-20","close":19700.0},{"date":"2017-01-23","close":19300.0},{"date":"2017-01-24","close":19750.0},{"date":"2017-01-25","close":19450.0},{"date":"2017-01-26","close":19750.0},{"date":"2017-01-31","close":20050.0},{"date":"2017-02-01","close":20450.0},{"date":"2017-02-02","close":20900.0},{"date":"2017-02-03","close":20950.0},{"date":"2017-02-06","close":21050.0},{"date":"2017-02-07","close":21300.0},{"date":"2017-02-08","close":21200.0},{"date":"2017-02-09","close":21400.0},{"date":"2017-02-10","close":21500.0},{"date":"2017-02-13","close":21550.0},{"date":"2017-02-14","close":20900.0},{"date":"2017-02-15","close":21400.0},{"date":"2017-02-16","close":21650.0},{"date":"2017-02-17","close":22300.0},{"date":"2017-02-20","close":22150.0},{"date":"2017-02-21","close":21500.0},{"date":"2017-02-22","close":21450.0},{"date":"2017-02-23","close":21600.0},{"date":"2017-02-24","close":21350.0},{"date":"2017-02-27","close":21200.0},{"date":"2017-02-28","close":21150.0},{"date":"2017-03-02","close":21100.0},{"date":"2017-03-03","close":20600.0},{"date":"2017-03-06","close":20650.0},{"date":"2017-03-07","close":20800.0},{"date":"2017-03-08","close":20650.0},{"date":"2017-03-09","close":21000.0},{"date":"2017-03-10","close":21050.0},{"date":"2017-03-13","close":20950.0},{"date":"2017-03-14","close":20550.0},{"date":"2017-03-15","close":20100.0},{"date":"2017-03-16","close":20150.0},{"date":"2017-03-17","close":20000.0},{"date":"2017-03-20","close":19500.0},{"date":"2017-03-21","close":19500.0},{"date":"2017-03-22","close":19800.0},{"date":"2017-03-23","close":19800.0},{"date":"2017-03-24","close":19800.0},{"date":"2017-03-27","close":19550.0},{"date":"2017-03-28","close":19650.0},{"date":"2017-03-29","close":19600.0},{"date":"2017-03-30","close":19400.0},{"date":"2017-03-31","close":19500.0},{"date":"2017-04-03","close":20350.0},{"date":"2017-04-04","close":20250.0},{"date":"2017-04-05","close":20150.0},{"date":"2017-04-06","close":20000.0},{"date":"2017-04-07","close":19850.0},{"date":"2017-04-10","close":19350.0},{"date":"2017-04-11","close":19400.0},{"date":"2017-04-12","close":19350.0},{"date":"2017-04-13","close":19400.0},{"date":"2017-04-14","close":19150.0},{"date":"2017-04-17","close":19400.0},{"date":"2017-04-18","close":19500.0},{"date":"2017-04-19","close":19550.0},{"date":"2017-04-20","close":20050.0},{"date":"2017-04-21","close":20150.0},{"date":"2017-04-24","close":19900.0},{"date":"2017-04-25","close":19750.0},{"date":"2017-04-26","close":19750.0},{"date":"2017-04-27","close":19550.0},{"date":"2017-04-28","close":19950.0},{"date":"2017-05-02","close":20100.0},{"date":"2017-05-04","close":20150.0},{"date":"2017-05-08","close":20650.0},{"date":"2017-05-10","close":20450.0},{"date":"2017-05-11","close":20600.0},{"date":"2017-05-12","close":20650.0},{"date":"2017-05-15","close":20450.0},{"date":"2017-05-16","close":20050.0},{"date":"2017-05-17","close":20100.0},{"date":"2017-05-18","close":19900.0},{"date":"2017-05-19","close":20000.0},{"date":"2017-05-22","close":19950.0},{"date":"2017-05-23","close":19850.0},{"date":"2017-05-24","close":20000.0},{"date":"2017-05-25","close":19850.0},{"date":"2017-05-26","close":20100.0},{"date":"2017-05-29","close":19950.0},{"date":"2017-05-30","close":20150.0},{"date":"2017-05-31","close":21100.0},{"date":"2017-06-01","close":21000.0},{"date":"2017-06-02","close":20950.0},{"date":"2017-06-05","close":21050.0},{"date":"2017-06-07","close":21400.0},{"date":"2017-06-08","close":21350.0},{"date":"2017-06-09","close":21150.0},{"date":"2017-06-12","close":20550.0},{"date":"2017-06-13","close":21250.0},{"date":"2017-06-14","close":21000.0},{"date":"2017-06-15","close":21000.0},{"date":"2017-06-16","close":20800.0},{"date":"2017-06-19","close":20750.0},{"date":"2017-06-20","close":20300.0},{"date":"2017-06-21","close":20050.0},{"date":"2017-06-22","close":19950.0},{"date":"2017-06-23","close":20050.0},{"date":"2017-06-26","close":20000.0},{"date":"2017-06-27","close":19850.0},{"date":"2017-06-28","close":19650.0},{"date":"2017-06-29","close":19700.0},{"date":"2017-06-30","close":19600.0},{"date":"2017-07-03","close":19600.0},{"date":"2017-07-04","close":19850.0},{"date":"2017-07-05","close":20400.0},{"date":"2017-07-06","close":20300.0},{"date":"2017-07-07","close":19950.0},{"date":"2017-07-10","close":19600.0},{"date":"2017-07-11","close":19800.0},{"date":"2017-07-12","close":19650.0},{"date":"2017-07-13","close":19400.0},{"date":"2017-07-14","close":19600.0},{"date":"2017-07-17","close":19450.0},{"date":"2017-07-18","close":19300.0},{"date":"2017-07-19","close":19250.0},{"date":"2017-07-20","close":19600.0},{"date":"2017-07-21","close":19800.0},{"date":"2017-07-24","close":19400.0},{"date":"2017-07-25","close":19050.0},{"date":"2017-07-26","close":19050.0},{"date":"2017-07-27","close":19050.0},{"date":"2017-07-28","close":18600.0},{"date":"2017-07-31","close":18300.0},{"date":"2017-08-01","close":18300.0},{"date":"2017-08-02","close":18300.0},{"date":"2017-08-03","close":17850.0},{"date":"2017-08-04","close":17500.0},{"date":"2017-08-07","close":17750.0},{"date":"2017-08-08","close":17850.0},{"date":"2017-08-09","close":17200.0},{"date":"2017-08-10","close":17400.0},{"date":"2017-08-11","close":16700.0},{"date":"2017-08-14","close":16200.0},{"date":"2017-08-16","close":16600.0},{"date":"2017-08-17","close":17150.0},{"date":"2017-08-18","close":17100.0},{"date":"2017-08-21","close":17250.0},{"date":"2017-08-22","close":17250.0},{"date":"2017-08-23","close":17400.0},{"date":"2017-08-24","close":17550.0},{"date":"2017-08-25","close":18000.0},{"date":"2017-08-28","close":18400.0},{"date":"2017-08-29","close":18300.0},{"date":"2017-08-30","close":18200.0},{"date":"2017-08-31","close":17950.0},{"date":"2017-09-01","close":17950.0},{"date":"2017-09-04","close":17700.0},{"date":"2017-09-05","close":17050.0},{"date":"2017-09-06","close":16700.0},{"date":"2017-09-07","close":17300.0},{"date":"2017-09-08","close":17300.0},{"date":"2017-09-11","close":17100.0},{"date":"2017-09-12","close":16700.0},{"date":"2017-09-13","close":16550.0},{"date":"2017-09-14","close":16600.0},{"date":"2017-09-15","close":16700.0},{"date":"2017-09-18","close":16900.0},{"date":"2017-09-19","close":16800.0},{"date":"2017-09-20","close":17000.0},{"date":"2017-09-21","close":16400.0},{"date":"2017-09-22","close":15500.0},{"date":"2017-09-25","close":14550.0},{"date":"2017-09-26","close":14800.0},{"date":"2017-09-27","close":14900.0},{"date":"2017-09-28","close":15300.0},{"date":"2017-09-29","close":15400.0},{"date":"2017-10-10","close":15150.0},{"date":"2017-10-11","close":15300.0},{"date":"2017-10-12","close":15150.0},{"date":"2017-10-13","close":15050.0},{"date":"2017-10-16","close":15300.0},{"date":"2017-10-17","close":15100.0},{"date":"2017-10-18","close":15250.0},{"date":"2017-10-19","close":15300.0},{"date":"2017-10-20","close":15400.0},{"date":"2017-10-23","close":15550.0},{"date":"2017-10-24","close":15450.0},{"date":"2017-10-25","close":15550.0},{"date":"2017-10-26","close":15550.0},{"date":"2017-10-27","close":15650.0},{"date":"2017-10-30","close":15700.0},{"date":"2017-10-31","close":15700.0},{"date":"2017-11-01","close":15650.0},{"date":"2017-11-02","close":15750.0},{"date":"2017-11-03","close":16000.0},{"date":"2017-11-06","close":17450.0},{"date":"2017-11-07","close":17250.0},{"date":"2017-11-08","close":17950.0},{"date":"2017-11-09","close":17850.0},{"date":"2017-11-10","close":17750.0},{"date":"2017-11-13","close":17800.0},{"date":"2017-11-14","close":18450.0},{"date":"2017-11-15","close":18550.0},{"date":"2017-11-16","close":18400.0},{"date":"2017-11-17","close":18150.0},{"date":"2017-11-20","close":18300.0},{"date":"2017-11-21","close":18200.0},{"date":"2017-11-22","close":17200.0},{"date":"2017-11-23","close":17600.0},{"date":"2017-11-24","close":17950.0},{"date":"2017-11-27","close":18100.0},{"date":"2017-11-28","close":17950.0},{"date":"2017-11-29","close":17800.0},{"date":"2017-11-30","close":17400.0},{"date":"2017-12-01","close":17400.0},{"date":"2017-12-04","close":17400.0},{"date":"2017-12-05","close":17400.0},{"date":"2017-12-06","close":17200.0},{"date":"2017-12-07","close":16500.0},{"date":"2017-12-08","close":16200.0},{"date":"2017-12-11","close":16300.0},{"date":"2017-12-12","close":16300.0},{"date":"2017-12-13","close":16300.0},{"date":"2017-12-14","close":16250.0},{"date":"2017-12-15","close":16200.0},{"date":"2017-12-18","close":16100.0},{"date":"2017-12-19","close":15700.0},{"date":"2017-12-20","close":15700.0},{"date":"2017-12-21","close":15600.0},{"date":"2017-12-22","close":15900.0},{"date":"2017-12-26","close":16100.0},{"date":"2017-12-27","close":16300.0},{"date":"2017-12-28","close":16150.0},{"date":"2018-01-02","close":13046.8076},{"date":"2018-01-03","close":13125.6377},{"date":"2018-01-04","close":12849.7246},{"date":"2018-01-05","close":12849.7246},{"date":"2018-01-08","close":12692.0596},{"date":"2018-01-09","close":12534.3945},{"date":"2018-01-10","close":12849.7246},{"date":"2018-01-11","close":13913.9658},{"date":"2018-01-12","close":14308.1299},{"date":"2018-01-15","close":13795.7168},{"date":"2018-01-16","close":13519.8027},{"date":"2018-01-17","close":13480.3857},{"date":"2018-01-18","close":13795.7168},{"date":"2018-01-19","close":13913.9658},{"date":"2018-01-22","close":13913.9658},{"date":"2018-01-23","close":13756.2998},{"date":"2018-01-24","close":14032.2168},{"date":"2018-01-25","close":14505.2119},{"date":"2018-01-26","close":14544.626},{"date":"2018-01-29","close":14938.79},{"date":"2018-01-30","close":14938.79},{"date":"2018-01-31","close":14781.126},{"date":"2018-02-01","close":14465.7959},{"date":"2018-02-02","close":16160.6963},{"date":"2018-02-05","close":16003.0322},{"date":"2018-02-06","close":16476.0254},{"date":"2018-02-07","close":16949.0234},{"date":"2018-02-08","close":17422.0195},{"date":"2018-02-09","close":17737.3496},{"date":"2018-02-12","close":17027.8535},{"date":"2018-02-13","close":16554.8574},{"date":"2018-02-14","close":16554.8574},{"date":"2018-02-19","close":16594.2773},{"date":"2018-02-20","close":16515.4434},{"date":"2018-02-21","close":16515.4434},{"date":"2018-02-22","close":16042.4473},{"date":"2018-02-23","close":15805.9482},{"date":"2018-02-26","close":15727.1143},{"date":"2018-02-27","close":15608.8691},{"date":"2018-02-28","close":15569.4521},{"date":"2018-03-02","close":15411.7881},{"date":"2018-03-05","close":15490.6191},{"date":"2018-03-06","close":16003.0322},{"date":"2018-03-07","close":15884.7822},{"date":"2018-03-08","close":15608.8691},{"date":"2018-03-09","close":15569.4521},{"date":"2018-03-12","close":15884.7822},{"date":"2018-03-13","close":15569.4521},{"date":"2018-03-14","close":15530.0361},{"date":"2018-03-15","close":15805.9482},{"date":"2018-03-16","close":15569.4521},{"date":"2018-03-19","close":15372.3691},{"date":"2018-03-20","close":15805.9482},{"date":"2018-03-21","close":20535.9082},{"date":"2018-03-22","close":19589.916},{"date":"2018-03-23","close":20378.2461},{"date":"2018-03-26","close":20378.2461},{"date":"2018-03-27","close":20890.6562},{"date":"2018-03-28","close":19353.4219},{"date":"2018-03-29","close":19038.0898},{"date":"2018-03-30","close":19038.0898},{"date":"2018-04-02","close":18328.5938},{"date":"2018-04-03","close":18407.4277},{"date":"2018-04-04","close":17973.8496},{"date":"2018-04-05","close":19116.9238},{"date":"2018-04-06","close":19511.084},{"date":"2018-04-09","close":19274.5879},{"date":"2018-04-10","close":25029.373},{"date":"2018-04-11","close":24438.127},{"date":"2018-04-12","close":23058.5566},{"date":"2018-04-13","close":22743.2246},{"date":"2018-04-16","close":23413.3027},{"date":"2018-04-17","close":23570.9688},{"date":"2018-04-18","close":22664.3926},{"date":"2018-04-19","close":20181.1621},{"date":"2018-04-20","close":20259.9961},{"date":"2018-04-23","close":19077.5059},{"date":"2018-04-24","close":18880.4238},{"date":"2018-04-25","close":18683.3398},{"date":"2018-04-26","close":18841.0078},{"date":"2018-04-27","close":19116.9238},{"date":"2018-04-30","close":17973.8496},{"date":"2018-05-02","close":17579.6855},{"date":"2018-05-03","close":17619.0996},{"date":"2018-05-04","close":17264.3535},{"date":"2018-05-08","close":16515.4434},{"date":"2018-05-09","close":16988.4395},{"date":"2018-05-10","close":16751.9414},{"date":"2018-05-11","close":17264.3535},{"date":"2018-05-14","close":16476.0254},{"date":"2018-05-15","close":16436.6113},{"date":"2018-05-16","close":16791.3574},{"date":"2018-05-17","close":16712.5234},{"date":"2018-05-18","close":17224.9375},{"date":"2018-05-21","close":17343.1875},{"date":"2018-05-23","close":16594.2773},{"date":"2018-05-24","close":16673.1113},{"date":"2018-05-25","close":16397.1953},{"date":"2018-05-28","close":16673.1113},{"date":"2018-05-29","close":16870.1895},{"date":"2018-05-30","close":15963.6143},{"date":"2018-05-31","close":15924.1992},{"date":"2018-06-01","close":16121.2812},{"date":"2018-06-04","close":16121.2812},{"date":"2018-06-05","close":16397.1953},{"date":"2018-06-07","close":16397.1953},{"date":"2018-06-08","close":16239.5303},{"date":"2018-06-11","close":16003.0322},{"date":"2018-06-12","close":16003.0322},{"date":"2018-06-14","close":16554.8574},{"date":"2018-06-15","close":16712.5234},{"date":"2018-06-18","close":15530.0361},{"date":"2018-06-19","close":14978.207},{"date":"2018-06-20","close":15017.623},{"date":"2018-06-21","close":14347.5469},{"date":"2018-06-22","close":14859.958},{"date":"2018-06-25","close":15096.4551},{"date":"2018-06-26","close":15372.3691},{"date":"2018-06-27","close":15135.873},{"date":"2018-06-28","close":14426.3799},{"date":"2018-06-29","close":14623.459},{"date":"2018-07-02","close":13874.5498},{"date":"2018-07-03","close":13874.5498},{"date":"2018-07-04","close":14544.626},{"date":"2018-07-05","close":14820.542},{"date":"2018-07-06","close":14465.7959},{"date":"2018-07-09","close":14662.876},{"date":"2018-07-10","close":14899.374},{"date":"2018-07-11","close":14426.3799},{"date":"2018-07-12","close":14702.2939},{"date":"2018-07-13","close":14899.374},{"date":"2018-07-16","close":15766.5332},{"date":"2018-07-17","close":15451.2031},{"date":"2018-07-18","close":15017.623},{"date":"2018-07-19","close":14505.2119},{"date":"2018-07-20","close":14505.2119},{"date":"2018-07-23","close":13913.9658},{"date":"2018-07-24","close":13953.3848},{"date":"2018-07-25","close":13756.2998},{"date":"2018-07-26","close":13992.7988},{"date":"2018-07-27","close":14071.6309},{"date":"2018-07-30","close":14032.2168},{"date":"2018-07-31","close":14111.0498},{"date":"2018-08-01","close":14386.9629},{"date":"2018-08-02","close":14308.1299},{"date":"2018-08-03","close":14386.9629},{"date":"2018-08-06","close":14544.626},{"date":"2018-08-07","close":14781.126},{"date":"2018-08-08","close":14899.374},{"date":"2018-08-09","close":14623.459},{"date":"2018-08-10","close":14308.1299},{"date":"2018-08-13","close":13795.7168},{"date":"2018-08-14","close":13716.8838},{"date":"2018-08-16","close":13756.2998},{"date":"2018-08-17","close":14111.0498},{"date":"2018-08-20","close":14032.2168},{"date":"2018-08-21","close":14623.459},{"date":"2018-08-22","close":14426.3799},{"date":"2018-08-23","close":14505.2119},{"date":"2018-08-24","close":16121.2812},{"date":"2018-08-27","close":16357.7773},{"date":"2018-08-28","close":16673.1113},{"date":"2018-08-29","close":17027.8535},{"date":"2018-08-30","close":16476.0254},{"date":"2018-08-31","close":16673.1113},{"date":"2018-09-03","close":16633.6934},{"date":"2018-09-04","close":16554.8574},{"date":"2018-09-05","close":16239.5303},{"date":"2018-09-06","close":15766.5332},{"date":"2018-09-07","close":15687.7031},{"date":"2018-09-10","close":15569.4521},{"date":"2018-09-11","close":16003.0322},{"date":"2018-09-12","close":16515.4434},{"date":"2018-09-13","close":17027.8535},{"date":"2018-09-14","close":17106.6875},{"date":"2018-09-17","close":16673.1113},{"date":"2018-09-18","close":16830.7754},{"date":"2018-09-19","close":16515.4434},{"date":"2018-09-20","close":16988.4395},{"date":"2018-09-21","close":16988.4395},{"date":"2018-09-27","close":19038.0898},{"date":"2018-09-28","close":18643.9258},{"date":"2018-10-01","close":18446.8438},{"date":"2018-10-02","close":17106.6875},{"date":"2018-10-04","close":17540.2695},{"date":"2018-10-05","close":16200.1133},{"date":"2018-10-08","close":16042.4473},{"date":"2018-10-10","close":14938.79},{"date":"2018-10-11","close":13874.5498},{"date":"2018-10-12","close":14347.5469},{"date":"2018-10-15","close":13953.3848},{"date":"2018-10-16","close":14465.7959},{"date":"2018-10-17","close":14465.7959},{"date":"2018-10-18","close":14347.5469},{"date":"2018-10-19","close":14741.71},{"date":"2018-10-22","close":14741.71},{"date":"2018-10-23","close":14032.2168},{"date":"2018-10-24","close":13322.7197},{"date":"2018-10-25","close":13007.3906},{"date":"2018-10-26","close":12258.4785},{"date":"2018-10-29","close":11548.9854},{"date":"2018-10-30","close":12061.3984},{"date":"2018-10-31","close":12376.7285},{"date":"2018-11-01","close":12731.4766},{"date":"2018-11-02","close":13243.8887},{"date":"2018-11-05","close":13401.5537},{"date":"2018-11-06","close":13283.3047},{"date":"2018-11-07","close":13086.2217},{"date":"2018-11-08","close":13401.5537},{"date":"2018-11-09","close":13165.0557},{"date":"2018-11-12","close":12889.1416},{"date":"2018-11-13","close":12967.9746},{"date":"2018-11-14","close":13046.8076},{"date":"2018-11-15","close":12849.7246},{"date":"2018-11-16","close":12928.5576},{"date":"2018-11-19","close":13362.1367},{"date":"2018-11-20","close":13243.8887},{"date":"2018-11-21","close":13322.7197},{"date":"2018-11-22","close":13243.8887},{"date":"2018-11-23","close":13046.8076},{"date":"2018-11-26","close":13243.8887},{"date":"2018-11-27","close":13243.8887},{"date":"2018-11-28","close":13204.4717},{"date":"2018-11-29","close":13204.4717},{"date":"2018-11-30","close":13165.0557},{"date":"2018-12-03","close":13401.5537},{"date":"2018-12-04","close":13204.4717},{"date":"2018-12-05","close":13125.6377},{"date":"2018-12-06","close":12810.3076},{"date":"2018-12-07","close":13007.3906},{"date":"2018-12-10","close":12494.9785},{"date":"2018-12-11","close":12494.9785},{"date":"2018-12-12","close":12652.6426},{"date":"2018-12-13","close":12731.4766},{"date":"2018-12-14","close":12494.9785},{"date":"2018-12-17","close":12219.0635},{"date":"2018-12-18","close":12219.0635},{"date":"2018-12-19","close":12534.3945},{"date":"2018-12-20","close":12455.5605},{"date":"2018-12-21","close":12455.5605},{"date":"2018-12-24","close":12337.3125},{"date":"2018-12-26","close":12179.6465},{"date":"2018-12-27","close":12620.3584},{"date":"2018-12-28","close":12660.4219},{"date":"2019-01-02","close":12660.4219},{"date":"2019-01-03","close":12580.2939},{"date":"2019-01-04","close":12620.3584},{"date":"2019-01-07","close":12700.4873},{"date":"2019-01-08","close":12580.2939},{"date":"2019-01-09","close":12740.5518},{"date":"2019-01-10","close":12740.5518},{"date":"2019-01-11","close":12780.6162},{"date":"2019-01-14","close":12780.6162},{"date":"2019-01-15","close":13061.0693},{"date":"2019-01-16","close":13261.3926},{"date":"2019-01-17","close":13261.3926},{"date":"2019-01-18","close":13541.8447},{"date":"2019-01-21","close":13221.3271},{"date":"2019-01-22","close":14222.9434},{"date":"2019-01-23","close":14062.6846},{"date":"2019-01-24","close":14423.2676},{"date":"2019-01-25","close":14142.8145},{"date":"2019-01-28","close":14182.8818},{"date":"2019-01-29","close":13982.5557},{"date":"2019-01-30","close":13902.4268},{"date":"2019-01-31","close":13942.4912},{"date":"2019-02-01","close":13942.4912},{"date":"2019-02-07","close":14102.748},{"date":"2019-02-08","close":14303.0723},{"date":"2019-02-11","close":14463.3301},{"date":"2019-02-12","close":14343.1387},{"date":"2019-02-13","close":14383.2002},{"date":"2019-02-14","close":14263.0098},{"date":"2019-02-15","close":14182.8818},{"date":"2019-02-18","close":14383.2002},{"date":"2019-02-19","close":14423.2676},{"date":"2019-02-20","close":14904.041},{"date":"2019-02-21","close":14783.8486},{"date":"2019-02-22","close":14783.8486},{"date":"2019-02-25","close":14823.9121},{"date":"2019-02-26","close":14663.6562},{"date":"2019-02-27","close":14783.8486},{"date":"2019-02-28","close":14743.7852},{"date":"2019-03-04","close":15144.4297},{"date":"2019-03-05","close":15545.0771},{"date":"2019-03-06","close":15464.9473},{"date":"2019-03-07","close":14984.1719},{"date":"2019-03-08","close":14984.1719},{"date":"2019-03-11","close":15224.5586},{"date":"2019-03-12","close":15304.6904},{"date":"2019-03-13","close":15505.0137},{"date":"2019-03-14","close":15464.9473},{"date":"2019-03-15","close":15264.623},{"date":"2019-03-18","close":15464.9473},{"date":"2019-03-19","close":15464.9473},{"date":"2019-03-20","close":15224.5586},{"date":"2019-03-21","close":15064.3018},{"date":"2019-03-22","close":14623.5908},{"date":"2019-03-25","close":14062.6846},{"date":"2019-03-26","close":14303.0723},{"date":"2019-03-27","close":14663.6562},{"date":"2019-03-28","close":14423.2676},{"date":"2019-03-29","close":14463.3301},{"date":"2019-04-01","close":14503.3965},{"date":"2019-04-02","close":14463.3301},{"date":"2019-04-03","close":14623.5908},{"date":"2019-04-04","close":14623.5908},{"date":"2019-04-05","close":14583.5264},{"date":"2019-04-08","close":14663.6562},{"date":"2019-04-09","close":14583.5264},{"date":"2019-04-10","close":14863.9766},{"date":"2019-04-11","close":14904.041},{"date":"2019-04-12","close":14823.9121},{"date":"2019-04-15","close":14743.7852},{"date":"2019-04-16","close":14783.8486},{"date":"2019-04-17","close":15064.3018},{"date":"2019-04-18","close":14904.041},{"date":"2019-04-19","close":14984.1719},{"date":"2019-04-22","close":15104.3662},{"date":"2019-04-23","close":15104.3662},{"date":"2019-04-24","close":15064.3018},{"date":"2019-04-25","close":15024.2363},{"date":"2019-04-26","close":14703.7197},{"date":"2019-04-29","close":14783.8486},{"date":"2019-04-30","close":14823.9121},{"date":"2019-05-02","close":14783.8486},{"date":"2019-05-03","close":14743.7852},{"date":"2019-05-07","close":14663.6562},{"date":"2019-05-08","close":14583.5264},{"date":"2019-05-09","close":14383.2002},{"date":"2019-05-10","close":14102.748},{"date":"2019-05-13","close":13742.167},{"date":"2019-05-14","close":14022.6201},{"date":"2019-05-15","close":14102.748},{"date":"2019-05-16","close":13662.0391},{"date":"2019-05-17","close":13662.0391},{"date":"2019-05-20","close":13541.8447},{"date":"2019-05-21","close":13461.7158},{"date":"2019-05-22","close":13541.8447},{"date":"2019-05-23","close":13221.3271},{"date":"2019-05-24","close":13181.2627},{"date":"2019-05-27","close":13501.7793},{"date":"2019-05-28","close":13501.7793},{"date":"2019-05-29","close":13301.4551},{"date":"2019-05-30","close":13261.3926},{"date":"2019-05-31","close":13421.6514},{"date":"2019-06-03","close":13541.8447},{"date":"2019-06-04","close":13621.9736},{"date":"2019-06-05","close":13621.9736},{"date":"2019-06-07","close":13541.8447},{"date":"2019-06-10","close":13581.9082},{"date":"2019-06-11","close":13902.4268},{"date":"2019-06-12","close":13822.2979},{"date":"2019-06-13","close":14022.6201},{"date":"2019-06-14","close":14182.8818},{"date":"2019-06-17","close":13982.5557},{"date":"2019-06-18","close":13982.5557},{"date":"2019-06-19","close":13942.4912},{"date":"2019-06-20","close":13902.4268},{"date":"2019-06-21","close":13942.4912},{"date":"2019-06-24","close":13982.5557},{"date":"2019-06-25","close":13982.5557},{"date":"2019-06-26","close":13942.4912},{"date":"2019-06-27","close":13702.1025},{"date":"2019-06-28","close":13541.8447},{"date":"2019-07-01","close":13782.2324},{"date":"2019-07-02","close":14062.6846},{"date":"2019-07-03","close":13982.5557},{"date":"2019-07-04","close":13942.4912},{"date":"2019-07-05","close":14022.6201},{"date":"2019-07-08","close":13702.1025},{"date":"2019-07-09","close":13501.7793},{"date":"2019-07-10","close":13662.0391},{"date":"2019-07-11","close":13662.0391},{"date":"2019-07-12","close":13782.2324},{"date":"2019-07-15","close":13742.167},{"date":"2019-07-16","close":13862.3623},{"date":"2019-07-17","close":13662.0391},{"date":"2019-07-18","close":13662.0391},{"date":"2019-07-19","close":13822.2979},{"date":"2019-07-22","close":13822.2979},{"date":"2019-07-23","close":13662.0391},{"date":"2019-07-24","close":13421.6514},{"date":"2019-07-25","close":13141.1992},{"date":"2019-07-26","close":12860.7461},{"date":"2019-07-29","close":12259.7764},{"date":"2019-07-30","close":12620.3584},{"date":"2019-07-31","close":12580.2939},{"date":"2019-08-01","close":12500.1631},{"date":"2019-08-02","close":12099.5176},{"date":"2019-08-05","close":11137.9668},{"date":"2019-08-06","close":10697.2559},{"date":"2019-08-07","close":11057.8369},{"date":"2019-08-08","close":11378.3545},{"date":"2019-08-09","close":11498.5479},{"date":"2019-08-12","close":11859.1289},{"date":"2019-08-13","close":12099.5176},{"date":"2019-08-14","close":12019.3887},{"date":"2019-08-16","close":12099.5176},{"date":"2019-08-19","close":11979.3242},{"date":"2019-08-20","close":12259.7764},{"date":"2019-08-21","close":12420.0342},{"date":"2019-08-22","close":12420.0342},{"date":"2019-08-23","close":12379.9697},{"date":"2019-08-26","close":11979.3242},{"date":"2019-08-27","close":11979.3242},{"date":"2019-08-28","close":11939.2598},{"date":"2019-08-29","close":12099.5176},{"date":"2019-08-30","close":12139.583},{"date":"2019-09-02","close":12099.5176},{"date":"2019-09-03","close":12460.0986},{"date":"2019-09-04","close":12460.0986},{"date":"2019-09-05","close":12540.2295},{"date":"2019-09-06","close":12620.3584},{"date":"2019-09-09","close":12540.2295},{"date":"2019-09-10","close":12700.4873},{"date":"2019-09-11","close":12820.6816},{"date":"2019-09-16","close":12980.9404},{"date":"2019-09-17","close":13261.3926},{"date":"2019-09-18","close":13261.3926},{"date":"2019-09-19","close":13301.4551},{"date":"2019-09-20","close":13181.2627},{"date":"2019-09-23","close":13021.0049},{"date":"2019-09-24","close":13021.0049},{"date":"2019-09-25","close":12900.8105},{"date":"2019-09-26","close":12860.7461},{"date":"2019-09-27","close":12860.7461},{"date":"2019-09-30","close":12860.7461},{"date":"2019-10-01","close":13221.3271},{"date":"2019-10-02","close":13061.0693},{"date":"2019-10-04","close":13021.0049},{"date":"2019-10-07","close":12940.874},{"date":"2019-10-08","close":12940.874},{"date":"2019-10-10","close":12620.3584},{"date":"2019-10-11","close":12940.874},{"date":"2019-10-14","close":12980.9404},{"date":"2019-10-15","close":12980.9404},{"date":"2019-10-16","close":13141.1992},{"date":"2019-10-17","close":12900.8105},{"date":"2019-10-18","close":12860.7461},{"date":"2019-10-21","close":12620.3584},{"date":"2019-10-22","close":12660.4219},{"date":"2019-10-23","close":12700.4873},{"date":"2019-10-24","close":12740.5518},{"date":"2019-10-25","close":12660.4219},{"date":"2019-10-28","close":12700.4873},{"date":"2019-10-29","close":12740.5518},{"date":"2019-10-30","close":12660.4219},{"date":"2019-10-31","close":12740.5518},{"date":"2019-11-01","close":12820.6816},{"date":"2019-11-04","close":12900.8105},{"date":"2019-11-05","close":13261.3926},{"date":"2019-11-06","close":13742.167},{"date":"2019-11-07","close":13421.6514},{"date":"2019-11-08","close":13581.9082},{"date":"2019-11-11","close":13621.9736},{"date":"2019-11-12","close":13581.9082},{"date":"2019-11-13","close":13381.5859},{"date":"2019-11-14","close":13621.9736},{"date":"2019-11-15","close":13581.9082},{"date":"2019-11-18","close":13501.7793},{"date":"2019-11-19","close":13461.7158},{"date":"2019-11-20","close":13101.1338},{"date":"2019-11-21","close":12900.8105},{"date":"2019-11-22","close":12900.8105},{"date":"2019-11-25","close":12740.5518},{"date":"2019-11-26","close":12860.7461},{"date":"2019-11-27","close":12820.6816},{"date":"2019-11-28","close":12500.1631},{"date":"2019-11-29","close":12620.3584},{"date":"2019-12-02","close":12780.6162},{"date":"2019-12-03","close":12740.5518},{"date":"2019-12-04","close":12660.4219},{"date":"2019-12-05","close":12339.9053},{"date":"2019-12-06","close":12500.1631},{"date":"2019-12-09","close":12580.2939},{"date":"2019-12-10","close":12580.2939},{"date":"2019-12-11","close":12620.3584},{"date":"2019-12-12","close":12540.2295},{"date":"2019-12-13","close":12580.2939},{"date":"2019-12-16","close":12620.3584},{"date":"2019-12-17","close":12660.4219},{"date":"2019-12-18","close":12620.3584},{"date":"2019-12-19","close":12780.6162},{"date":"2019-12-20","close":12820.6816},{"date":"2019-12-23","close":12700.4873},{"date":"2019-12-24","close":12660.4219},{"date":"2019-12-26","close":12700.4873},{"date":"2019-12-27","close":12904.6748},{"date":"2019-12-30","close":13027.1875},{"date":"2020-01-02","close":13149.7012},{"date":"2020-01-03","close":13068.0254},{"date":"2020-01-06","close":12904.6748},{"date":"2020-01-07","close":12823.0},{"date":"2020-01-08","close":12169.5986},{"date":"2020-01-09","close":12537.1377},{"date":"2020-01-10","close":12537.1377},{"date":"2020-01-13","close":12618.8125},{"date":"2020-01-14","close":12577.9736},{"date":"2020-01-15","close":12618.8125},{"date":"2020-01-16","close":12577.9736},{"date":"2020-01-17","close":12659.6494},{"date":"2020-01-20","close":12700.4863},{"date":"2020-01-21","close":12945.5127},{"date":"2020-01-22","close":14211.4775},{"date":"2020-01-23","close":14333.9902},{"date":"2020-01-28","close":15395.7676},{"date":"2020-01-29","close":14252.3154},{"date":"2020-01-30","close":13435.5645},{"date":"2020-01-31","close":13313.0518},{"date":"2020-02-03","close":12741.3252},{"date":"2020-02-04","close":12659.6494},{"date":"2020-02-05","close":13027.1875},{"date":"2020-02-06","close":13476.4004},{"date":"2020-02-07","close":13517.2393},{"date":"2020-02-10","close":13108.8623},{"date":"2020-02-11","close":12986.3506},{"date":"2020-02-12","close":13027.1875},{"date":"2020-02-13","close":12782.1631},{"date":"2020-02-14","close":12863.8379},{"date":"2020-02-17","close":12577.9736},{"date":"2020-02-18","close":12782.1631},{"date":"2020-02-19","close":13190.5381},{"date":"2020-02-20","close":12945.5127},{"date":"2020-02-21","close":12741.3252},{"date":"2020-02-24","close":12414.625},{"date":"2020-02-25","close":12741.3252},{"date":"2020-02-26","close":12455.4619},{"date":"2020-02-27","close":12128.7607},{"date":"2020-02-28","close":11393.6846},{"date":"2020-03-02","close":11434.5234},{"date":"2020-03-03","close":11761.2227},{"date":"2020-03-04","close":12087.9238},{"date":"2020-03-05","close":12414.625},{"date":"2020-03-06","close":12700.4863},{"date":"2020-03-09","close":12700.4863},{"date":"2020-03-10","close":11965.4121},{"date":"2020-03-11","close":11475.3594},{"date":"2020-03-12","close":10862.7959},{"date":"2020-03-13","close":10413.583},{"date":"2020-03-16","close":9923.5312},{"date":"2020-03-17","close":9801.0195},{"date":"2020-03-18","close":9637.6689},{"date":"2020-03-19","close":8053.1709},{"date":"2020-03-20","close":8535.0527},{"date":"2020-03-23","close":8061.3389},{"date":"2020-03-24","close":8902.5918},{"date":"2020-03-25","close":9964.3682},{"date":"2020-03-26","close":9923.5312},{"date":"2020-03-27","close":10005.208},{"date":"2020-03-30","close":11026.1465},{"date":"2020-03-31","close":11107.8213},{"date":"2020-04-01","close":10536.0957},{"date":"2020-04-02","close":10617.7705},{"date":"2020-04-03","close":10944.4717},{"date":"2020-04-06","close":11802.0596},{"date":"2020-04-07","close":11761.2227},{"date":"2020-04-08","close":11638.71},{"date":"2020-04-09","close":11883.7363},{"date":"2020-04-10","close":11761.2227},{"date":"2020-04-13","close":11189.4971},{"date":"2020-04-14","close":11434.5234},{"date":"2020-04-16","close":11557.0352},{"date":"2020-04-17","close":11393.6846},{"date":"2020-04-20","close":11312.0098},{"date":"2020-04-21","close":11312.0098},{"date":"2020-04-22","close":11066.9844},{"date":"2020-04-23","close":11312.0098},{"date":"2020-04-24","close":11312.0098},{"date":"2020-04-27","close":11434.5234},{"date":"2020-04-28","close":11312.0098},{"date":"2020-04-29","close":11271.1709},{"date":"2020-05-04","close":10985.3096},{"date":"2020-05-06","close":11107.8213},{"date":"2020-05-07","close":11312.0098},{"date":"2020-05-08","close":11842.8984},{"date":"2020-05-11","close":11638.71},{"date":"2020-05-12","close":11679.5479},{"date":"2020-05-13","close":11761.2227},{"date":"2020-05-14","close":11842.8984},{"date":"2020-05-15","close":12169.5986},{"date":"2020-05-18","close":12169.5986},{"date":"2020-05-19","close":11883.7363},{"date":"2020-05-20","close":11965.4121},{"date":"2020-05-21","close":11842.8984},{"date":"2020-05-22","close":11597.873},{"date":"2020-05-25","close":11802.0596},{"date":"2020-05-26","close":12169.5986},{"date":"2020-05-27","close":12128.7607},{"date":"2020-05-28","close":11638.71},{"date":"2020-05-29","close":11638.71},{"date":"2020-06-01","close":11720.3848},{"date":"2020-06-02","close":11842.8984},{"date":"2020-06-03","close":11965.4121},{"date":"2020-06-04","close":11883.7363},{"date":"2020-06-05","close":12006.249},{"date":"2020-06-08","close":12659.6494},{"date":"2020-06-09","close":12986.3506},{"date":"2020-06-10","close":13190.5381},{"date":"2020-06-11","close":13190.5381},{"date":"2020-06-12","close":12863.8379},{"date":"2020-06-15","close":11842.8984},{"date":"2020-06-16","close":12659.6494},{"date":"2020-06-17","close":13680.5898},{"date":"2020-06-18","close":13680.5898},{"date":"2020-06-19","close":13639.752},{"date":"2020-06-22","close":13435.5645},{"date":"2020-06-23","close":13027.1875},{"date":"2020-06-24","close":13353.8887},{"date":"2020-06-25","close":13190.5381},{"date":"2020-06-26","close":13721.4277},{"date":"2020-06-29","close":14048.1289},{"date":"2020-06-30","close":13517.2393},{"date":"2020-07-01","close":13190.5381},{"date":"2020-07-02","close":13272.2139},{"date":"2020-07-03","close":13149.7012},{"date":"2020-07-06","close":13108.8623},{"date":"2020-07-07","close":13068.0254},{"date":"2020-07-08","close":13231.376},{"date":"2020-07-09","close":13231.376},{"date":"2020-07-10","close":12823.0},{"date":"2020-07-13","close":13027.1875},{"date":"2020-07-14","close":13476.4004},{"date":"2020-07-15","close":13476.4004},{"date":"2020-07-16","close":13517.2393},{"date":"2020-07-17","close":13476.4004},{"date":"2020-07-20","close":13639.752},{"date":"2020-07-21","close":13843.9385},{"date":"2020-07-22","close":16947.5977},{"date":"2020-07-23","close":16988.4336},{"date":"2020-07-24","close":15926.6562},{"date":"2020-07-27","close":14987.3926},{"date":"2020-07-28","close":14824.042},{"date":"2020-07-29","close":14987.3926},{"date":"2020-07-30","close":15273.2559},{"date":"2020-07-31","close":15273.2559},{"date":"2020-08-03","close":14987.3926},{"date":"2020-08-04","close":15314.0928},{"date":"2020-08-05","close":16090.0088},{"date":"2020-08-06","close":17151.7812},{"date":"2020-08-07","close":15967.4922},{"date":"2020-08-10","close":15681.6328},{"date":"2020-08-11","close":15926.6562},{"date":"2020-08-12","close":15232.418},{"date":"2020-08-13","close":15354.9316},{"date":"2020-08-14","close":14660.6895},{"date":"2020-08-18","close":13558.0762},{"date":"2020-08-19","close":14660.6895},{"date":"2020-08-20","close":14742.3652},{"date":"2020-08-21","close":14701.5303},{"date":"2020-08-24","close":14783.2041},{"date":"2020-08-25","close":15232.418},{"date":"2020-08-26","close":15559.1162},{"date":"2020-08-27","close":15109.9043},{"date":"2020-08-28","close":15109.9043},{"date":"2020-08-31","close":15314.0928},{"date":"2020-09-01","close":15354.9316},{"date":"2020-09-02","close":15722.4668},{"date":"2020-09-03","close":17355.9707},{"date":"2020-09-04","close":16702.5703},{"date":"2020-09-07","close":16457.5449},{"date":"2020-09-08","close":16090.0088},{"date":"2020-09-09","close":15926.6562},{"date":"2020-09-10","close":15722.4668},{"date":"2020-09-11","close":16090.0088},{"date":"2020-09-14","close":16906.7578},{"date":"2020-09-15","close":16580.0566},{"date":"2020-09-16","close":16988.4336},{"date":"2020-09-17","close":16988.4336},{"date":"2020-09-18","close":17396.8105},{"date":"2020-09-21","close":16620.8945},{"date":"2020-09-22","close":15599.958},{"date":"2020-09-23","close":15681.6328},{"date":"2020-09-24","close":14701.5303},{"date":"2020-09-25","close":14987.3926},{"date":"2020-09-28","close":15109.9043},{"date":"2020-09-29","close":15314.0928},{"date":"2020-10-05","close":15395.7676},{"date":"2020-10-06","close":15273.2559},{"date":"2020-10-07","close":15722.4668},{"date":"2020-10-08","close":15885.8203},{"date":"2020-10-12","close":15395.7676},{"date":"2020-10-13","close":15069.0664},{"date":"2020-10-14","close":14742.3652},{"date":"2020-10-15","close":14415.667},{"date":"2020-10-16","close":14170.6406},{"date":"2020-10-19","close":13884.7764},{"date":"2020-10-20","close":13558.0762},{"date":"2020-10-21","close":13558.0762},{"date":"2020-10-22","close":13313.0518},{"date":"2020-10-23","close":13435.5645},{"date":"2020-10-26","close":12904.6748},{"date":"2020-10-27","close":12823.0},{"date":"2020-10-28","close":13231.376},{"date":"2020-10-29","close":13190.5381},{"date":"2020-10-30","close":12904.6748},{"date":"2020-11-02","close":12986.3506},{"date":"2020-11-03","close":13068.0254},{"date":"2020-11-04","close":13313.0518},{"date":"2020-11-05","close":13762.2646},{"date":"2020-11-06","close":13680.5898},{"date":"2020-11-09","close":14048.1289},{"date":"2020-11-10","close":14048.1289},{"date":"2020-11-11","close":13925.6152},{"date":"2020-11-12","close":13966.4521},{"date":"2020-11-13","close":13925.6152},{"date":"2020-11-16","close":13884.7764},{"date":"2020-11-17","close":13803.1025},{"date":"2020-11-18","close":14987.3926},{"date":"2020-11-19","close":15559.1162},{"date":"2020-11-20","close":15109.9043},{"date":"2020-11-23","close":15109.9043},{"date":"2020-11-24","close":15191.5801},{"date":"2020-11-25","close":14783.2041},{"date":"2020-11-26","close":14783.2041},{"date":"2020-11-27","close":14742.3652},{"date":"2020-11-30","close":14579.0166},{"date":"2020-12-01","close":14742.3652},{"date":"2020-12-02","close":14660.6895},{"date":"2020-12-03","close":14415.667},{"date":"2020-12-04","close":14129.8027},{"date":"2020-12-07","close":14864.8809},{"date":"2020-12-08","close":14497.3418},{"date":"2020-12-09","close":14333.9902},{"date":"2020-12-10","close":14170.6406},{"date":"2020-12-11","close":14170.6406},{"date":"2020-12-14","close":13925.6152},{"date":"2020-12-15","close":14048.1289},{"date":"2020-12-16","close":14088.9668},{"date":"2020-12-17","close":13966.4521},{"date":"2020-12-18","close":13843.9385},{"date":"2020-12-21","close":14333.9902},{"date":"2020-12-22","close":14170.6406},{"date":"2020-12-23","close":13884.7764},{"date":"2020-12-24","close":13680.5898},{"date":"2020-12-28","close":13476.4004},{"date":"2020-12-29","close":13850.7451},{"date":"2020-12-30","close":13767.5576},{"date":"2021-01-04","close":14017.1211},{"date":"2021-01-05","close":14141.9023},{"date":"2021-01-06","close":14349.8711},{"date":"2021-01-07","close":14349.8711},{"date":"2021-01-08","close":14225.0889},{"date":"2021-01-11","close":13476.4014},{"date":"2021-01-12","close":13434.8076},{"date":"2021-01-13","close":13434.8076},{"date":"2021-01-14","close":13393.2148},{"date":"2021-01-15","close":12977.2764},{"date":"2021-01-18","close":12894.0889},{"date":"2021-01-19","close":13018.8701},{"date":"2021-01-20","close":13143.6504},{"date":"2021-01-21","close":13102.0566},{"date":"2021-01-22","close":12769.3066},{"date":"2021-01-25","close":13018.8701},{"date":"2021-01-26","close":12810.9004},{"date":"2021-01-27","close":12852.4932},{"date":"2021-01-28","close":12519.7422},{"date":"2021-01-29","close":12103.8047},{"date":"2021-02-01","close":12353.3672},{"date":"2021-02-02","close":12478.1494},{"date":"2021-02-03","close":12394.9619},{"date":"2021-02-04","close":12145.3975},{"date":"2021-02-05","close":12311.7734},{"date":"2021-02-08","close":12561.3359},{"date":"2021-02-09","close":12394.9619},{"date":"2021-02-10","close":12394.9619},{"date":"2021-02-15","close":12602.9316},{"date":"2021-02-16","close":12727.7119},{"date":"2021-02-17","close":13018.8701},{"date":"2021-02-18","close":12810.9004},{"date":"2021-02-19","close":12727.7119},{"date":"2021-02-22","close":12727.7119},{"date":"2021-02-23","close":12478.1494},{"date":"2021-02-24","close":12228.5859},{"date":"2021-02-25","close":12436.5547},{"date":"2021-02-26","close":12270.1797},{"date":"2021-03-02","close":12311.7734},{"date":"2021-03-03","close":12686.1182},{"date":"2021-03-04","close":12561.3359},{"date":"2021-03-05","close":12602.9316},{"date":"2021-03-08","close":12353.3672},{"date":"2021-03-09","close":12186.9922},{"date":"2021-03-10","close":12062.2109},{"date":"2021-03-11","close":12062.2109},{"date":"2021-03-12","close":12145.3975},{"date":"2021-03-15","close":12228.5859},{"date":"2021-03-16","close":12644.5244},{"date":"2021-03-17","close":12852.4932},{"date":"2021-03-18","close":12561.3359},{"date":"2021-03-19","close":12561.3359},{"date":"2021-03-22","close":12436.5547},{"date":"2021-03-23","close":12394.9619},{"date":"2021-03-24","close":12353.3672},{"date":"2021-03-25","close":12353.3672},{"date":"2021-03-26","close":12394.9619},{"date":"2021-03-29","close":12311.7734},{"date":"2021-03-30","close":12311.7734},{"date":"2021-03-31","close":12270.1797},{"date":"2021-04-01","close":12436.5547},{"date":"2021-04-02","close":12686.1182},{"date":"2021-04-05","close":12727.7119},{"date":"2021-04-06","close":12478.1494},{"date":"2021-04-07","close":12519.7422},{"date":"2021-04-08","close":12561.3359},{"date":"2021-04-09","close":12894.0889},{"date":"2021-04-12","close":12852.4932},{"date":"2021-04-13","close":13351.6191},{"date":"2021-04-14","close":13351.6191},{"date":"2021-04-15","close":13310.0264},{"date":"2021-04-16","close":13226.8389},{"date":"2021-04-19","close":13476.4014},{"date":"2021-04-20","close":13393.2148},{"date":"2021-04-21","close":13226.8389},{"date":"2021-04-22","close":13102.0566},{"date":"2021-04-23","close":13268.4336},{"date":"2021-04-26","close":13642.7764},{"date":"2021-04-27","close":13725.9639},{"date":"2021-04-28","close":13310.0264},{"date":"2021-04-29","close":13060.4629},{"date":"2021-04-30","close":12727.7119},{"date":"2021-05-03","close":12769.3066},{"date":"2021-05-04","close":12644.5244},{"date":"2021-05-06","close":12644.5244},{"date":"2021-05-07","close":12894.0889},{"date":"2021-05-10","close":13226.8389},{"date":"2021-05-11","close":13102.0566},{"date":"2021-05-12","close":12894.0889},{"date":"2021-05-13","close":12894.0889},{"date":"2021-05-14","close":13018.8701},{"date":"2021-05-17","close":13143.6504},{"date":"2021-05-18","close":13018.8701},{"date":"2021-05-20","close":12977.2764},{"date":"2021-05-21","close":12935.6816},{"date":"2021-05-24","close":12852.4932},{"date":"2021-05-25","close":12977.2764},{"date":"2021-05-26","close":12977.2764},{"date":"2021-05-27","close":13102.0566},{"date":"2021-05-28","close":13185.2451},{"date":"2021-05-31","close":13684.3711},{"date":"2021-06-01","close":13725.9639},{"date":"2021-06-02","close":13767.5576},{"date":"2021-06-03","close":13725.9639},{"date":"2021-06-04","close":13559.5898},{"date":"2021-06-07","close":13642.7764},{"date":"2021-06-08","close":13393.2148},{"date":"2021-06-09","close":13351.6191},{"date":"2021-06-10","close":13434.8076},{"date":"2021-06-11","close":13476.4014},{"date":"2021-06-14","close":13850.7451},{"date":"2021-06-15","close":13767.5576},{"date":"2021-06-16","close":13725.9639},{"date":"2021-06-17","close":13809.1523},{"date":"2021-06-18","close":13975.5283},{"date":"2021-06-21","close":13809.1523},{"date":"2021-06-22","close":14141.9023},{"date":"2021-06-23","close":14017.1211},{"date":"2021-06-24","close":13767.5576},{"date":"2021-06-25","close":13850.7451},{"date":"2021-06-28","close":13809.1523},{"date":"2021-06-29","close":13767.5576},{"date":"2021-06-30","close":13601.1836},{"date":"2021-07-01","close":13725.9639},{"date":"2021-07-02","close":13850.7451},{"date":"2021-07-05","close":13725.9639},{"date":"2021-07-06","close":13684.3711},{"date":"2021-07-07","close":13642.7764},{"date":"2021-07-08","close":13434.8076},{"date":"2021-07-09","close":13226.8389},{"date":"2021-07-12","close":13393.2148},{"date":"2021-07-13","close":13517.9951},{"date":"2021-07-14","close":13517.9951},{"date":"2021-07-15","close":13559.5898},{"date":"2021-07-16","close":13559.5898},{"date":"2021-07-19","close":13725.9639},{"date":"2021-07-20","close":13559.5898},{"date":"2021-07-21","close":13559.5898},{"date":"2021-07-22","close":13476.4014},{"date":"2021-07-23","close":13559.5898},{"date":"2021-07-26","close":13517.9951},{"date":"2021-07-27","close":13517.9951},{"date":"2021-07-28","close":13517.9951},{"date":"2021-07-29","close":13476.4014},{"date":"2021-07-30","close":13476.4014},{"date":"2021-08-02","close":13310.0264},{"date":"2021-08-03","close":13559.5898},{"date":"2021-08-04","close":13559.5898},{"date":"2021-08-05","close":13559.5898},{"date":"2021-08-06","close":13434.8076},{"date":"2021-08-09","close":13393.2148},{"date":"2021-08-10","close":13310.0264},{"date":"2021-08-11","close":13310.0264},{"date":"2021-08-12","close":13434.8076},{"date":"2021-08-13","close":13226.8389},{"date":"2021-08-17","close":13226.8389},{"date":"2021-08-18","close":13310.0264},{"date":"2021-08-19","close":13434.8076},{"date":"2021-08-20","close":13434.8076},{"date":"2021-08-23","close":13434.8076},{"date":"2021-08-24","close":13559.5898},{"date":"2021-08-25","close":13476.4014},{"date":"2021-08-26","close":13351.6191},{"date":"2021-08-27","close":13892.3408},{"date":"2021-08-30","close":14017.1211},{"date":"2021-08-31","close":14433.0605},{"date":"2021-09-01","close":14682.624},{"date":"2021-09-02","close":15306.5293},{"date":"2021-09-03","close":15556.0928},{"date":"2021-09-06","close":15805.6553},{"date":"2021-09-07","close":16138.4062},{"date":"2021-09-08","close":17219.8477},{"date":"2021-09-09","close":17885.3457},{"date":"2021-09-10","close":19174.7559},{"date":"2021-09-13","close":19382.7266},{"date":"2021-09-14","close":19299.5371},{"date":"2021-09-15","close":19465.9121},{"date":"2021-09-16","close":19549.0996},{"date":"2021-09-17","close":19757.0703},{"date":"2021-09-23","close":20048.2266},{"date":"2021-09-24","close":20048.2266},{"date":"2021-09-27","close":20214.6016},{"date":"2021-09-28","close":20963.291},{"date":"2021-09-29","close":21587.1992},{"date":"2021-09-30","close":20173.0078},{"date":"2021-10-01","close":20173.0078},{"date":"2021-10-05","close":20089.8203},{"date":"2021-10-06","close":20089.8203},{"date":"2021-10-07","close":20131.4141},{"date":"2021-10-08","close":20256.1953},{"date":"2021-10-12","close":19257.9434},{"date":"2021-10-13","close":19632.2891},{"date":"2021-10-14","close":19715.4746},{"date":"2021-10-15","close":20173.0078},{"date":"2021-10-18","close":20713.7285},{"date":"2021-10-19","close":20588.9453},{"date":"2021-10-20","close":20880.1016},{"date":"2021-10-21","close":21337.6367},{"date":"2021-10-22","close":19133.1621},{"date":"2021-10-25","close":18509.2559},{"date":"2021-10-26","close":17344.6289},{"date":"2021-10-27","close":15722.4678},{"date":"2021-10-28","close":15056.9678},{"date":"2021-10-29","close":14391.4668},{"date":"2021-11-01","close":14225.0889},{"date":"2021-11-02","close":14807.4053},{"date":"2021-11-03","close":14807.4053},{"date":"2021-11-04","close":14807.4053},{"date":"2021-11-05","close":15181.748},{"date":"2021-11-08","close":15389.7168},{"date":"2021-11-09","close":15223.3428},{"date":"2021-11-10","close":15015.373},{"date":"2021-11-11","close":14474.6533},{"date":"2021-11-12","close":14391.4668},{"date":"2021-11-15","close":14641.0273},{"date":"2021-11-16","close":15680.873},{"date":"2021-11-17","close":15597.6875},{"date":"2021-11-18","close":15015.373},{"date":"2021-11-19","close":15015.373},{"date":"2021-11-22","close":15223.3428},{"date":"2021-11-23","close":15472.9043},{"date":"2021-11-24","close":15514.501},{"date":"2021-11-25","close":15556.0928},{"date":"2021-11-26","close":15223.3428},{"date":"2021-11-29","close":14474.6533},{"date":"2021-11-30","close":14308.2793},{"date":"2021-12-01","close":14308.2793},{"date":"2021-12-02","close":14141.9023},{"date":"2021-12-03","close":14349.8711},{"date":"2021-12-06","close":14183.4971},{"date":"2021-12-07","close":14807.4053},{"date":"2021-12-08","close":15015.373},{"date":"2021-12-09","close":14932.1865},{"date":"2021-12-10","close":14848.9971},{"date":"2021-12-13","close":15015.373},{"date":"2021-12-14","close":15680.873},{"date":"2021-12-15","close":18301.2871},{"date":"2021-12-16","close":17386.2207},{"date":"2021-12-17","close":17802.1602},{"date":"2021-12-20","close":17053.4707},{"date":"2021-12-21","close":16471.1582},{"date":"2021-12-22","close":16055.2188},{"date":"2021-12-23","close":16096.8135},{"date":"2021-12-24","close":16013.626},{"date":"2021-12-27","close":16180.0},{"date":"2021-12-28","close":16138.4062},{"date":"2021-12-29","close":16349.0908},{"date":"2021-12-30","close":16306.9531},{"date":"2022-01-03","close":19050.0},{"date":"2022-01-04","close":15759.1748},{"date":"2022-01-05","close":15506.3555},{"date":"2022-01-06","close":15506.3555},{"date":"2022-01-07","close":15674.9014},{"date":"2022-01-10","close":15674.9014},{"date":"2022-01-11","close":15506.3555},{"date":"2022-01-12","close":15590.626},{"date":"2022-01-13","close":15295.6699},{"date":"2022-01-14","close":15295.6699},{"date":"2022-01-17","close":15127.124},{"date":"2022-01-18","close":15422.0801},{"date":"2022-01-19","close":14705.7539},{"date":"2022-01-20","close":14874.3008},{"date":"2022-01-21","close":14958.5752},{"date":"2022-01-24","close":14747.8916},{"date":"2022-01-25","close":13357.376},{"date":"2022-01-26","close":13357.376},{"date":"2022-01-27","close":13525.9229},{"date":"2022-01-28","close":13568.0596},{"date":"2022-02-03","close":13989.4277},{"date":"2022-02-04","close":14031.5645},{"date":"2022-02-07","close":14200.1133},{"date":"2022-02-08","close":14200.1133},{"date":"2022-02-09","close":14200.1133},{"date":"2022-02-10","close":14579.3428},{"date":"2022-02-11","close":14495.0703},{"date":"2022-02-14","close":13989.4277},{"date":"2022-02-15","close":13778.7441},{"date":"2022-02-16","close":14495.0703},{"date":"2022-02-17","close":14410.7959},{"date":"2022-02-18","close":14452.9336},{"date":"2022-02-21","close":14495.0703},{"date":"2022-02-22","close":14495.0703},{"date":"2022-02-23","close":14495.0703},{"date":"2022-02-24","close":13778.7441},{"date":"2022-02-25","close":13947.292},{"date":"2022-02-28","close":13947.292},{"date":"2022-03-02","close":13989.4277},{"date":"2022-03-03","close":14410.7959},{"date":"2022-03-04","close":14410.7959},{"date":"2022-03-07","close":13947.292},{"date":"2022-03-08","close":13778.7441},{"date":"2022-03-10","close":13778.7441},{"date":"2022-03-11","close":13863.0176},{"date":"2022-03-14","close":13736.6074},{"date":"2022-03-15","close":13820.8809},{"date":"2022-03-16","close":14157.9756},{"date":"2022-03-17","close":14326.5215},{"date":"2022-03-18","close":14368.6592},{"date":"2022-03-21","close":14368.6592},{"date":"2022-03-22","close":14242.248},{"date":"2022-03-23","close":14410.7959},{"date":"2022-03-24","close":14537.2061},{"date":"2022-03-25","close":14495.0703},{"date":"2022-03-28","close":15253.5322},{"date":"2022-03-29","close":15169.2598},{"date":"2022-03-30","close":15084.9863},{"date":"2022-03-31","close":15674.9014},{"date":"2022-04-01","close":15969.8584},{"date":"2022-04-04","close":15927.7207},{"date":"2022-04-05","close":16011.9961},{"date":"2022-04-06","close":15717.0391},{"date":"2022-04-07","close":15674.9014},{"date":"2022-04-08","close":15506.3555},{"date":"2022-04-11","close":15717.0391},{"date":"2022-04-12","close":15717.0391},{"date":"2022-04-13","close":16096.2695},{"date":"2022-04-14","close":15674.9014},{"date":"2022-04-15","close":16180.542},{"date":"2022-04-18","close":15927.7207},{"date":"2022-04-19","close":15885.585},{"date":"2022-04-20","close":15674.9014},{"date":"2022-04-21","close":16011.9961},{"date":"2022-04-22","close":15801.3125},{"date":"2022-04-25","close":15717.0391},{"date":"2022-04-26","close":15927.7207},{"date":"2022-04-27","close":15632.7637},{"date":"2022-04-28","close":15843.4482},{"date":"2022-04-29","close":15969.8584},{"date":"2022-05-02","close":16096.2695},{"date":"2022-05-03","close":16096.2695},{"date":"2022-05-04","close":15927.7207},{"date":"2022-05-06","close":15801.3125},{"date":"2022-05-09","close":18300.0},{"date":"2022-05-10","close":14874.3008},{"date":"2022-05-11","close":15127.124},{"date":"2022-05-12","close":14663.6172},{"date":"2022-05-13","close":14916.4375},{"date":"2022-05-16","close":14958.5752},{"date":"2022-05-17","close":15337.8066},{"date":"2022-05-18","close":15590.626},{"date":"2022-05-19","close":15127.124},{"date":"2022-05-20","close":14958.5752},{"date":"2022-05-23","close":14916.4375},{"date":"2022-05-24","close":14790.0283},{"date":"2022-05-25","close":14663.6172},{"date":"2022-05-26","close":14663.6172},{"date":"2022-05-27","close":14790.0283},{"date":"2022-05-30","close":15000.7109},{"date":"2022-05-31","close":14916.4375},{"date":"2022-06-02","close":14874.3008},{"date":"2022-06-03","close":14832.165},{"date":"2022-06-07","close":14747.8916},{"date":"2022-06-08","close":14495.0703},{"date":"2022-06-09","close":14242.248},{"date":"2022-06-10","close":14157.9756},{"date":"2022-06-13","close":13568.0596},{"date":"2022-06-14","close":13568.0596},{"date":"2022-06-15","close":13273.1025},{"date":"2022-06-16","close":13230.9648},{"date":"2022-06-17","close":13062.418},{"date":"2022-06-20","close":12936.0068},{"date":"2022-06-21","close":12598.9131},{"date":"2022-06-22","close":12514.6387},{"date":"2022-06-23","close":11840.4492},{"date":"2022-06-24","close":12135.4082},{"date":"2022-06-27","close":12767.459},{"date":"2022-06-28","close":12683.1865},{"date":"2022-06-29","close":12556.7754},{"date":"2022-06-30","close":12093.2705},{"date":"2022-07-01","close":11798.3135},{"date":"2022-07-04","close":11461.2178},{"date":"2022-07-05","close":12051.1338},{"date":"2022-07-06","close":12177.5439},{"date":"2022-07-07","close":12472.502},{"date":"2022-07-08","close":12430.3662},{"date":"2022-07-11","close":12641.0498},{"date":"2022-07-12","close":12851.7324},{"date":"2022-07-13","close":12641.0498},{"date":"2022-07-14","close":12598.9131},{"date":"2022-07-15","close":13020.2803},{"date":"2022-07-18","close":13020.2803},{"date":"2022-07-19","close":13357.376},{"date":"2022-07-20","close":13315.2383},{"date":"2022-07-21","close":13315.2383},{"date":"2022-07-22","close":13315.2383},{"date":"2022-07-25","close":13230.9648},{"date":"2022-07-26","close":13020.2803},{"date":"2022-07-27","close":13020.2803},{"date":"2022-07-28","close":12767.459},{"date":"2022-07-29","close":12893.8701},{"date":"2022-08-01","close":12978.1445},{"date":"2022-08-02","close":12851.7324},{"date":"2022-08-03","close":12936.0068},{"date":"2022-08-04","close":13062.418},{"date":"2022-08-05","close":13146.6904},{"date":"2022-08-08","close":13104.5537},{"date":"2022-08-09","close":12936.0068},{"date":"2022-08-10","close":12936.0068},{"date":"2022-08-11","close":13020.2803},{"date":"2022-08-12","close":13020.2803},{"date":"2022-08-16","close":12893.8701},{"date":"2022-08-17","close":12978.1445},{"date":"2022-08-18","close":12725.3232},{"date":"2022-08-19","close":12641.0498},{"date":"2022-08-22","close":12514.6387},{"date":"2022-08-23","close":12472.502},{"date":"2022-08-24","close":12598.9131},{"date":"2022-08-25","close":12978.1445},{"date":"2022-08-26","close":13104.5537},{"date":"2022-08-29","close":12809.5967},{"date":"2022-08-30","close":12936.0068},{"date":"2022-08-31","close":13020.2803},{"date":"2022-09-01","close":13188.8281},{"date":"2022-09-02","close":14242.248},{"date":"2022-09-05","close":14705.7539},{"date":"2022-09-06","close":14705.7539},{"date":"2022-09-07","close":14157.9756},{"date":"2022-09-08","close":14157.9756},{"date":"2022-09-13","close":13989.4277},{"date":"2022-09-14","close":13694.4697},{"date":"2022-09-15","close":13568.0596},{"date":"2022-09-16","close":13315.2383},{"date":"2022-09-19","close":12851.7324},{"date":"2022-09-20","close":13062.418},{"date":"2022-09-21","close":12936.0068},{"date":"2022-09-22","close":12851.7324},{"date":"2022-09-23","close":12978.1445},{"date":"2022-09-26","close":12472.502},{"date":"2022-09-27","close":12093.2705},{"date":"2022-09-28","close":12008.9961},{"date":"2022-09-29","close":12430.3662},{"date":"2022-09-30","close":12430.3662},{"date":"2022-10-04","close":12641.0498},{"date":"2022-10-05","close":12177.5439},{"date":"2022-10-06","close":12219.6807},{"date":"2022-10-07","close":12008.9961},{"date":"2022-10-11","close":12008.9961},{"date":"2022-10-12","close":12219.6807},{"date":"2022-10-13","close":12219.6807},{"date":"2022-10-14","close":12472.502},{"date":"2022-10-17","close":12219.6807},{"date":"2022-10-18","close":12388.2285},{"date":"2022-10-19","close":12346.0918},{"date":"2022-10-20","close":12346.0918},{"date":"2022-10-21","close":12008.9961},{"date":"2022-10-24","close":12177.5439},{"date":"2022-10-25","close":12388.2285},{"date":"2022-10-26","close":12303.9551},{"date":"2022-10-27","close":12388.2285},{"date":"2022-10-28","close":12346.0918},{"date":"2022-10-31","close":12261.8184},{"date":"2022-11-01","close":12303.9551},{"date":"2022-11-02","close":12303.9551},{"date":"2022-11-03","close":12388.2285},{"date":"2022-11-04","close":12303.9551},{"date":"2022-11-07","close":12093.2705},{"date":"2022-11-08","close":12346.0918},{"date":"2022-11-09","close":12430.3662},{"date":"2022-11-10","close":12346.0918},{"date":"2022-11-11","close":12472.502},{"date":"2022-11-14","close":12641.0498},{"date":"2022-11-15","close":13483.7852},{"date":"2022-11-16","close":13483.7852},{"date":"2022-11-17","close":13525.9229},{"date":"2022-11-18","close":13525.9229},{"date":"2022-11-21","close":13399.5117},{"date":"2022-11-22","close":13483.7852},{"date":"2022-11-23","close":13399.5117},{"date":"2022-11-24","close":13525.9229},{"date":"2022-11-25","close":13315.2383},{"date":"2022-11-28","close":13146.6904},{"date":"2022-11-29","close":13357.376},{"date":"2022-11-30","close":13441.6494},{"date":"2022-12-01","close":13525.9229},{"date":"2022-12-02","close":13610.1973},{"date":"2022-12-05","close":13652.334},{"date":"2022-12-06","close":13525.9229},{"date":"2022-12-07","close":13399.5117},{"date":"2022-12-08","close":13315.2383},{"date":"2022-12-09","close":13441.6494},{"date":"2022-12-12","close":13863.0176},{"date":"2022-12-13","close":14242.248},{"date":"2022-12-14","close":15337.8066},{"date":"2022-12-15","close":15632.7637},{"date":"2022-12-16","close":15084.9863},{"date":"2022-12-19","close":14326.5215},{"date":"2022-12-20","close":13525.9229},{"date":"2022-12-21","close":14157.9756},{"date":"2022-12-22","close":13947.292},{"date":"2022-12-23","close":13525.9229},{"date":"2022-12-26","close":14157.9756},{"date":"2022-12-27","close":14284.3857},{"date":"2022-12-28","close":14500.1611},{"date":"2022-12-29","close":14370.6963},{"date":"2023-01-02","close":14543.3174},{"date":"2023-01-03","close":14500.1611},{"date":"2023-01-04","close":14111.7646},{"date":"2023-01-05","close":14672.7822},{"date":"2023-01-06","close":14629.627},{"date":"2023-01-09","close":14500.1611},{"date":"2023-01-10","close":14370.6963},{"date":"2023-01-11","close":14198.0752},{"date":"2023-01-12","close":14198.0752},{"date":"2023-01-13","close":14111.7646},{"date":"2023-01-16","close":14198.0752},{"date":"2023-01-17","close":13982.2988},{"date":"2023-01-18","close":14154.9199},{"date":"2023-01-19","close":14370.6963},{"date":"2023-01-20","close":14715.9375},{"date":"2023-01-25","close":15302.8486},{"date":"2023-01-26","close":15018.0234},{"date":"2023-01-27","close":14888.5596},{"date":"2023-01-30","close":15320.1104},{"date":"2023-01-31","close":15320.1104},{"date":"2023-02-01","close":15665.3525},{"date":"2023-02-02","close":15665.3525},{"date":"2023-02-03","close":15639.46},{"date":"2023-02-06","close":15518.625},{"date":"2023-02-07","close":15320.1104},{"date":"2023-02-08","close":15553.1494},{"date":"2023-02-09","close":15613.5664},{"date":"2023-02-10","close":15276.957},{"date":"2023-02-13","close":15363.2656},{"date":"2023-02-14","close":15216.5391},{"date":"2023-02-15","close":15087.0742},{"date":"2023-02-16","close":15095.7031},{"date":"2023-02-17","close":14940.3447},{"date":"2023-02-20","close":15449.5771},{"date":"2023-02-21","close":15389.1602},{"date":"2023-02-22","close":15043.918},{"date":"2023-02-23","close":15130.2275},{"date":"2023-02-24","close":15190.6455},{"date":"2023-02-27","close":14750.4619},{"date":"2023-02-28","close":14819.5098},{"date":"2023-03-02","close":14353.4336},{"date":"2023-03-03","close":14163.5498},{"date":"2023-03-06","close":14379.3271},{"date":"2023-03-07","close":14620.9971},{"date":"2023-03-08","close":14629.627},{"date":"2023-03-09","close":14595.1025},{"date":"2023-03-10","close":14232.5996},{"date":"2023-03-13","close":14146.2891},{"date":"2023-03-14","close":13404.0176},{"date":"2023-03-15","close":13947.7744},{"date":"2023-03-16","close":13688.8438},{"date":"2023-03-17","close":13982.2988},{"date":"2023-03-20","close":14025.4541},{"date":"2023-03-21","close":13688.8438},{"date":"2023-03-22","close":13429.9111},{"date":"2023-03-23","close":13119.1934},{"date":"2023-03-24","close":13214.1348},{"date":"2023-03-27","close":13317.707},{"date":"2023-03-28","close":13421.2812},{"date":"2023-03-29","close":13429.9111},{"date":"2023-03-30","close":13671.5801},{"date":"2023-03-31","close":13602.5332},{"date":"2023-04-03","close":13930.5127},{"date":"2023-04-04","close":14059.9775},{"date":"2023-04-05","close":14215.3369},{"date":"2023-04-06","close":13801.0469},{"date":"2023-04-07","close":13801.0469},{"date":"2023-04-10","close":13559.377},{"date":"2023-04-11","close":13680.2119},{"date":"2023-04-12","close":14223.9678},{"date":"2023-04-13","close":14223.9678},{"date":"2023-04-14","close":14258.4922},{"date":"2023-04-17","close":14094.502},{"date":"2023-04-18","close":14016.8232},{"date":"2023-04-19","close":13947.7744},{"date":"2023-04-20","close":13611.1641},{"date":"2023-04-21","close":13550.7461},{"date":"2023-04-24","close":13550.7461},{"date":"2023-04-25","close":13516.2217},{"date":"2023-04-26","close":13421.2812},{"date":"2023-04-27","close":13723.3672},{"date":"2023-04-28","close":13801.0469},{"date":"2023-05-02","close":14077.2402},{"date":"2023-05-03","close":14016.8232},{"date":"2023-05-04","close":14137.6572},{"date":"2023-05-08","close":14085.8701},{"date":"2023-05-09","close":13965.0371},{"date":"2023-05-10","close":13965.0371},{"date":"2023-05-11","close":13990.9297},{"date":"2023-05-12","close":13973.667},{"date":"2023-05-15","close":15104.3359},{"date":"2023-05-16","close":14897.1895},{"date":"2023-05-17","close":15061.1797},{"date":"2023-05-18","close":15328.7422},{"date":"2023-05-19","close":15544.5195},{"date":"2023-05-22","close":15820.7119},{"date":"2023-05-23","close":16010.5938},{"date":"2023-05-24","close":15941.5459},{"date":"2023-05-25","close":15812.0801},{"date":"2023-05-26","close":15527.2568},{"date":"2023-05-30","close":15613.5664},{"date":"2023-05-31","close":15449.5771},{"date":"2023-06-01","close":15553.1494},{"date":"2023-06-02","close":15794.8203},{"date":"2023-06-05","close":16597.5078},{"date":"2023-06-07","close":16752.8652},{"date":"2023-06-08","close":16183.2148},{"date":"2023-06-09","close":16278.1572},{"date":"2023-06-12","close":16640.6621},{"date":"2023-06-13","close":16407.623},{"date":"2023-06-14","close":16260.8955},{"date":"2023-06-15","close":16571.6133},{"date":"2023-06-16","close":16537.0879},{"date":"2023-06-19","close":15665.3525},{"date":"2023-06-20","close":15639.46},{"date":"2023-06-21","close":15535.8867},{"date":"2023-06-22","close":15518.625},{"date":"2023-06-23","close":15458.208},{"date":"2023-06-26","close":15535.8867},{"date":"2023-06-27","close":15812.0801},{"date":"2023-06-28","close":15794.8203},{"date":"2023-06-29","close":15449.5771},{"date":"2023-06-30","close":15492.7314},{"date":"2023-07-03","close":15544.5195},{"date":"2023-07-04","close":15363.2656},{"date":"2023-07-05","close":15371.8975},{"date":"2023-07-06","close":15043.918},{"date":"2023-07-07","close":14681.4131},{"date":"2023-07-10","close":14802.248},{"date":"2023-07-11","close":14793.6172},{"date":"2023-07-12","close":14828.1406},{"date":"2023-07-13","close":14905.8203},{"date":"2023-07-14","close":15138.8594},{"date":"2023-07-17","close":15156.1211},{"date":"2023-07-18","close":14948.9766},{"date":"2023-07-19","close":15233.8008},{"date":"2023-07-20","close":15035.2861},{"date":"2023-07-21","close":15043.918},{"date":"2023-07-24","close":14983.5},{"date":"2023-07-25","close":14931.7148},{"date":"2023-07-26","close":14180.8125},{"date":"2023-07-27","close":14586.4727},{"date":"2023-07-28","close":14897.1895},{"date":"2023-07-31","close":15147.4893},{"date":"2023-08-01","close":15190.6455},{"date":"2023-08-02","close":15000.7627},{"date":"2023-08-03","close":15225.1689},{"date":"2023-08-04","close":15043.918},{"date":"2023-08-07","close":15147.4893},{"date":"2023-08-08","close":15026.6562},{"date":"2023-08-09","close":15751.6641},{"date":"2023-08-10","close":15708.5088},{"date":"2023-08-11","close":15794.8203},{"date":"2023-08-14","close":15708.5088},{"date":"2023-08-16","close":15751.6641},{"date":"2023-08-17","close":15527.2568},{"date":"2023-08-18","close":15121.5977},{"date":"2023-08-21","close":15121.5977},{"date":"2023-08-22","close":14836.7734},{"date":"2023-08-23","close":14741.8301},{"date":"2023-08-24","close":14776.3555},{"date":"2023-08-25","close":14698.6768},{"date":"2023-08-28","close":14655.5205},{"date":"2023-08-29","close":14655.5205},{"date":"2023-08-30","close":14646.8896},{"date":"2023-08-31","close":14526.0547},{"date":"2023-09-01","close":14629.627},{"date":"2023-09-04","close":14431.1133},{"date":"2023-09-05","close":14310.2783},{"date":"2023-09-06","close":14284.3857},{"date":"2023-09-07","close":14267.123},{"date":"2023-09-08","close":14275.7549},{"date":"2023-09-11","close":14413.8506},{"date":"2023-09-12","close":14387.958},{"date":"2023-09-13","close":14241.2295},{"date":"2023-09-14","close":14344.8027},{"date":"2023-09-15","close":14241.2295},{"date":"2023-09-18","close":14457.0068},{"date":"2023-09-19","close":14439.7441},{"date":"2023-09-20","close":14327.54},{"date":"2023-09-21","close":14025.4541},{"date":"2023-09-22","close":14103.1338},{"date":"2023-09-25","close":14232.5996},{"date":"2023-09-26","close":13844.2021},{"date":"2023-09-27","close":14051.3467},{"date":"2023-10-04","close":13723.3672},{"date":"2023-10-05","close":13723.3672},{"date":"2023-10-06","close":14016.8232},{"date":"2023-10-10","close":13956.4062},{"date":"2023-10-11","close":13973.667},{"date":"2023-10-12","close":14094.502},{"date":"2023-10-13","close":13939.1436},{"date":"2023-10-16","close":13939.1436},{"date":"2023-10-17","close":13965.0371},{"date":"2023-10-18","close":14016.8232},{"date":"2023-10-19","close":13412.6494},{"date":"2023-10-20","close":13550.7461},{"date":"2023-10-23","close":13550.7461},{"date":"2023-10-24","close":13697.4746},{"date":"2023-10-25","close":13835.5703},{"date":"2023-10-26","close":13662.9492},{"date":"2023-10-27","close":13930.5127},{"date":"2023-10-30","close":13697.4746},{"date":"2023-10-31","close":13550.7461},{"date":"2023-11-01","close":13576.6396},{"date":"2023-11-02","close":13731.998},{"date":"2023-11-03","close":13801.0469},{"date":"2023-11-06","close":13861.4639},{"date":"2023-11-07","close":13878.7266},{"date":"2023-11-08","close":13921.8809},{"date":"2023-11-09","close":13904.6191},{"date":"2023-11-10","close":13654.3193},{"date":"2023-11-13","close":13593.9014},{"date":"2023-11-14","close":13576.6396},{"date":"2023-11-15","close":13585.2695},{"date":"2023-11-16","close":13602.5332},{"date":"2023-11-17","close":13654.3193},{"date":"2023-11-20","close":13697.4746},{"date":"2023-11-21","close":13809.6777},{"date":"2023-11-22","close":13852.833},{"date":"2023-11-23","close":13965.0371},{"date":"2023-11-24","close":13835.5703},{"date":"2023-11-27","close":13982.2988},{"date":"2023-11-28","close":13921.8809},{"date":"2023-11-29","close":13930.5127},{"date":"2023-11-30","close":14025.4541},{"date":"2023-12-01","close":14042.7168},{"date":"2023-12-04","close":14034.085},{"date":"2023-12-05","close":14362.0645},{"date":"2023-12-06","close":14629.627},{"date":"2023-12-07","close":14586.4727},{"date":"2023-12-08","close":14500.1611},{"date":"2023-12-11","close":14439.7441},{"date":"2023-12-12","close":14439.7441},{"date":"2023-12-13","close":14586.4727},{"date":"2023-12-14","close":14543.3174},{"date":"2023-12-15","close":14560.5791},{"date":"2023-12-18","close":14284.3857},{"date":"2023-12-19","close":14370.6963},{"date":"2023-12-20","close":14457.0068},{"date":"2023-12-21","close":14370.6963},{"date":"2023-12-22","close":14526.0547},{"date":"2023-12-26","close":14344.8027},{"date":"2023-12-27","close":14733.4775},{"date":"2023-12-28","close":14823.8672},{"date":"2024-01-02","close":14869.0625},{"date":"2024-01-03","close":14887.1396},{"date":"2024-01-04","close":14606.9326},{"date":"2024-01-05","close":14634.0488},{"date":"2024-01-08","close":14706.3613},{"date":"2024-01-09","close":14914.2559},{"date":"2024-01-10","close":14932.334},{"date":"2024-01-11","close":15013.6846},{"date":"2024-01-12","close":14850.9834},{"date":"2024-01-15","close":14688.2832},{"date":"2024-01-16","close":14507.5039},{"date":"2024-01-17","close":14091.7129},{"date":"2024-01-18","close":14164.0244},{"date":"2024-01-19","close":14173.0635},{"date":"2024-01-22","close":14335.7646},{"date":"2024-01-23","close":14462.3096},{"date":"2024-01-24","close":14588.8545},{"date":"2024-01-25","close":14706.3613},{"date":"2024-01-26","close":14769.6338},{"date":"2024-01-29","close":14823.8672},{"date":"2024-01-30","close":14878.1006},{"date":"2024-01-31","close":14706.3613},{"date":"2024-02-01","close":14778.6729},{"date":"2024-02-02","close":14733.4775},{"date":"2024-02-05","close":14742.5166},{"date":"2024-02-06","close":14579.8154},{"date":"2024-02-07","close":14588.8545},{"date":"2024-02-08","close":14534.6211},{"date":"2024-02-13","close":14534.6211},{"date":"2024-02-14","close":14597.8936},{"date":"2024-02-15","close":14534.6211},{"date":"2024-02-16","close":14453.2705},{"date":"2024-02-19","close":14552.6982},{"date":"2024-02-20","close":14615.9717},{"date":"2024-02-21","close":14615.9717},{"date":"2024-02-22","close":14552.6982},{"date":"2024-02-23","close":14516.543},{"date":"2024-02-26","close":14462.3096},{"date":"2024-02-27","close":14263.4531},{"date":"2024-02-28","close":14426.1533},{"date":"2024-02-29","close":15456.5928},{"date":"2024-03-04","close":14932.334},{"date":"2024-03-05","close":15104.0742},{"date":"2024-03-06","close":14941.373},{"date":"2024-03-07","close":14878.1006},{"date":"2024-03-08","close":15158.3076},{"date":"2024-03-11","close":15085.9961},{"date":"2024-03-12","close":15076.957},{"date":"2024-03-13","close":14869.0625},{"date":"2024-03-14","close":14724.4385},{"date":"2024-03-15","close":14697.3223},{"date":"2024-03-18","close":14652.127},{"date":"2024-03-19","close":14507.5039},{"date":"2024-03-20","close":14706.3613},{"date":"2024-03-21","close":14805.7891},{"date":"2024-03-22","close":14950.4131},{"date":"2024-03-25","close":15185.4248},{"date":"2024-03-26","close":15257.7363},{"date":"2024-03-27","close":15357.165},{"date":"2024-03-28","close":15140.2305},{"date":"2024-03-29","close":14832.9053},{"date":"2024-04-01","close":14823.8672},{"date":"2024-04-02","close":14733.4775},{"date":"2024-04-03","close":14733.4775},{"date":"2024-04-04","close":14733.4775},{"date":"2024-04-05","close":14715.3994},{"date":"2024-04-08","close":14751.5547},{"date":"2024-04-09","close":14751.5547},{"date":"2024-04-11","close":14588.8545},{"date":"2024-04-12","close":14661.166},{"date":"2024-04-15","close":14299.6084},{"date":"2024-04-16","close":14200.1797},{"date":"2024-04-17","close":14263.4531},{"date":"2024-04-18","close":14245.375},{"date":"2024-04-19","close":14100.752},{"date":"2024-04-22","close":14281.5303},{"date":"2024-04-23","close":14326.7256},{"date":"2024-04-24","close":14317.6855},{"date":"2024-04-25","close":14191.1406},{"date":"2024-04-26","close":14209.2188},{"date":"2024-04-29","close":14281.5303},{"date":"2024-04-30","close":14362.8809},{"date":"2024-05-02","close":14471.3477},{"date":"2024-05-03","close":14462.3096},{"date":"2024-05-07","close":14471.3477},{"date":"2024-05-08","close":14462.3096},{"date":"2024-05-09","close":14426.1533},{"date":"2024-05-10","close":14417.1152},{"date":"2024-05-13","close":17309.5781},{"date":"2024-05-14","close":16957.0566},{"date":"2024-05-16","close":17409.0059},{"date":"2024-05-17","close":17056.4863},{"date":"2024-05-20","close":16812.4336},{"date":"2024-05-21","close":17264.3828},{"date":"2024-05-22","close":16911.8633},{"date":"2024-05-23","close":17029.3691},{"date":"2024-05-24","close":17879.0293},{"date":"2024-05-27","close":17517.4727},{"date":"2024-05-28","close":17526.5117},{"date":"2024-05-29","close":19433.7285},{"date":"2024-05-30","close":18755.8086},{"date":"2024-05-31","close":18258.6641},{"date":"2024-06-03","close":18303.8594},{"date":"2024-06-04","close":18529.834},{"date":"2024-06-05","close":17752.4844},{"date":"2024-06-07","close":17761.5234},{"date":"2024-06-10","close":17544.5898},{"date":"2024-06-11","close":17291.498},{"date":"2024-06-12","close":17526.5117},{"date":"2024-06-13","close":17770.5625},{"date":"2024-06-14","close":17436.1211},{"date":"2024-06-17","close":18349.0547},{"date":"2024-06-18","close":19162.5586},{"date":"2024-06-19","close":18891.3926},{"date":"2024-06-20","close":20337.623},{"date":"2024-06-21","close":20789.5703},{"date":"2024-06-24","close":21151.1289},{"date":"2024-06-25","close":20834.7637},{"date":"2024-06-26","close":20925.1543},{"date":"2024-06-27","close":20111.6484},{"date":"2024-06-28","close":20021.2598},{"date":"2024-07-01","close":19885.6738},{"date":"2024-07-02","close":19704.8965},{"date":"2024-07-03","close":19659.7031},{"date":"2024-07-04","close":19885.6738},{"date":"2024-07-05","close":19524.1172},{"date":"2024-07-08","close":20970.3496},{"date":"2024-07-09","close":21105.9336},{"date":"2024-07-10","close":24585.9258},{"date":"2024-07-11","close":22778.1387},{"date":"2024-07-12","close":22913.7207},{"date":"2024-07-15","close":26936.0508},{"date":"2024-07-16","close":25806.1836},{"date":"2024-07-17","close":29421.7598},{"date":"2024-07-18","close":31545.9121},{"date":"2024-07-19","close":29286.1758},{"date":"2024-07-22","close":27930.3359},{"date":"2024-07-23","close":29060.2012},{"date":"2024-07-24","close":29873.707},{"date":"2024-07-25","close":28427.4766},{"date":"2024-07-26","close":32449.8047},{"date":"2024-07-29","close":31365.1309},{"date":"2024-07-30","close":32675.7793},{"date":"2024-07-31","close":32540.1953},{"date":"2024-08-01","close":30913.1855},{"date":"2024-08-02","close":28111.1152},{"date":"2024-08-05","close":24269.5645},{"date":"2024-08-06","close":26393.7148},{"date":"2024-08-07","close":28472.6719},{"date":"2024-08-08","close":28698.6445},{"date":"2024-08-09","close":28789.0352},{"date":"2024-08-12","close":29105.3965},{"date":"2024-08-13","close":27387.998},{"date":"2024-08-14","close":26303.3242},{"date":"2024-08-16","close":24495.5352},{"date":"2024-08-19","close":22913.7207},{"date":"2024-08-20","close":22145.4102},{"date":"2024-08-21","close":22145.4102},{"date":"2024-08-22","close":21783.8535},{"date":"2024-08-23","close":21286.7109},{"date":"2024-08-26","close":21241.5176},{"date":"2024-08-27","close":21196.3223},{"date":"2024-08-28","close":20834.7637},{"date":"2024-08-29","close":20428.0117},{"date":"2024-08-30","close":21241.5176},{"date":"2024-09-02","close":20653.9844},{"date":"2024-09-03","close":21196.3223},{"date":"2024-09-04","close":20156.8438},{"date":"2024-09-05","close":19569.3125},{"date":"2024-09-06","close":19207.7539},{"date":"2024-09-09","close":19207.7539},{"date":"2024-09-10","close":18936.5879},{"date":"2024-09-11","close":19117.3652},{"date":"2024-09-12","close":19795.2852},{"date":"2024-09-13","close":19388.5332},{"date":"2024-09-19","close":19930.8691},{"date":"2024-09-20","close":20066.4531},{"date":"2024-09-23","close":19795.2852},{"date":"2024-09-24","close":19840.4805},{"date":"2024-09-25","close":19343.3379},{"date":"2024-09-26","close":19704.8965},{"date":"2024-09-27","close":19298.1445},{"date":"2024-09-30","close":19162.5586},{"date":"2024-10-02","close":18801.002},{"date":"2024-10-04","close":19072.1699},{"date":"2024-10-07","close":19433.7285},{"date":"2024-10-08","close":19117.3652},{"date":"2024-10-10","close":19704.8965},{"date":"2024-10-11","close":19388.5332},{"date":"2024-10-14","close":19388.5332},{"date":"2024-10-15","close":19930.8691},{"date":"2024-10-16","close":20292.4277},{"date":"2024-10-17","close":20247.2324},{"date":"2024-10-18","close":20247.2324},{"date":"2024-10-21","close":19795.2852},{"date":"2024-10-22","close":19840.4805},{"date":"2024-10-23","close":19750.0898},{"date":"2024-10-24","close":19524.1172},{"date":"2024-10-25","close":19207.7539},{"date":"2024-10-28","close":19433.7285},{"date":"2024-10-29","close":19343.3379},{"date":"2024-10-30","close":19433.7285},{"date":"2024-10-31","close":19795.2852},{"date":"2024-11-01","close":19026.9746},{"date":"2024-11-04","close":19478.9238},{"date":"2024-11-05","close":19478.9238},{"date":"2024-11-06","close":19795.2852},{"date":"2024-11-07","close":19795.2852},{"date":"2024-11-08","close":19026.9746},{"date":"2024-11-11","close":18303.8594},{"date":"2024-11-12","close":17779.6016},{"date":"2024-11-13","close":17399.9668},{"date":"2024-11-14","close":17571.7051},{"date":"2024-11-15","close":16875.707},{"date":"2024-11-18","close":16496.0723},{"date":"2024-11-19","close":16089.3184},{"date":"2024-11-20","close":15872.3848},{"date":"2024-11-21","close":15501.7881},{"date":"2024-11-22","close":15655.4502},{"date":"2024-11-25","close":15917.5801},{"date":"2024-11-26","close":15781.9941},{"date":"2024-11-27","close":15908.54},{"date":"2024-11-28","close":15863.3447},{"date":"2024-11-29","close":15646.4102},{"date":"2024-12-02","close":15546.9824},{"date":"2024-12-03","close":15565.0596},{"date":"2024-12-04","close":15284.8525},{"date":"2024-12-05","close":14986.5684},{"date":"2024-12-06","close":14733.4775},{"date":"2024-12-09","close":14091.7129},{"date":"2024-12-10","close":15004.6455},{"date":"2024-12-11","close":15393.3213},{"date":"2024-12-12","close":15492.749},{"date":"2024-12-13","close":15818.1514},{"date":"2024-12-16","close":15881.4238},{"date":"2024-12-17","close":15962.7734},{"date":"2024-12-18","close":15917.5801},{"date":"2024-12-19","close":15682.5654},{"date":"2024-12-20","close":15339.0869},{"date":"2024-12-23","close":15574.0996},{"date":"2024-12-24","close":15700.6436},{"date":"2024-12-26","close":15592.1777},{"date":"2024-12-27","close":15592.1777},{"date":"2024-12-30","close":15838.6191},{"date":"2025-01-02","close":15923.9258},{"date":"2025-01-03","close":16369.417},{"date":"2025-01-06","close":16596.9004},{"date":"2025-01-07","close":16464.2012},{"date":"2025-01-08","close":16407.3301},{"date":"2025-01-09","close":16691.6875},{"date":"2025-01-10","close":16824.3867},{"date":"2025-01-13","close":16473.6797},{"date":"2025-01-14","close":16435.7656},{"date":"2025-01-15","close":16160.8887},{"date":"2025-01-16","close":16350.46},{"date":"2025-01-17","close":16246.1963},{"date":"2025-01-20","close":16009.2324},{"date":"2025-01-21","close":16141.9316},{"date":"2025-01-22","close":15971.3184},{"date":"2025-01-23","close":15819.6621},{"date":"2025-01-24","close":15686.9629},{"date":"2025-01-31","close":15478.4355},{"date":"2025-02-03","close":15070.8584},{"date":"2025-02-04","close":15440.5205},{"date":"2025-02-05","close":15544.7852},{"date":"2025-02-06","close":15573.2207},{"date":"2025-02-07","close":15449.999},{"date":"2025-02-10","close":15364.6924},{"date":"2025-02-11","close":15336.2568},{"date":"2025-02-12","close":15194.0791},{"date":"2025-02-13","close":15165.6436},{"date":"2025-02-14","close":15241.4717},{"date":"2025-02-17","close":15336.2568},{"date":"2025-02-18","close":15213.0361},{"date":"2025-02-19","close":15269.9072},{"date":"2025-02-20","close":15563.7422},{"date":"2025-02-21","close":15563.7422},{"date":"2025-02-24","close":15582.6992},{"date":"2025-02-25","close":15364.6924},{"date":"2025-02-26","close":15582.6992},{"date":"2025-02-27","close":15677.4844},{"date":"2025-02-28","close":15468.957},{"date":"2025-03-04","close":15355.2139},{"date":"2025-03-05","close":15431.042},{"date":"2025-03-06","close":15345.7354},{"date":"2025-03-07","close":15449.999},{"date":"2025-03-10","close":15231.9932},{"date":"2025-03-11","close":15165.6436},{"date":"2025-03-12","close":15241.4717},{"date":"2025-03-13","close":15222.5146},{"date":"2025-03-14","close":15222.5146},{"date":"2025-03-17","close":15203.5576},{"date":"2025-03-18","close":15364.6924},{"date":"2025-03-19","close":15336.2568},{"date":"2025-03-20","close":15317.2998},{"date":"2025-03-21","close":15317.2998},{"date":"2025-03-24","close":15355.2139},{"date":"2025-03-25","close":15241.4717},{"date":"2025-03-26","close":15241.4717},{"date":"2025-03-27","close":15260.4287},{"date":"2025-03-28","close":15213.0361},{"date":"2025-03-31","close":15156.165},{"date":"2025-04-01","close":15231.9932},{"date":"2025-04-02","close":15203.5576},{"date":"2025-04-03","close":15146.6865},{"date":"2025-04-04","close":15250.9502},{"date":"2025-04-07","close":14814.9385},{"date":"2025-04-08","close":15070.8584},{"date":"2025-04-09","close":14814.9385},{"date":"2025-04-10","close":15175.1221},{"date":"2025-04-11","close":15298.3428},{"date":"2025-04-14","close":15459.4785},{"date":"2025-04-15","close":15459.4785},{"date":"2025-04-16","close":15535.3066},{"date":"2025-04-17","close":15544.7852},{"date":"2025-04-18","close":15601.6562},{"date":"2025-04-21","close":15601.6562},{"date":"2025-04-22","close":15601.6562},{"date":"2025-04-23","close":15696.4414},{"date":"2025-04-24","close":15895.4902},{"date":"2025-04-25","close":15942.8828},{"date":"2025-04-28","close":16056.625},{"date":"2025-04-29","close":16018.7109},{"date":"2025-04-30","close":16018.7109},{"date":"2025-05-02","close":16104.0176},{"date":"2025-05-07","close":16104.0176},{"date":"2025-05-08","close":16265.1533},{"date":"2025-05-09","close":16331.5029},{"date":"2025-05-12","close":16236.7168},{"date":"2025-05-13","close":16246.1963},{"date":"2025-05-14","close":16369.417},{"date":"2025-05-15","close":16236.7168},{"date":"2025-05-16","close":16132.4531},{"date":"2025-05-19","close":16104.0176},{"date":"2025-05-20","close":15933.4043},{"date":"2025-05-21","close":15980.7969},{"date":"2025-05-22","close":16246.1963},{"date":"2025-05-23","close":16160.8887},{"date":"2025-05-26","close":16018.7109},{"date":"2025-05-27","close":15961.8398},{"date":"2025-05-28","close":16141.9316},{"date":"2025-05-29","close":16340.9814},{"date":"2025-05-30","close":16473.6797},{"date":"2025-06-02","close":16378.8955},{"date":"2025-06-04","close":16473.6797},{"date":"2025-06-05","close":16568.4648},{"date":"2025-06-09","close":16625.3359},{"date":"2025-06-10","close":16729.6016},{"date":"2025-06-11","close":16824.3867},{"date":"2025-06-12","close":16966.5645},{"date":"2025-06-13","close":16795.9512},{"date":"2025-06-16","close":16625.3359},{"date":"2025-06-17","close":16596.9004},{"date":"2025-06-18","close":16682.209},{"date":"2025-06-19","close":16587.4219},{"date":"2025-06-20","close":16776.9941},{"date":"2025-06-23","close":16558.9863},{"date":"2025-06-24","close":16682.209},{"date":"2025-06-25","close":16814.9082},{"date":"2025-06-26","close":16720.123},{"date":"2025-06-27","close":16634.8145},{"date":"2025-06-30","close":16587.4219},{"date":"2025-07-01","close":16568.4648},{"date":"2025-07-02","close":16615.8574},{"date":"2025-07-03","close":16862.3008},{"date":"2025-07-04","close":16947.6074},{"date":"2025-07-07","close":16947.6074},{"date":"2025-07-08","close":17061.3496},{"date":"2025-07-09","close":17250.9199},{"date":"2025-07-10","close":18056.5938},{"date":"2025-07-11","close":17904.9375},{"date":"2025-07-14","close":17753.2812},{"date":"2025-07-15","close":17810.1523},{"date":"2025-07-16","close":17620.582},{"date":"2025-07-17","close":17933.373},{"date":"2025-07-18","close":17753.2812},{"date":"2025-07-21","close":17781.7168},{"date":"2025-07-22","close":17667.9746},{"date":"2025-07-23","close":17535.2754},{"date":"2025-07-24","close":17649.0176},{"date":"2025-07-25","close":17459.4473},{"date":"2025-07-28","close":17175.0918},{"date":"2025-07-29","close":17383.6191},{"date":"2025-07-30","close":17345.7051},{"date":"2025-07-31","close":17250.9199},{"date":"2025-08-01","close":16833.8652},{"date":"2025-08-04","close":16890.7363},{"date":"2025-08-05","close":17203.5273},{"date":"2025-08-06","close":17203.5273},{"date":"2025-08-07","close":17070.8281},{"date":"2025-08-08","close":17165.6133},{"date":"2025-08-11","close":16814.9082},{"date":"2025-08-12","close":16871.7793},{"date":"2025-08-13","close":16890.7363},{"date":"2025-08-14","close":16909.6934},{"date":"2025-08-18","close":16303.0674},{"date":"2025-08-19","close":16018.7109},{"date":"2025-08-20","close":15923.9258},{"date":"2025-08-21","close":16075.582},{"date":"2025-08-22","close":16151.4102},{"date":"2025-08-25","close":16530.5508},{"date":"2025-08-26","close":16132.4531},{"date":"2025-08-27","close":16179.8457},{"date":"2025-08-28","close":16255.6748},{"date":"2025-08-29","close":16179.8457},{"date":"2025-09-01","close":16037.668},{"date":"2025-09-02","close":16037.668},{"date":"2025-09-03","close":16179.8457},{"date":"2025-09-04","close":16208.2812},{"date":"2025-09-05","close":16255.6748},{"date":"2025-09-08","close":16246.1963},{"date":"2025-09-09","close":16189.3242},{"date":"2025-09-10","close":16265.1533},{"date":"2025-09-11","close":16350.46},{"date":"2025-09-12","close":16540.0293},{"date":"2025-09-15","close":16426.2871},{"date":"2025-09-16","close":16265.1533},{"date":"2025-09-17","close":16284.1104},{"date":"2025-09-18","close":16369.417},{"date":"2025-09-19","close":17250.0},{"date":"2025-09-22","close":16388.373},{"date":"2025-09-23","close":16331.5029},{"date":"2025-09-24","close":16217.7598},{"date":"2025-09-25","close":16009.2324},{"date":"2025-09-26","close":15942.8828},{"date":"2025-09-29","close":15961.8398},{"date":"2025-09-30","close":15990.2754},{"date":"2025-10-01","close":15961.8398},{"date":"2025-10-02","close":16037.668},{"date":"2025-10-10","close":15999.7539},{"date":"2025-10-13","close":15923.9258},{"date":"2025-10-14","close":15810.1836},{"date":"2025-10-15","close":16009.2324},{"date":"2025-10-16","close":15999.7539},{"date":"2025-10-17","close":15800.7051},{"date":"2025-10-20","close":15904.9688},{"date":"2025-10-21","close":15952.3613},{"date":"2025-10-22","close":16009.2324},{"date":"2025-10-23","close":15971.3184},{"date":"2025-10-24","close":15933.4043},{"date":"2025-10-27","close":15933.4043},{"date":"2025-10-28","close":15971.3184},{"date":"2025-10-29","close":15810.1836},{"date":"2025-10-30","close":15743.834},{"date":"2025-10-31","close":15762.791},{"date":"2025-11-03","close":15649.0488},{"date":"2025-11-04","close":15762.791},{"date":"2025-11-05","close":15772.2695},{"date":"2025-11-06","close":15800.7051},{"date":"2025-11-07","close":15762.791},{"date":"2025-11-10","close":15838.6191},{"date":"2025-11-11","close":15886.0117},{"date":"2025-11-12","close":16132.4531},{"date":"2025-11-13","close":16189.3242},{"date":"2025-11-14","close":15838.6191},{"date":"2025-11-17","close":15886.0117},{"date":"2025-11-18","close":15724.877},{"date":"2025-11-19","close":15535.3066},{"date":"2025-11-20","close":15563.7422},{"date":"2025-11-21","close":15431.042},{"date":"2025-11-24","close":15440.5205},{"date":"2025-11-25","close":15241.4717},{"date":"2025-11-26","close":15213.0361},{"date":"2025-11-27","close":15279.3857},{"date":"2025-11-28","close":15497.3926},{"date":"2025-12-01","close":15326.7783},{"date":"2025-12-02","close":15449.999},{"date":"2025-12-03","close":15478.4355},{"date":"2025-12-04","close":15440.5205},{"date":"2025-12-05","close":15478.4355},{"date":"2025-12-08","close":15487.9141},{"date":"2025-12-09","close":15478.4355},{"date":"2025-12-10","close":15468.957},{"date":"2025-12-11","close":15497.3926},{"date":"2025-12-12","close":15402.6064},{"date":"2025-12-15","close":15421.5635},{"date":"2025-12-16","close":15336.2568},{"date":"2025-12-17","close":15544.7852},{"date":"2025-12-18","close":15459.4785},{"date":"2025-12-19","close":15544.7852},{"date":"2025-12-22","close":15535.3066},{"date":"2025-12-23","close":15535.3066},{"date":"2025-12-24","close":15497.3926},{"date":"2025-12-26","close":15449.999},{"date":"2025-12-29","close":16040.0},{"date":"2025-12-30","close":15710.0},{"date":"2026-01-02","close":15440.0},{"date":"2026-01-05","close":15400.0},{"date":"2026-01-06","close":15300.0},{"date":"2026-01-07","close":15140.0},{"date":"2026-01-08","close":15230.0},{"date":"2026-01-09","close":15310.0},{"date":"2026-01-12","close":15190.0},{"date":"2026-01-13","close":15220.0},{"date":"2026-01-14","close":15360.0},{"date":"2026-01-15","close":15390.0},{"date":"2026-01-16","close":15420.0},{"date":"2026-01-19","close":15300.0},{"date":"2026-01-20","close":15400.0},{"date":"2026-01-21","close":15380.0},{"date":"2026-01-22","close":15450.0},{"date":"2026-01-23","close":15450.0},{"date":"2026-01-26","close":15700.0},{"date":"2026-01-27","close":15780.0},{"date":"2026-01-28","close":15860.0},{"date":"2026-01-29","close":15950.0},{"date":"2026-01-30","close":15940.0},{"date":"2026-02-02","close":15570.0},{"date":"2026-02-03","close":15870.0},{"date":"2026-02-04","close":15910.0},{"date":"2026-02-05","close":15890.0},{"date":"2026-02-06","close":15820.0},{"date":"2026-02-09","close":15960.0},{"date":"2026-02-10","close":16080.0},{"date":"2026-02-11","close":16130.0},{"date":"2026-02-12","close":16130.0},{"date":"2026-02-13","close":16140.0},{"date":"2026-02-19","close":16160.0},{"date":"2026-02-20","close":16210.0},{"date":"2026-02-23","close":16360.0},{"date":"2026-02-24","close":16500.0},{"date":"2026-02-25","close":16490.0},{"date":"2026-02-26","close":16360.0},{"date":"2026-02-27","close":16350.0},{"date":"2026-03-03","close":15810.0},{"date":"2026-03-04","close":15070.0},{"date":"2026-03-05","close":15650.0},{"date":"2026-03-06","close":15730.0},{"date":"2026-03-09","close":15340.0},{"date":"2026-03-10","close":15600.0},{"date":"2026-03-11","close":15850.0},{"date":"2026-03-12","close":15760.0},{"date":"2026-03-13","close":15830.0},{"date":"2026-03-16","close":15960.0},{"date":"2026-03-17","close":16170.0},{"date":"2026-03-18","close":16110.0},{"date":"2026-03-19","close":16090.0},{"date":"2026-03-20","close":16060.0},{"date":"2026-03-23","close":15740.0},{"date":"2026-03-24","close":15920.0},{"date":"2026-03-25","close":15990.0},{"date":"2026-03-26","close":15880.0},{"date":"2026-03-27","close":15940.0},{"date":"2026-03-30","close":15900.0},{"date":"2026-03-31","close":15800.0},{"date":"2026-04-01","close":15890.0},{"date":"2026-04-02","close":15590.0},{"date":"2026-04-03","close":15670.0},{"date":"2026-04-06","close":15830.0},{"date":"2026-04-07","close":15890.0},{"date":"2026-04-08","close":15820.0},{"date":"2026-04-09","close":15820.0},{"date":"2026-04-10","close":15890.0},{"date":"2026-04-13","close":16040.0},{"date":"2026-04-14","close":16000.0},{"date":"2026-04-15","close":16250.0},{"date":"2026-04-16","close":16570.0},{"date":"2026-04-17","close":16570.0},{"date":"2026-04-20","close":16410.0},{"date":"2026-04-21","close":16310.0},{"date":"2026-04-22","close":16190.0},{"date":"2026-04-23","close":16240.0},{"date":"2026-04-24","close":16250.0},{"date":"2026-04-27","close":16300.0},{"date":"2026-04-28","close":16350.0},{"date":"2026-04-29","close":16370.0},{"date":"2026-04-30","close":16600.0},{"date":"2026-05-04","close":16580.0},{"date":"2026-05-06","close":16410.0},{"date":"2026-05-07","close":16240.0},{"date":"2026-05-08","close":16180.0},{"date":"2026-05-11","close":16000.0},{"date":"2026-05-12","close":16000.0},{"date":"2026-05-13","close":16020.0},{"date":"2026-05-14","close":16320.0},{"date":"2026-05-15","close":16340.0},{"date":"2026-05-18","close":16210.0},{"date":"2026-05-19","close":15960.0},{"date":"2026-05-20","close":15610.0},{"date":"2026-05-21","close":15700.0},{"date":"2026-05-22","close":15710.0},{"date":"2026-05-26","close":15190.0},{"date":"2026-05-27","close":15070.0},{"date":"2026-05-28","close":14990.0},{"date":"2026-05-29","close":14510.0},{"date":"2026-06-01","close":13500.0},{"date":"2026-06-02","close":13590.0},{"date":"2026-06-04","close":13660.0},{"date":"2026-06-05","close":13650.0},{"date":"2026-06-08","close":12910.0},{"date":"2026-06-09","close":13390.0},{"date":"2026-06-10","close":13300.0},{"date":"2026-06-11","close":13510.0},{"date":"2026-06-12","close":13690.0},{"date":"2026-06-15","close":13800.0},{"date":"2026-06-16","close":13800.0},{"date":"2026-06-17","close":13830.0},{"date":"2026-06-18","close":13810.0},{"date":"2026-06-19","close":13330.0},{"date":"2026-06-22","close":12810.0},{"date":"2026-06-23","close":12670.0},{"date":"2026-06-24","close":12740.0},{"date":"2026-06-25","close":12690.0},{"date":"2026-06-26","close":12240.0},{"date":"2026-06-29","close":12650.0},{"date":"2026-06-30","close":12590.0},{"date":"2026-07-01","close":12690.0},{"date":"2026-07-02","close":12320.0},{"date":"2026-07-03","close":12900.0},{"date":"2026-07-06","close":12800.0},{"date":"2026-07-07","close":12810.0},{"date":"2026-07-08","close":12650.0},{"date":"2026-07-09","close":12380.0},{"date":"2026-07-10","close":12820.0},{"date":"2026-07-13","close":12560.0},{"date":"2026-07-14","close":12300.0},{"date":"2026-07-15","close":12420.0},{"date":"2026-07-16","close":12520.0},{"date":"2026-07-20","close":12520.0},{"date":"2026-07-21","close":12380.0},{"date":"2026-07-22","close":12210.0},{"date":"2026-07-23","close":12450.0},{"date":"2026-07-24","close":12500.0},{"date":"2026-07-27","close":12490.0},{"date":"2026-07-28","close":12300.0},{"date":"2026-07-29","close":12130.0},{"date":"2026-07-30","close":12200.0},{"date":"2026-07-31","close":12210.0},{"date":"2026-08-03","close":12200.0},{"date":"2026-08-04","close":12400.0},{"date":"2026-08-05","close":12480.0},{"date":"2026-08-06","close":12750.0},{"date":"2026-08-07","close":13030.0},{"date":"2026-08-10","close":13470.0},{"date":"2026-08-11","close":13890.0},{"date":"2026-08-12","close":13920.0},{"date":"2026-08-13","close":13500.0},{"date":"2026-08-14","close":13580.0},{"date":"2026-08-18","close":13480.0},{"date":"2026-08-19","close":13480.0},{"date":"2026-08-20","close":13670.0},{"date":"2026-08-21","close":13690.0},{"date":"2026-08-24","close":13970.0},{"date":"2026-08-25","close":14050.0},{"date":"2026-08-26","close":13980.0},{"date":"2026-08-27","close":13880.0},{"date":"2026-08-28","close":13880.0},{"date":"2026-08-31","close":13810.0},{"date":"2026-09-01","close":13960.0},{"date":"2026-09-02","close":13950.0},{"date":"2026-09-03","close":13950.0},{"date":"2026-09-04","close":14000.0},{"date":"2026-09-07","close":13890.0},{"date":"2026-09-08","close":13960.0},{"date":"2026-09-09","close":13970.0},{"date":"2026-09-10","close":13900.0},{"date":"2026-09-11","close":13950.0},{"date":"2026-09-14","close":13970.0},{"date":"2026-09-15","close":14090.0},{"date":"2026-09-16","close":14130.0},{"date":"2026-09-17","close":14010.0},{"date":"2026-09-18","close":13960.0},{"date":"2026-09-21","close":14170.0},{"date":"2026-09-22","close":14140.0},{"date":"2026-09-23","close":14150.0},{"date":"2026-09-28","close":14280.0},{"date":"2026-09-29","close":13960.0},{"date":"2026-09-30","close":13990.0},{"date":"2026-10-01","close":13760.0},{"date":"2026-10-02","close":13960.0},{"date":"2026-10-06","close":14020.0},{"date":"2026-10-07","close":14000.0},{"date":"2026-10-08","close":14000.0},{"date":"2026-10-12","close":14010.0},{"date":"2026-10-13","close":13800.0},{"date":"2026-10-14","close":13970.0},{"date":"2026-10-15","close":13870.0},{"date":"2026-10-16","close":13760.0},{"date":"2026-10-19","close":13980.0},{"date":"2026-10-20","close":13910.0},{"date":"2026-10-21","close":13940.0},{"date":"2026-10-22","close":13690.0},{"date":"2026-10-23","close":13580.0}],"chart_data":[{"date":"2024-10-24","open":19615,"high":19931,"low":19253,"close":19524,"volume":24822,"rsi_14":60.0,"sma_20":21677.5,"sma_60":24973.33,"sma_120":23193.75},{"date":"2024-10-25","open":19615,"high":19795,"low":19163,"close":19208,"volume":30835,"rsi_14":51.85,"sma_20":21642.5,"sma_60":24776.67,"sma_120":23240.0},{"date":"2024-10-28","open":19208,"high":19615,"low":19117,"close":19434,"volume":19053,"rsi_14":50.0,"sma_20":21647.5,"sma_60":24610.83,"sma_120":23288.17},{"date":"2024-10-29","open":19253,"high":19524,"low":19163,"close":19343,"volume":17944,"rsi_14":53.42,"sma_20":21627.5,"sma_60":24369.17,"sma_120":23334.83},{"date":"2024-10-30","open":19343,"high":19615,"low":19298,"close":19434,"volume":15761,"rsi_14":45.16,"sma_20":21635.0,"sma_60":24149.17,"sma_120":23381.58},{"date":"2024-10-31","open":19389,"high":19886,"low":19163,"close":19795,"volume":26351,"rsi_14":57.14,"sma_20":21670.0,"sma_60":23911.67,"sma_120":23430.67},{"date":"2024-11-01","open":19524,"high":19750,"low":18846,"close":19027,"volume":50221,"rsi_14":45.0,"sma_20":21682.5,"sma_60":23662.5,"sma_120":23472.75},{"date":"2024-11-04","open":18982,"high":19524,"low":18665,"close":19479,"volume":34191,"rsi_14":43.59,"sma_20":21705.0,"sma_60":23451.67,"sma_120":23518.92},{"date":"2024-11-05","open":19253,"high":19795,"low":19253,"close":19479,"volume":18394,"rsi_14":37.14,"sma_20":21707.5,"sma_60":23292.5,"sma_120":23565.17},{"date":"2024-11-06","open":19615,"high":19931,"low":19479,"close":19795,"volume":29815,"rsi_14":43.42,"sma_20":21745.0,"sma_60":23210.0,"sma_120":23614.67},{"date":"2024-11-07","open":19980,"high":20119,"low":19472,"close":19795,"volume":28165,"rsi_14":38.37,"sma_20":21725.0,"sma_60":23080.0,"sma_120":23660.08},{"date":"2024-11-08","open":19434,"high":19479,"low":19027,"close":19027,"volume":18945,"rsi_14":39.76,"sma_20":21705.0,"sma_60":22905.83,"sma_120":23675.92},{"date":"2024-11-11","open":19027,"high":19163,"low":18123,"close":18304,"volume":33963,"rsi_14":32.65,"sma_20":21645.0,"sma_60":22714.17,"sma_120":23688.33},{"date":"2024-11-12","open":18123,"high":18349,"low":17698,"close":17780,"volume":42643,"rsi_14":29.74,"sma_20":21526.0,"sma_60":22511.17,"sma_120":23691.75},{"date":"2024-11-13","open":17789,"high":17942,"low":17400,"close":17400,"volume":27492,"rsi_14":28.83,"sma_20":21366.0,"sma_60":22295.33,"sma_120":23694.92},{"date":"2024-11-14","open":17499,"high":17897,"low":17364,"close":17572,"volume":14768,"rsi_14":33.21,"sma_20":21218.0,"sma_60":22114.33,"sma_120":23701.92},{"date":"2024-11-15","open":17310,"high":17310,"low":16496,"close":16876,"volume":64016,"rsi_14":26.06,"sma_20":21031.5,"sma_60":21940.5,"sma_120":23698.33},{"date":"2024-11-18","open":16704,"high":16867,"low":16342,"close":16496,"volume":62261,"rsi_14":24.72,"sma_20":20849.0,"sma_60":21793.0,"sma_120":23694.5},{"date":"2024-11-19","open":16586,"high":16586,"low":16089,"close":16089,"volume":58520,"rsi_14":21.88,"sma_20":20641.5,"sma_60":21667.17,"sma_120":23685.83},{"date":"2024-11-20","open":16089,"high":16180,"low":15854,"close":15872,"volume":39101,"rsi_14":16.2,"sma_20":20427.0,"sma_60":21551.5,"sma_120":23667.33},{"date":"2024-11-21","open":15999,"high":15999,"low":15448,"close":15502,"volume":73570,"rsi_14":17.39,"sma_20":20204.5,"sma_60":21429.0,"sma_120":23648.75},{"date":"2024-11-22","open":15583,"high":15972,"low":15511,"close":15655,"volume":38951,"rsi_14":12.57,"sma_20":20008.0,"sma_60":21316.0,"sma_120":23631.5},{"date":"2024-11-25","open":15900,"high":15981,"low":15728,"close":15918,"volume":27964,"rsi_14":16.84,"sma_20":19813.5,"sma_60":21217.0,"sma_120":23599.08},{"date":"2024-11-26","open":15918,"high":16270,"low":15511,"close":15782,"volume":25228,"rsi_14":11.32,"sma_20":19616.5,"sma_60":21116.33,"sma_120":23571.67},{"date":"2024-11-27","open":15782,"high":15990,"low":15664,"close":15909,"volume":13776,"rsi_14":14.68,"sma_20":19421.5,"sma_60":21018.83,"sma_120":23550.0},{"date":"2024-11-28","open":15773,"high":16008,"low":15773,"close":15863,"volume":9225,"rsi_14":15.55,"sma_20":19204.0,"sma_60":20927.17,"sma_120":23527.5},{"date":"2024-11-29","open":15872,"high":16071,"low":15484,"close":15646,"volume":13804,"rsi_14":17.48,"sma_20":19017.0,"sma_60":20839.0,"sma_120":23500.92},{"date":"2024-12-02","open":15674,"high":15710,"low":15357,"close":15547,"volume":18486,"rsi_14":19.51,"sma_20":18799.5,"sma_60":20734.0,"sma_120":23480.58},{"date":"2024-12-03","open":15411,"high":15854,"low":15411,"close":15565,"volume":16122,"rsi_14":22.19,"sma_20":18583.0,"sma_60":20640.17,"sma_120":23460.33},{"date":"2024-12-04","open":15348,"high":15619,"low":15276,"close":15285,"volume":20693,"rsi_14":16.45,"sma_20":18333.5,"sma_60":20531.17,"sma_120":23439.5},{"date":"2024-12-05","open":15294,"high":15357,"low":14987,"close":14987,"volume":21612,"rsi_14":18.62,"sma_20":18092.5,"sma_60":20435.83,"sma_120":23418.25},{"date":"2024-12-06","open":14996,"high":15077,"low":14508,"close":14733,"volume":34710,"rsi_14":19.44,"sma_20":17855.0,"sma_60":20346.67,"sma_120":23392.5},{"date":"2024-12-09","open":14580,"high":14580,"low":14092,"close":14092,"volume":33154,"rsi_14":17.97,"sma_20":17622.0,"sma_60":20252.33,"sma_120":23358.58},{"date":"2024-12-10","open":14092,"high":15005,"low":14092,"close":15005,"volume":24557,"rsi_14":38.63,"sma_20":17468.5,"sma_60":20174.83,"sma_120":23336.17},{"date":"2024-12-11","open":14860,"high":15637,"low":14842,"close":15393,"volume":17974,"rsi_14":48.58,"sma_20":17357.5,"sma_60":20109.5,"sma_120":23308.92},{"date":"2024-12-12","open":15402,"high":15818,"low":15384,"close":15493,"volume":16104,"rsi_14":47.85,"sma_20":17242.5,"sma_60":20042.67,"sma_120":23275.08},{"date":"2024-12-13","open":15493,"high":15827,"low":15493,"close":15818,"volume":21270,"rsi_14":48.71,"sma_20":17184.0,"sma_60":19969.33,"sma_120":23246.75},{"date":"2024-12-16","open":15999,"high":16116,"low":15637,"close":15881,"volume":19082,"rsi_14":51.32,"sma_20":17150.0,"sma_60":19904.67,"sma_120":23205.67},{"date":"2024-12-17","open":15999,"high":15999,"low":15746,"close":15963,"volume":11406,"rsi_14":50.73,"sma_20":17143.0,"sma_60":19831.5,"sma_120":23161.17},{"date":"2024-12-18","open":15827,"high":16017,"low":15601,"close":15918,"volume":15078,"rsi_14":50.73,"sma_20":17145.5,"sma_60":19755.0,"sma_120":23112.92},{"date":"2024-12-19","open":15881,"high":15881,"low":15565,"close":15683,"volume":8185,"rsi_14":50.48,"sma_20":17155.5,"sma_60":19679.17,"sma_120":23065.42},{"date":"2024-12-20","open":15683,"high":15999,"low":15276,"close":15339,"volume":14760,"rsi_14":47.39,"sma_20":17138.0,"sma_60":19596.17,"sma_120":23013.92},{"date":"2024-12-23","open":15457,"high":15728,"low":15366,"close":15574,"volume":11063,"rsi_14":50.11,"sma_20":17119.0,"sma_60":19526.67,"sma_120":22972.08},{"date":"2024-12-24","open":15493,"high":15954,"low":15457,"close":15701,"volume":13875,"rsi_14":55.13,"sma_20":17114.5,"sma_60":19452.83,"sma_120":22932.25},{"date":"2024-12-26","open":15701,"high":15863,"low":15547,"close":15592,"volume":14387,"rsi_14":57.85,"sma_20":17097.0,"sma_60":19384.5,"sma_120":22892.67},{"date":"2024-12-27","open":15848,"high":16000,"low":15422,"close":15592,"volume":20051,"rsi_14":51.57,"sma_20":17042.0,"sma_60":19305.33,"sma_120":22848.08},{"date":"2024-12-30","open":15640,"high":15867,"low":15365,"close":15839,"volume":12411,"rsi_14":62.9,"sma_20":17012.0,"sma_60":19237.17,"sma_120":22806.08},{"date":"2025-01-02","open":15782,"high":16066,"low":15734,"close":15924,"volume":5976,"rsi_14":52.92,"sma_20":16992.0,"sma_60":19165.5,"sma_120":22762.75},{"date":"2025-01-03","open":15924,"high":16436,"low":15924,"close":16369,"volume":14540,"rsi_14":53.47,"sma_20":16994.5,"sma_60":19095.0,"sma_120":22726.67},{"date":"2025-01-06","open":16464,"high":16682,"low":16369,"close":16597,"volume":23740,"rsi_14":55.15,"sma_20":17024.5,"sma_60":19034.33,"sma_120":22679.25},{"date":"2025-01-07","open":16512,"high":16663,"low":16417,"close":16464,"volume":12985,"rsi_14":48.07,"sma_20":17064.0,"sma_60":18960.5,"sma_120":22629.42},{"date":"2025-01-08","open":16369,"high":16521,"low":16350,"close":16407,"volume":8148,"rsi_14":46.13,"sma_20":17114.5,"sma_60":18891.5,"sma_120":22547.0},{"date":"2025-01-09","open":16407,"high":16758,"low":15753,"close":16692,"volume":25094,"rsi_14":49.3,"sma_20":17215.5,"sma_60":18827.5,"sma_120":22483.75},{"date":"2025-01-10","open":16758,"high":17156,"low":16455,"close":16824,"volume":22355,"rsi_14":51.91,"sma_20":17273.0,"sma_60":18755.83,"sma_120":22420.42},{"date":"2025-01-13","open":17052,"high":17052,"low":16161,"close":16474,"volume":18560,"rsi_14":50.4,"sma_20":17290.5,"sma_60":18671.33,"sma_120":22316.92},{"date":"2025-01-14","open":16483,"high":16654,"low":16303,"close":16436,"volume":11916,"rsi_14":55.39,"sma_20":17300.5,"sma_60":18587.0,"sma_120":22223.5},{"date":"2025-01-15","open":16587,"high":16587,"low":16151,"close":16161,"volume":11589,"rsi_14":47.4,"sma_20":17278.0,"sma_60":18497.83,"sma_120":22094.33},{"date":"2025-01-16","open":16170,"high":16493,"low":16170,"close":16350,"volume":7451,"rsi_14":48.3,"sma_20":17262.0,"sma_60":18420.33,"sma_120":21947.25},{"date":"2025-01-17","open":16208,"high":16483,"low":15867,"close":16246,"volume":9926,"rsi_14":48.43,"sma_20":17236.0,"sma_60":18340.17,"sma_120":21820.08},{"date":"2025-01-20","open":16246,"high":16597,"low":15952,"close":16009,"volume":13678,"rsi_14":57.43,"sma_20":17200.0,"sma_60":18257.5,"sma_120":21703.33},{"date":"2025-01-21","open":16000,"high":16369,"low":15914,"close":16142,"volume":7192,"rsi_14":55.63,"sma_20":17184.0,"sma_60":18181.33,"sma_120":21577.33},{"date":"2025-01-22","open":16284,"high":16284,"low":15971,"close":15971,"volume":9146,"rsi_14":50.85,"sma_20":17178.0,"sma_60":18108.0,"sma_120":21442.33},{"date":"2025-01-23","open":15981,"high":16379,"low":15772,"close":15820,"volume":11798,"rsi_14":38.93,"sma_20":17151.0,"sma_60":18027.83,"sma_120":21319.33},{"date":"2025-01-24","open":15820,"high":15981,"low":15611,"close":15687,"volume":11695,"rsi_14":30.95,"sma_20":17110.0,"sma_60":17947.0,"sma_120":21158.08},{"date":"2025-01-31","open":15924,"high":15924,"low":15441,"close":15478,"volume":10021,"rsi_14":30.0,"sma_20":17064.0,"sma_60":17860.83,"sma_120":21005.0},{"date":"2025-02-03","open":15431,"high":15469,"low":14597,"close":15071,"volume":17111,"rsi_14":26.26,"sma_20":17036.5,"sma_60":17760.83,"sma_120":20836.25},{"date":"2025-02-04","open":14995,"high":15507,"low":14995,"close":15441,"volume":11731,"rsi_14":28.43,"sma_20":17015.5,"sma_60":17681.5,"sma_120":20672.0},{"date":"2025-02-05","open":15317,"high":15573,"low":15251,"close":15545,"volume":5436,"rsi_14":27.72,"sma_20":16995.5,"sma_60":17595.67,"sma_120":20523.67},{"date":"2025-02-06","open":15393,"high":15687,"low":15365,"close":15573,"volume":5848,"rsi_14":32.34,"sma_20":16953.5,"sma_60":17510.33,"sma_120":20401.42},{"date":"2025-02-07","open":15573,"high":15649,"low":15393,"close":15450,"volume":6804,"rsi_14":31.29,"sma_20":16893.0,"sma_60":17417.0,"sma_120":20313.5},{"date":"2025-02-10","open":15393,"high":15441,"low":15156,"close":15365,"volume":6906,"rsi_14":33.72,"sma_20":16835.0,"sma_60":17330.5,"sma_120":20205.25},{"date":"2025-02-11","open":15241,"high":15545,"low":15241,"close":15336,"volume":5842,"rsi_14":27.8,"sma_20":16778.5,"sma_60":17249.33,"sma_120":20077.58},{"date":"2025-02-12","open":15298,"high":15422,"low":15090,"close":15194,"volume":9229,"rsi_14":27.35,"sma_20":16699.5,"sma_60":17179.0,"sma_120":19946.58},{"date":"2025-02-13","open":15194,"high":15279,"low":15090,"close":15166,"volume":11626,"rsi_14":30.04,"sma_20":16612.0,"sma_60":17117.83,"sma_120":19814.5},{"date":"2025-02-14","open":15270,"high":15355,"low":15071,"close":15241,"volume":9523,"rsi_14":28.11,"sma_20":16547.0,"sma_60":17065.0,"sma_120":19680.17},{"date":"2025-02-17","open":15241,"high":15403,"low":15080,"close":15336,"volume":10393,"rsi_14":33.97,"sma_20":16489.0,"sma_60":17010.67,"sma_120":19562.5},{"date":"2025-02-18","open":15478,"high":15478,"low":15147,"close":15213,"volume":7911,"rsi_14":34.47,"sma_20":16439.0,"sma_60":16967.0,"sma_120":19453.75},{"date":"2025-02-19","open":15213,"high":15346,"low":15137,"close":15270,"volume":15442,"rsi_14":38.89,"sma_20":16382.0,"sma_60":16931.33,"sma_120":19362.17},{"date":"2025-02-20","open":15431,"high":15564,"low":15213,"close":15564,"volume":11594,"rsi_14":52.17,"sma_20":16346.0,"sma_60":16908.33,"sma_120":19287.75},{"date":"2025-02-21","open":15526,"high":15640,"low":15431,"close":15564,"volume":5200,"rsi_14":65.85,"sma_20":16322.5,"sma_60":16889.33,"sma_120":19220.42},{"date":"2025-02-24","open":15545,"high":15583,"low":15279,"close":15583,"volume":8724,"rsi_14":55.91,"sma_20":16293.0,"sma_60":16877.5,"sma_120":19153.25},{"date":"2025-02-25","open":15583,"high":15696,"low":15308,"close":15365,"volume":7742,"rsi_14":43.17,"sma_20":16261.0,"sma_60":16859.0,"sma_120":19087.5},{"date":"2025-02-26","open":15289,"high":15583,"low":15289,"close":15583,"volume":6904,"rsi_14":50.31,"sma_20":16248.5,"sma_60":16839.5,"sma_120":19028.25},{"date":"2025-02-27","open":15640,"high":15696,"low":15526,"close":15677,"volume":13241,"rsi_14":57.69,"sma_20":16248.0,"sma_60":16824.17,"sma_120":18970.25},{"date":"2025-02-28","open":15659,"high":15659,"low":15308,"close":15469,"volume":9252,"rsi_14":53.25,"sma_20":16247.5,"sma_60":16802.83,"sma_120":18910.83},{"date":"2025-03-04","open":15469,"high":15469,"low":15260,"close":15355,"volume":5724,"rsi_14":50.56,"sma_20":16262.5,"sma_60":16780.33,"sma_120":18853.75},{"date":"2025-03-05","open":15403,"high":15535,"low":15308,"close":15431,"volume":5451,"rsi_14":57.31,"sma_20":16262.0,"sma_60":16763.17,"sma_120":18801.08},{"date":"2025-03-06","open":15431,"high":15488,"low":15279,"close":15346,"volume":4937,"rsi_14":55.37,"sma_20":16251.5,"sma_60":16746.33,"sma_120":18740.17},{"date":"2025-03-07","open":15260,"high":15450,"low":15175,"close":15450,"volume":15126,"rsi_14":56.11,"sma_20":16245.0,"sma_60":16731.0,"sma_120":18685.58},{"date":"2025-03-10","open":15355,"high":15441,"low":15156,"close":15232,"volume":23414,"rsi_14":47.15,"sma_20":16233.5,"sma_60":16717.0,"sma_120":18624.08},{"date":"2025-03-11","open":15118,"high":15175,"low":14929,"close":15166,"volume":15779,"rsi_14":48.66,"sma_20":16223.0,"sma_60":16707.33,"sma_120":18571.58},{"date":"2025-03-12","open":15166,"high":15289,"low":15005,"close":15241,"volume":4516,"rsi_14":49.21,"sma_20":16218.0,"sma_60":16703.67,"sma_120":18525.17},{"date":"2025-03-13","open":15241,"high":15251,"low":15042,"close":15223,"volume":7501,"rsi_14":38.75,"sma_20":16219.5,"sma_60":16711.5,"sma_120":18481.92},{"date":"2025-03-14","open":15166,"high":15223,"low":15014,"close":15223,"volume":27880,"rsi_14":38.75,"sma_20":16222.5,"sma_60":16702.5,"sma_120":18438.67},{"date":"2025-03-17","open":15260,"high":15260,"low":15137,"close":15204,"volume":5761,"rsi_14":37.5,"sma_20":16220.5,"sma_60":16686.0,"sma_120":18397.75},{"date":"2025-03-18","open":15298,"high":15422,"low":15156,"close":15365,"volume":10631,"rsi_14":50.0,"sma_20":16222.0,"sma_60":16670.5,"sma_120":18356.58},{"date":"2025-03-19","open":15327,"high":15365,"low":15194,"close":15336,"volume":9473,"rsi_14":40.3,"sma_20":16228.5,"sma_60":16648.5,"sma_120":18308.92},{"date":"2025-03-20","open":15403,"high":15403,"low":15232,"close":15317,"volume":7164,"rsi_14":34.92,"sma_20":16231.0,"sma_60":16625.0,"sma_120":18264.83},{"date":"2025-03-21","open":15232,"high":15317,"low":15166,"close":15317,"volume":9925,"rsi_14":42.31,"sma_20":16218.0,"sma_60":16600.0,"sma_120":18215.75},{"date":"2025-03-24","open":15317,"high":15422,"low":15260,"close":15355,"volume":5869,"rsi_14":50.0,"sma_20":16207.0,"sma_60":16576.5,"sma_120":18165.75},{"date":"2025-03-25","open":15355,"high":15365,"low":15213,"close":15241,"volume":11485,"rsi_14":40.0,"sma_20":16189.0,"sma_60":16555.33,"sma_120":18117.25},{"date":"2025-03-26","open":15251,"high":15270,"low":15080,"close":15241,"volume":10042,"rsi_14":43.96,"sma_20":16182.5,"sma_60":16540.5,"sma_120":18068.33},{"date":"2025-03-27","open":15298,"high":15298,"low":15147,"close":15260,"volume":8587,"rsi_14":37.8,"sma_20":16165.5,"sma_60":16521.67,"sma_120":18024.17},{"date":"2025-03-28","open":15327,"high":15327,"low":15052,"close":15213,"volume":15161,"rsi_14":48.44,"sma_20":16141.0,"sma_60":16499.67,"sma_120":17976.25},{"date":"2025-03-31","open":15166,"high":15194,"low":14976,"close":15156,"volume":12641,"rsi_14":49.21,"sma_20":16124.5,"sma_60":16478.67,"sma_120":17931.58},{"date":"2025-04-01","open":15118,"high":15441,"low":15118,"close":15232,"volume":7171,"rsi_14":49.21,"sma_20":16118.0,"sma_60":16472.33,"sma_120":17888.83},{"date":"2025-04-02","open":15232,"high":15232,"low":15023,"close":15204,"volume":4458,"rsi_14":48.44,"sma_20":16106.0,"sma_60":16461.17,"sma_120":17849.17},{"date":"2025-04-03","open":15194,"high":15194,"low":14986,"close":15147,"volume":5673,"rsi_14":44.29,"sma_20":16095.5,"sma_60":16447.5,"sma_120":17806.5},{"date":"2025-04-04","open":14995,"high":15251,"low":14967,"close":15251,"volume":8015,"rsi_14":53.16,"sma_20":16085.0,"sma_60":16427.83,"sma_120":17761.42},{"date":"2025-04-07","open":15014,"high":15156,"low":14625,"close":14815,"volume":28791,"rsi_14":23.15,"sma_20":16063.0,"sma_60":16396.5,"sma_120":17715.42},{"date":"2025-04-08","open":14881,"high":15194,"low":14815,"close":15071,"volume":5906,"rsi_14":39.39,"sma_20":16058.0,"sma_60":16372.0,"sma_120":17666.25},{"date":"2025-04-09","open":14995,"high":15014,"low":14720,"close":14815,"volume":9642,"rsi_14":33.12,"sma_20":16035.5,"sma_60":16344.0,"sma_120":17617.75},{"date":"2025-04-10","open":15071,"high":15175,"low":14938,"close":15175,"volume":7834,"rsi_14":46.15,"sma_20":16033.0,"sma_60":16317.33,"sma_120":17572.42},{"date":"2025-04-11","open":15175,"high":15355,"low":15023,"close":15298,"volume":7320,"rsi_14":48.53,"sma_20":16037.0,"sma_60":16290.5,"sma_120":17523.17},{"date":"2025-04-14","open":15298,"high":15497,"low":15298,"close":15459,"volume":4354,"rsi_14":55.5,"sma_20":16050.5,"sma_60":16272.67,"sma_120":17472.0},{"date":"2025-04-15","open":15393,"high":15488,"low":15355,"close":15459,"volume":4303,"rsi_14":55.5,"sma_20":16055.5,"sma_60":16255.5,"sma_120":17421.25},{"date":"2025-04-16","open":15478,"high":15535,"low":15403,"close":15535,"volume":6224,"rsi_14":56.74,"sma_20":16066.0,"sma_60":16244.5,"sma_120":17371.17},{"date":"2025-04-17","open":15535,"high":15592,"low":15459,"close":15545,"volume":4013,"rsi_14":58.29,"sma_20":16078.0,"sma_60":16230.33,"sma_120":17325.33},{"date":"2025-04-18","open":15592,"high":15725,"low":15450,"close":15602,"volume":6298,"rsi_14":61.14,"sma_20":16093.0,"sma_60":16219.0,"sma_120":17279.58},{"date":"2025-04-21","open":15592,"high":15630,"low":15545,"close":15602,"volume":2270,"rsi_14":59.61,"sma_20":16106.0,"sma_60":16211.83,"sma_120":17234.67},{"date":"2025-04-22","open":15564,"high":15621,"low":15441,"close":15602,"volume":3600,"rsi_14":60.5,"sma_20":16125.0,"sma_60":16202.33,"sma_120":17191.83},{"date":"2025-04-23","open":15602,"high":15715,"low":15564,"close":15696,"volume":5405,"rsi_14":64.22,"sma_20":16149.0,"sma_60":16197.5,"sma_120":17152.75},{"date":"2025-04-24","open":15706,"high":15895,"low":15687,"close":15895,"volume":6677,"rsi_14":65.89,"sma_20":16182.5,"sma_60":16198.83,"sma_120":17113.33},{"date":"2025-04-25","open":15924,"high":16085,"low":15848,"close":15943,"volume":5497,"rsi_14":84.39,"sma_20":16221.0,"sma_60":16203.33,"sma_120":17075.17},{"date":"2025-04-28","open":15952,"high":16066,"low":15848,"close":16057,"volume":7386,"rsi_14":82.91,"sma_20":16268.5,"sma_60":16213.5,"sma_120":17037.17},{"date":"2025-04-29","open":16000,"high":16019,"low":15971,"close":16019,"volume":3450,"rsi_14":97.04,"sma_20":16310.0,"sma_60":16230.17,"sma_120":16995.5},{"date":"2025-04-30","open":16000,"high":16113,"low":15971,"close":16019,"volume":5895,"rsi_14":95.88,"sma_20":16353.0,"sma_60":16240.33,"sma_120":16960.92},{"date":"2025-05-02","open":16028,"high":16104,"low":15924,"close":16104,"volume":4635,"rsi_14":95.7,"sma_20":16403.5,"sma_60":16250.17,"sma_120":16922.92},{"date":"2025-05-07","open":16066,"high":16113,"low":15943,"close":16104,"volume":5515,"rsi_14":94.74,"sma_20":16448.5,"sma_60":16259.5,"sma_120":16884.92},{"date":"2025-05-08","open":16113,"high":16303,"low":16085,"close":16265,"volume":7270,"rsi_14":95.7,"sma_20":16525.0,"sma_60":16273.83,"sma_120":16845.42},{"date":"2025-05-09","open":16303,"high":16398,"low":16265,"close":16332,"volume":10363,"rsi_14":95.65,"sma_20":16591.5,"sma_60":16290.83,"sma_120":16810.67},{"date":"2025-05-12","open":16313,"high":16388,"low":16208,"close":16237,"volume":7959,"rsi_14":86.14,"sma_20":16666.5,"sma_60":16306.67,"sma_120":16778.0},{"date":"2025-05-13","open":16246,"high":16322,"low":16132,"close":16246,"volume":9244,"rsi_14":85.42,"sma_20":16723.0,"sma_60":16325.17,"sma_120":16752.08},{"date":"2025-05-14","open":16303,"high":16483,"low":16019,"close":16369,"volume":8527,"rsi_14":87.16,"sma_20":16779.5,"sma_60":16346.33,"sma_120":16732.08},{"date":"2025-05-15","open":16369,"high":16455,"low":16180,"close":16237,"volume":5299,"rsi_14":77.24,"sma_20":16820.5,"sma_60":16363.83,"sma_120":16714.42},{"date":"2025-05-16","open":16341,"high":16341,"low":16019,"close":16132,"volume":11957,"rsi_14":68.55,"sma_20":16856.0,"sma_60":16377.83,"sma_120":16694.25},{"date":"2025-05-19","open":16151,"high":16151,"low":15990,"close":16104,"volume":4870,"rsi_14":60.38,"sma_20":16886.0,"sma_60":16393.5,"sma_120":16680.25},{"date":"2025-05-20","open":15971,"high":16161,"low":15924,"close":15933,"volume":5433,"rsi_14":49.58,"sma_20":16906.5,"sma_60":16405.17,"sma_120":16668.25},{"date":"2025-05-21","open":15943,"high":16104,"low":15933,"close":15981,"volume":5295,"rsi_14":46.43,"sma_20":16926.5,"sma_60":16412.5,"sma_120":16660.42},{"date":"2025-05-22","open":16047,"high":16379,"low":16000,"close":16246,"volume":13614,"rsi_14":58.82,"sma_20":16960.5,"sma_60":16424.5,"sma_120":16656.92},{"date":"2025-05-23","open":16360,"high":16360,"low":15943,"close":16161,"volume":10790,"rsi_14":55.17,"sma_20":16990.0,"sma_60":16434.67,"sma_120":16656.08},{"date":"2025-05-26","open":16113,"high":16113,"low":15924,"close":16019,"volume":9057,"rsi_14":47.02,"sma_20":17007.0,"sma_60":16446.17,"sma_120":16652.58},{"date":"2025-05-27","open":16028,"high":16113,"low":15914,"close":15962,"volume":4183,"rsi_14":45.22,"sma_20":17010.5,"sma_60":16452.83,"sma_120":16646.17},{"date":"2025-05-28","open":16000,"high":16151,"low":15943,"close":16142,"volume":7425,"rsi_14":45.91,"sma_20":17021.0,"sma_60":16461.0,"sma_120":16642.58},{"date":"2025-05-29","open":16199,"high":16369,"low":16142,"close":16341,"volume":8726,"rsi_14":50.29,"sma_20":17036.0,"sma_60":16476.33,"sma_120":16639.58},{"date":"2025-05-30","open":16398,"high":16474,"low":16294,"close":16474,"volume":5202,"rsi_14":57.06,"sma_20":17060.0,"sma_60":16496.0,"sma_120":16638.17},{"date":"2025-06-02","open":16483,"high":16521,"low":16341,"close":16379,"volume":3981,"rsi_14":53.76,"sma_20":17079.0,"sma_60":16512.67,"sma_120":16637.92},{"date":"2025-06-04","open":16369,"high":16521,"low":16369,"close":16474,"volume":5690,"rsi_14":53.01,"sma_20":17098.5,"sma_60":16532.5,"sma_120":16639.42},{"date":"2025-06-05","open":16455,"high":16663,"low":16455,"close":16568,"volume":11632,"rsi_14":59.78,"sma_20":17123.0,"sma_60":16552.17,"sma_120":16641.58},{"date":"2025-06-09","open":16616,"high":16711,"low":16502,"close":16625,"volume":19058,"rsi_14":64.94,"sma_20":17142.0,"sma_60":16576.67,"sma_120":16646.83},{"date":"2025-06-10","open":16673,"high":16777,"low":16597,"close":16730,"volume":12737,"rsi_14":68.13,"sma_20":17163.0,"sma_60":16604.17,"sma_120":16655.75},{"date":"2025-06-11","open":16739,"high":16967,"low":16739,"close":16824,"volume":7759,"rsi_14":77.01,"sma_20":17194.0,"sma_60":16632.0,"sma_120":16667.83},{"date":"2025-06-12","open":16777,"high":16967,"low":16777,"close":16967,"volume":8539,"rsi_14":78.26,"sma_20":17232.0,"sma_60":16662.67,"sma_120":16687.08},{"date":"2025-06-13","open":17061,"high":17118,"low":16483,"close":16796,"volume":14406,"rsi_14":66.67,"sma_20":17254.5,"sma_60":16690.33,"sma_120":16696.42},{"date":"2025-06-16","open":16758,"high":16834,"low":16568,"close":16625,"volume":6082,"rsi_14":63.39,"sma_20":17275.0,"sma_60":16715.33,"sma_120":16700.67},{"date":"2025-06-17","open":16663,"high":16711,"low":16464,"close":16597,"volume":7668,"rsi_14":67.84,"sma_20":17299.5,"sma_60":16737.0,"sma_120":16703.75},{"date":"2025-06-18","open":16606,"high":16682,"low":16350,"close":16682,"volume":5786,"rsi_14":71.84,"sma_20":17330.0,"sma_60":16760.67,"sma_120":16704.58},{"date":"2025-06-19","open":16682,"high":16682,"low":16445,"close":16587,"volume":6681,"rsi_14":64.24,"sma_20":17364.5,"sma_60":16783.0,"sma_120":16704.0},{"date":"2025-06-20","open":16701,"high":16948,"low":16606,"close":16777,"volume":5464,"rsi_14":64.02,"sma_20":17406.5,"sma_60":16808.67,"sma_120":16704.33},{"date":"2025-06-23","open":16777,"high":16777,"low":16512,"close":16559,"volume":5673,"rsi_14":52.6,"sma_20":17423.0,"sma_60":16829.83,"sma_120":16703.17},{"date":"2025-06-24","open":16635,"high":16711,"low":16587,"close":16682,"volume":6407,"rsi_14":59.09,"sma_20":17450.5,"sma_60":16855.17,"sma_120":16705.25},{"date":"2025-06-25","open":16777,"high":17033,"low":16123,"close":16815,"volume":10486,"rsi_14":60.0,"sma_20":17492.5,"sma_60":16882.83,"sma_120":16711.67},{"date":"2025-06-26","open":16654,"high":16796,"low":16512,"close":16720,"volume":5784,"rsi_14":54.44,"sma_20":17532.5,"sma_60":16908.5,"sma_120":16715.08},{"date":"2025-06-27","open":16711,"high":16720,"low":16512,"close":16635,"volume":4987,"rsi_14":50.27,"sma_20":17558.5,"sma_60":16933.5,"sma_120":16716.58},{"date":"2025-06-30","open":16635,"high":16682,"low":16512,"close":16587,"volume":2609,"rsi_14":45.76,"sma_20":17571.5,"sma_60":16958.67,"sma_120":16718.67},{"date":"2025-07-01","open":16521,"high":16692,"low":16502,"close":16568,"volume":12030,"rsi_14":42.01,"sma_20":17576.5,"sma_60":16982.17,"sma_120":16727.25},{"date":"2025-07-02","open":16568,"high":16768,"low":16445,"close":16616,"volume":9527,"rsi_14":38.36,"sma_20":17589.0,"sma_60":17007.0,"sma_120":16734.08},{"date":"2025-07-03","open":16682,"high":16919,"low":16597,"close":16862,"volume":15718,"rsi_14":52.1,"sma_20":17609.5,"sma_60":17037.17,"sma_120":16742.33},{"date":"2025-07-04","open":16862,"high":17109,"low":16834,"close":16948,"volume":16413,"rsi_14":60.76,"sma_20":17629.5,"sma_60":17067.0,"sma_120":16747.42},{"date":"2025-07-07","open":16853,"high":17080,"low":16692,"close":16948,"volume":15075,"rsi_14":61.94,"sma_20":17646.5,"sma_60":17104.5,"sma_120":16750.5},{"date":"2025-07-08","open":16948,"high":17071,"low":16824,"close":17061,"volume":13471,"rsi_14":62.66,"sma_20":17664.0,"sma_60":17139.5,"sma_120":16755.75},{"date":"2025-07-09","open":17156,"high":17251,"low":16872,"close":17251,"volume":13620,"rsi_14":70.83,"sma_20":17686.5,"sma_60":17182.33,"sma_120":16763.17},{"date":"2025-07-10","open":17260,"high":18180,"low":17222,"close":18057,"volume":49995,"rsi_14":78.97,"sma_20":17744.0,"sma_60":17233.0,"sma_120":16775.17},{"date":"2025-07-11","open":17829,"high":18246,"low":17649,"close":17905,"volume":29597,"rsi_14":81.42,"sma_20":17802.5,"sma_60":17278.83,"sma_120":16784.67},{"date":"2025-07-14","open":17990,"high":17990,"low":17677,"close":17753,"volume":16329,"rsi_14":74.67,"sma_20":17862.0,"sma_60":17319.17,"sma_120":16795.92},{"date":"2025-07-15","open":17545,"high":17848,"low":17535,"close":17810,"volume":13967,"rsi_14":73.76,"sma_20":17926.0,"sma_60":17360.5,"sma_120":16808.0},{"date":"2025-07-16","open":17867,"high":17867,"low":17412,"close":17621,"volume":12672,"rsi_14":70.56,"sma_20":17975.5,"sma_60":17397.17,"sma_120":16820.83},{"date":"2025-07-17","open":17621,"high":18038,"low":17440,"close":17933,"volume":24893,"rsi_14":76.86,"sma_20":18046.5,"sma_60":17439.17,"sma_120":16834.75},{"date":"2025-07-18","open":17943,"high":17962,"low":17497,"close":17753,"volume":11874,"rsi_14":72.86,"sma_20":18098.0,"sma_60":17477.0,"sma_120":16848.0},{"date":"2025-07-21","open":17839,"high":17848,"low":17535,"close":17782,"volume":9553,"rsi_14":73.7,"sma_20":18162.5,"sma_60":17515.33,"sma_120":16863.58},{"date":"2025-07-22","open":17782,"high":17820,"low":17469,"close":17668,"volume":10212,"rsi_14":70.04,"sma_20":18214.5,"sma_60":17551.67,"sma_120":16877.0},{"date":"2025-07-23","open":17668,"high":17696,"low":17403,"close":17535,"volume":5741,"rsi_14":63.4,"sma_20":18252.5,"sma_60":17584.0,"sma_120":16890.75},{"date":"2025-07-24","open":17535,"high":17763,"low":17488,"close":17649,"volume":13479,"rsi_14":63.81,"sma_20":18301.5,"sma_60":17614.83,"sma_120":16906.83},{"date":"2025-07-25","open":17649,"high":17649,"low":17431,"close":17459,"volume":8615,"rsi_14":59.38,"sma_20":18345.0,"sma_60":17641.5,"sma_120":16922.42},{"date":"2025-07-28","open":17459,"high":17621,"low":17128,"close":17175,"volume":17264,"rsi_14":51.96,"sma_20":18376.0,"sma_60":17661.17,"sma_120":16937.33},{"date":"2025-07-29","open":17185,"high":17393,"low":17014,"close":17384,"volume":8776,"rsi_14":52.27,"sma_20":18419.0,"sma_60":17685.17,"sma_120":16957.67},{"date":"2025-07-30","open":17384,"high":17384,"low":17128,"close":17346,"volume":8492,"rsi_14":33.48,"sma_20":18457.5,"sma_60":17708.5,"sma_120":16974.42},{"date":"2025-07-31","open":17346,"high":17346,"low":17080,"close":17251,"volume":6857,"rsi_14":34.39,"sma_20":18478.0,"sma_60":17728.67,"sma_120":16989.42},{"date":"2025-08-01","open":17241,"high":17241,"low":16682,"close":16834,"volume":20387,"rsi_14":30.52,"sma_20":18472.0,"sma_60":17741.5,"sma_120":17000.5},{"date":"2025-08-04","open":16805,"high":16967,"low":16606,"close":16891,"volume":7609,"rsi_14":30.52,"sma_20":18469.0,"sma_60":17752.5,"sma_120":17013.17},{"date":"2025-08-05","open":16891,"high":17222,"low":16891,"close":17204,"volume":6035,"rsi_14":41.6,"sma_20":18476.5,"sma_60":17767.83,"sma_120":17029.33},{"date":"2025-08-06","open":17213,"high":17308,"low":17023,"close":17204,"volume":7242,"rsi_14":33.19,"sma_20":18474.0,"sma_60":17784.83,"sma_120":17045.75},{"date":"2025-08-07","open":17241,"high":17241,"low":16957,"close":17071,"volume":5105,"rsi_14":33.93,"sma_20":18422.0,"sma_60":17799.33,"sma_120":17062.25},{"date":"2025-08-08","open":17156,"high":17204,"low":16910,"close":17166,"volume":6034,"rsi_14":35.93,"sma_20":18383.0,"sma_60":17813.33,"sma_120":17079.83},{"date":"2025-08-11","open":17166,"high":17241,"low":16768,"close":16815,"volume":11209,"rsi_14":32.42,"sma_20":18333.5,"sma_60":17823.5,"sma_120":17093.67},{"date":"2025-08-12","open":16815,"high":17204,"low":16701,"close":16872,"volume":11091,"rsi_14":35.89,"sma_20":18284.0,"sma_60":17836.5,"sma_120":17107.17},{"date":"2025-08-13","open":17090,"high":17090,"low":16720,"close":16891,"volume":12923,"rsi_14":33.19,"sma_20":18245.5,"sma_60":17850.33,"sma_120":17121.92},{"date":"2025-08-14","open":16891,"high":17004,"low":16758,"close":16910,"volume":6307,"rsi_14":36.82,"sma_20":18191.5,"sma_60":17867.5,"sma_120":17136.33},{"date":"2025-08-18","open":16587,"high":16587,"low":16189,"close":16303,"volume":23688,"rsi_14":31.89,"sma_20":18115.0,"sma_60":17873.17,"sma_120":17142.83},{"date":"2025-08-19","open":16132,"high":16303,"low":16019,"close":16019,"volume":17624,"rsi_14":22.52,"sma_20":18022.0,"sma_60":17869.17,"sma_120":17146.83},{"date":"2025-08-20","open":16019,"high":16180,"low":15649,"close":15924,"volume":17075,"rsi_14":22.01,"sma_20":17930.0,"sma_60":17865.0,"sma_120":17149.83},{"date":"2025-08-21","open":16028,"high":16142,"low":16000,"close":16076,"volume":3904,"rsi_14":27.37,"sma_20":17853.0,"sma_60":17866.0,"sma_120":17156.08},{"date":"2025-08-22","open":16076,"high":16180,"low":15962,"close":16151,"volume":3630,"rsi_14":34.87,"sma_20":17774.0,"sma_60":17869.33,"sma_120":17161.08},{"date":"2025-08-25","open":16151,"high":16531,"low":16123,"close":16531,"volume":13551,"rsi_14":43.01,"sma_20":17725.0,"sma_60":17876.17,"sma_120":17168.58},{"date":"2025-08-26","open":16531,"high":16550,"low":16132,"close":16132,"volume":15183,"rsi_14":29.89,"sma_20":17670.0,"sma_60":17872.5,"sma_120":17174.42},{"date":"2025-08-27","open":16199,"high":16199,"low":15820,"close":16180,"volume":15038,"rsi_14":31.12,"sma_20":17606.5,"sma_60":17867.33,"sma_120":17181.67},{"date":"2025-08-28","open":16066,"high":16322,"low":16066,"close":16256,"volume":2540,"rsi_14":34.64,"sma_20":17549.0,"sma_60":17865.17,"sma_120":17188.92},{"date":"2025-08-29","open":16256,"high":16350,"low":16113,"close":16180,"volume":1645,"rsi_14":31.29,"sma_20":17492.5,"sma_60":17860.0,"sma_120":17196.25},{"date":"2025-09-01","open":16019,"high":16170,"low":15886,"close":16038,"volume":5466,"rsi_14":33.98,"sma_20":17450.5,"sma_60":17850.67,"sma_120":17201.42},{"date":"2025-09-02","open":16028,"high":16038,"low":15886,"close":16038,"volume":2819,"rsi_14":32.4,"sma_20":17405.5,"sma_60":17840.33,"sma_120":17208.5},{"date":"2025-09-03","open":16038,"high":16199,"low":15971,"close":16180,"volume":9988,"rsi_14":35.74,"sma_20":17351.5,"sma_60":17830.67,"sma_120":17217.42},{"date":"2025-09-04","open":16085,"high":16294,"low":16085,"close":16208,"volume":1119,"rsi_14":35.98,"sma_20":17299.0,"sma_60":17819.83,"sma_120":17225.92},{"date":"2025-09-05","open":16208,"high":16284,"low":16085,"close":16256,"volume":2953,"rsi_14":48.78,"sma_20":17256.0,"sma_60":17807.33,"sma_120":17235.0},{"date":"2025-09-08","open":16256,"high":16303,"low":16066,"close":16246,"volume":6320,"rsi_14":56.82,"sma_20":17207.5,"sma_60":17797.67,"sma_120":17244.0},{"date":"2025-09-09","open":16265,"high":16322,"low":16104,"close":16189,"volume":4409,"rsi_14":58.14,"sma_20":17174.5,"sma_60":17790.0,"sma_120":17252.67},{"date":"2025-09-10","open":16208,"high":16303,"low":16095,"close":16265,"volume":7892,"rsi_14":56.1,"sma_20":17142.5,"sma_60":17784.17,"sma_120":17260.58},{"date":"2025-09-11","open":16398,"high":16398,"low":16265,"close":16350,"volume":7245,"rsi_14":56.36,"sma_20":17114.0,"sma_60":17778.33,"sma_120":17269.5},{"date":"2025-09-12","open":16417,"high":16540,"low":16313,"close":16540,"volume":11850,"rsi_14":50.34,"sma_20":17094.5,"sma_60":17777.5,"sma_120":17280.25},{"date":"2025-09-15","open":16540,"high":16568,"low":16303,"close":16426,"volume":6421,"rsi_14":63.48,"sma_20":17101.0,"sma_60":17771.33,"sma_120":17290.0},{"date":"2025-09-16","open":16284,"high":16398,"low":16256,"close":16265,"volume":10140,"rsi_14":53.54,"sma_20":17114.0,"sma_60":17766.17,"sma_120":17298.0},{"date":"2025-09-17","open":16360,"high":16360,"low":16208,"close":16284,"volume":4639,"rsi_14":51.24,"sma_20":17133.0,"sma_60":17759.17,"sma_120":17307.17},{"date":"2025-09-18","open":16341,"high":16445,"low":16227,"close":16369,"volume":8430,"rsi_14":57.14,"sma_20":17147.0,"sma_60":17750.83,"sma_120":17316.83},{"date":"2025-09-19","open":17290,"high":17290,"low":17130,"close":17250,"volume":5728,"rsi_14":65.71,"sma_20":17157.5,"sma_60":17744.33,"sma_120":17326.42},{"date":"2025-09-22","open":16350,"high":16445,"low":16237,"close":16388,"volume":4599,"rsi_14":66.97,"sma_20":17150.0,"sma_60":17740.0,"sma_120":17336.75},{"date":"2025-09-23","open":16445,"high":16445,"low":16151,"close":16332,"volume":7010,"rsi_14":58.0,"sma_20":17160.5,"sma_60":17735.5,"sma_120":17347.08},{"date":"2025-09-24","open":16275,"high":16417,"low":15166,"close":16218,"volume":20929,"rsi_14":50.46,"sma_20":17162.5,"sma_60":17729.33,"sma_120":17355.75},{"date":"2025-09-25","open":16170,"high":16218,"low":15952,"close":16009,"volume":4370,"rsi_14":39.68,"sma_20":17149.5,"sma_60":17718.67,"sma_120":17362.83},{"date":"2025-09-26","open":16161,"high":16161,"low":15763,"close":15943,"volume":5924,"rsi_14":37.88,"sma_20":17137.0,"sma_60":17702.5,"sma_120":17369.83},{"date":"2025-09-29","open":16066,"high":16066,"low":15744,"close":15962,"volume":4232,"rsi_14":40.62,"sma_20":17133.0,"sma_60":17685.17,"sma_120":17376.08},{"date":"2025-09-30","open":16095,"high":16095,"low":15791,"close":15990,"volume":2695,"rsi_14":38.21,"sma_20":17130.5,"sma_60":17668.33,"sma_120":17386.42},{"date":"2025-10-01","open":15990,"high":15990,"low":15763,"close":15962,"volume":3497,"rsi_14":32.48,"sma_20":17119.0,"sma_60":17649.0,"sma_120":17394.25},{"date":"2025-10-02","open":15990,"high":16047,"low":15810,"close":16038,"volume":4485,"rsi_14":24.04,"sma_20":17109.5,"sma_60":17627.5,"sma_120":17404.92},{"date":"2025-10-10","open":16104,"high":16151,"low":15829,"close":16000,"volume":7497,"rsi_14":26.32,"sma_20":17096.0,"sma_60":17591.33,"sma_120":17412.17},{"date":"2025-10-13","open":15981,"high":16000,"low":15782,"close":15924,"volume":5153,"rsi_14":29.07,"sma_20":17079.0,"sma_60":17556.5,"sma_120":17417.67},{"date":"2025-10-14","open":16104,"high":16104,"low":15649,"close":15810,"volume":7536,"rsi_14":23.96,"sma_20":17059.0,"sma_60":17522.33,"sma_120":17420.75},{"date":"2025-10-15","open":15810,"high":16009,"low":15744,"close":16009,"volume":14154,"rsi_14":34.23,"sma_20":17045.5,"sma_60":17490.67,"sma_120":17425.58},{"date":"2025-10-16","open":16000,"high":16076,"low":15839,"close":16000,"volume":7529,"rsi_14":33.33,"sma_20":17027.0,"sma_60":17462.17,"sma_120":17429.67},{"date":"2025-10-17","open":16000,"high":16000,"low":15194,"close":15801,"volume":7468,"rsi_14":25.78,"sma_20":16988.0,"sma_60":17424.67,"sma_120":17431.92},{"date":"2025-10-20","open":15801,"high":15924,"low":15715,"close":15905,"volume":5210,"rsi_14":33.08,"sma_20":16960.5,"sma_60":17392.17,"sma_120":17434.58},{"date":"2025-10-21","open":15981,"high":16047,"low":15858,"close":15952,"volume":11341,"rsi_14":38.89,"sma_20":16944.0,"sma_60":17360.0,"sma_120":17437.67},{"date":"2025-10-22","open":15971,"high":16019,"low":15706,"close":16009,"volume":5026,"rsi_14":50.0,"sma_20":16929.5,"sma_60":17330.83,"sma_120":17441.25},{"date":"2025-10-23","open":15924,"high":16009,"low":15734,"close":15971,"volume":3251,"rsi_14":51.4,"sma_20":16910.0,"sma_60":17303.33,"sma_120":17443.67},{"date":"2025-10-24","open":15971,"high":16066,"low":15734,"close":15933,"volume":16224,"rsi_14":48.62,"sma_20":16888.0,"sma_60":17273.17,"sma_120":17444.0},{"date":"2025-10-27","open":15933,"high":16085,"low":15886,"close":15933,"volume":10252,"rsi_14":47.17,"sma_20":16864.0,"sma_60":17246.33,"sma_120":17443.92},{"date":"2025-10-28","open":15933,"high":16057,"low":15848,"close":15971,"volume":5318,"rsi_14":50.47,"sma_20":16845.0,"sma_60":17225.17,"sma_120":17443.17},{"date":"2025-10-29","open":16019,"high":16028,"low":15734,"close":15810,"volume":6834,"rsi_14":40.17,"sma_20":16823.5,"sma_60":17197.5,"sma_120":17441.33},{"date":"2025-10-30","open":15914,"high":15914,"low":15535,"close":15744,"volume":12126,"rsi_14":38.84,"sma_20":16809.5,"sma_60":17169.33,"sma_120":17438.92},{"date":"2025-10-31","open":15744,"high":15877,"low":15384,"close":15763,"volume":23421,"rsi_14":42.61,"sma_20":16800.0,"sma_60":17143.17,"sma_120":17435.92},{"date":"2025-11-03","open":15782,"high":15782,"low":15459,"close":15649,"volume":8595,"rsi_14":42.61,"sma_20":16783.5,"sma_60":17122.33,"sma_120":17431.92},{"date":"2025-11-04","open":15649,"high":15791,"low":15469,"close":15763,"volume":10974,"rsi_14":37.74,"sma_20":16771.5,"sma_60":17102.5,"sma_120":17427.5},{"date":"2025-11-05","open":15763,"high":15772,"low":15365,"close":15772,"volume":16554,"rsi_14":38.68,"sma_20":16761.5,"sma_60":17077.33,"sma_120":17422.58},{"date":"2025-11-06","open":15791,"high":15867,"low":15497,"close":15801,"volume":4314,"rsi_14":50.0,"sma_20":16749.5,"sma_60":17052.67,"sma_120":17418.75},{"date":"2025-11-07","open":15886,"high":15886,"low":15545,"close":15763,"volume":27430,"rsi_14":40.74,"sma_20":16737.0,"sma_60":17029.67,"sma_120":17414.5},{"date":"2025-11-10","open":15772,"high":15895,"low":15753,"close":15839,"volume":9955,"rsi_14":42.86,"sma_20":16732.5,"sma_60":17006.33,"sma_120":17409.83},{"date":"2025-11-11","open":15782,"high":15981,"low":15763,"close":15886,"volume":7603,"rsi_14":42.17,"sma_20":16736.5,"sma_60":16990.0,"sma_120":17406.75},{"date":"2025-11-12","open":15886,"high":16142,"low":15886,"close":16132,"volume":11997,"rsi_14":58.1,"sma_20":16743.0,"sma_60":16977.0,"sma_120":17406.75},{"date":"2025-11-13","open":16085,"high":16237,"low":16066,"close":16189,"volume":5896,"rsi_14":62.62,"sma_20":16753.0,"sma_60":16964.67,"sma_120":17407.5},{"date":"2025-11-14","open":15971,"high":16161,"low":15640,"close":15839,"volume":14518,"rsi_14":46.53,"sma_20":16755.0,"sma_60":16945.83,"sma_120":17406.67},{"date":"2025-11-17","open":15839,"high":16009,"low":15706,"close":15886,"volume":11263,"rsi_14":46.9,"sma_20":16754.0,"sma_60":16938.5,"sma_120":17405.83},{"date":"2025-11-18","open":16000,"high":16000,"low":15507,"close":15725,"volume":11299,"rsi_14":46.9,"sma_20":16742.0,"sma_60":16933.33,"sma_120":17401.25},{"date":"2025-11-19","open":15829,"high":15829,"low":15393,"close":15535,"volume":8351,"rsi_14":43.04,"sma_20":16717.0,"sma_60":16926.5,"sma_120":17395.75},{"date":"2025-11-20","open":15450,"high":15602,"low":15403,"close":15564,"volume":11873,"rsi_14":43.4,"sma_20":16695.5,"sma_60":16917.5,"sma_120":17391.75},{"date":"2025-11-21","open":15516,"high":15516,"low":15232,"close":15431,"volume":7371,"rsi_14":42.86,"sma_20":16669.0,"sma_60":16904.83,"sma_120":17387.08},{"date":"2025-11-24","open":15441,"high":15535,"low":15241,"close":15441,"volume":5491,"rsi_14":38.67,"sma_20":16643.0,"sma_60":16885.67,"sma_120":17380.92},{"date":"2025-11-25","open":15526,"high":15526,"low":15071,"close":15241,"volume":14105,"rsi_14":33.53,"sma_20":16604.5,"sma_60":16870.0,"sma_120":17371.25},{"date":"2025-11-26","open":15241,"high":15336,"low":15128,"close":15213,"volume":8699,"rsi_14":31.76,"sma_20":16573.0,"sma_60":16853.0,"sma_120":17360.17},{"date":"2025-11-27","open":15260,"high":15279,"low":15118,"close":15279,"volume":6313,"rsi_14":35.26,"sma_20":16548.5,"sma_60":16835.83,"sma_120":17350.5},{"date":"2025-11-28","open":15431,"high":15545,"low":15213,"close":15497,"volume":8097,"rsi_14":40.43,"sma_20":16534.5,"sma_60":16823.83,"sma_120":17341.92},{"date":"2025-12-01","open":15573,"high":15573,"low":15232,"close":15327,"volume":10816,"rsi_14":35.32,"sma_20":16517.5,"sma_60":16811.33,"sma_120":17331.0},{"date":"2025-12-02","open":15308,"high":15564,"low":15185,"close":15450,"volume":7816,"rsi_14":30.85,"sma_20":16501.0,"sma_60":16801.0,"sma_120":17320.67},{"date":"2025-12-03","open":15526,"high":15526,"low":15336,"close":15478,"volume":5707,"rsi_14":29.73,"sma_20":16485.5,"sma_60":16788.67,"sma_120":17309.67},{"date":"2025-12-04","open":15545,"high":15545,"low":15279,"close":15441,"volume":8642,"rsi_14":36.18,"sma_20":16466.5,"sma_60":16775.17,"sma_120":17297.5},{"date":"2025-12-05","open":15431,"high":15507,"low":15365,"close":15478,"volume":4601,"rsi_14":35.76,"sma_20":16451.5,"sma_60":16761.5,"sma_120":17284.42},{"date":"2025-12-08","open":15526,"high":15535,"low":15336,"close":15488,"volume":5156,"rsi_14":40.74,"sma_20":16433.0,"sma_60":16748.17,"sma_120":17272.92},{"date":"2025-12-09","open":15450,"high":15507,"low":15317,"close":15478,"volume":4374,"rsi_14":47.41,"sma_20":16411.5,"sma_60":16735.67,"sma_120":17262.83},{"date":"2025-12-10","open":15393,"high":15526,"low":15355,"close":15469,"volume":2260,"rsi_14":45.61,"sma_20":16376.5,"sma_60":16721.67,"sma_120":17252.92},{"date":"2025-12-11","open":15469,"high":15535,"low":15374,"close":15497,"volume":6024,"rsi_14":53.4,"sma_20":16340.0,"sma_60":16706.67,"sma_120":17242.5},{"date":"2025-12-12","open":15507,"high":15526,"low":15327,"close":15403,"volume":15370,"rsi_14":48.21,"sma_20":16317.0,"sma_60":16686.67,"sma_120":17232.08},{"date":"2025-12-15","open":15450,"high":15450,"low":15298,"close":15422,"volume":6737,"rsi_14":60.22,"sma_20":16292.5,"sma_60":16669.0,"sma_120":17220.17},{"date":"2025-12-16","open":15422,"high":15441,"low":15308,"close":15336,"volume":4924,"rsi_14":56.57,"sma_20":16272.0,"sma_60":16652.67,"sma_120":17209.42},{"date":"2025-12-17","open":15497,"high":15592,"low":15374,"close":15545,"volume":8508,"rsi_14":62.28,"sma_20":16272.5,"sma_60":16639.67,"sma_120":17199.42},{"date":"2025-12-18","open":15526,"high":15526,"low":15346,"close":15459,"volume":7956,"rsi_14":48.0,"sma_20":16267.0,"sma_60":16624.17,"sma_120":17187.5},{"date":"2025-12-19","open":15592,"high":15592,"low":15241,"close":15545,"volume":7139,"rsi_14":62.64,"sma_20":16273.0,"sma_60":16610.0,"sma_120":17177.17},{"date":"2025-12-22","open":15516,"high":15573,"low":15478,"close":15535,"volume":4653,"rsi_14":55.7,"sma_20":16278.0,"sma_60":16595.0,"sma_120":17167.5},{"date":"2025-12-23","open":15545,"high":15611,"low":15422,"close":15535,"volume":8720,"rsi_14":53.95,"sma_20":16293.5,"sma_60":16581.0,"sma_120":17158.25},{"date":"2025-12-24","open":15630,"high":15630,"low":15403,"close":15497,"volume":15851,"rsi_14":53.95,"sma_20":16308.5,"sma_60":16568.33,"sma_120":17148.83},{"date":"2025-12-26","open":15545,"high":15545,"low":15374,"close":15450,"volume":13102,"rsi_14":48.05,"sma_20":16317.5,"sma_60":16558.5,"sma_120":17138.58},{"date":"2025-12-29","open":16140,"high":16200,"low":15850,"close":16040,"volume":14554,"rsi_14":35.29,"sma_20":16302.0,"sma_60":16545.5,"sma_120":17124.0},{"date":"2025-12-30","open":16050,"high":16050,"low":15620,"close":15710,"volume":16361,"rsi_14":26.87,"sma_20":16279.0,"sma_60":16526.67,"sma_120":17105.92},{"date":"2026-01-02","open":15860,"high":15860,"low":15410,"close":15440,"volume":17607,"rsi_14":22.5,"sma_20":16236.0,"sma_60":16502.83,"sma_120":17085.58},{"date":"2026-01-05","open":15450,"high":15450,"low":15270,"close":15400,"volume":10234,"rsi_14":20.5,"sma_20":16189.5,"sma_60":16478.83,"sma_120":17063.92},{"date":"2026-01-06","open":15560,"high":15580,"low":15180,"close":15300,"volume":16983,"rsi_14":20.5,"sma_20":16140.0,"sma_60":16452.0,"sma_120":17039.75},{"date":"2026-01-07","open":15290,"high":15290,"low":14990,"close":15140,"volume":12818,"rsi_14":17.71,"sma_20":16080.5,"sma_60":16423.0,"sma_120":17007.17},{"date":"2026-01-08","open":15200,"high":15280,"low":15000,"close":15230,"volume":5408,"rsi_14":22.86,"sma_20":16025.0,"sma_60":16396.83,"sma_120":16976.67},{"date":"2026-01-09","open":15250,"high":15330,"low":15170,"close":15310,"volume":4024,"rsi_14":16.15,"sma_20":15974.0,"sma_60":16374.0,"sma_120":16948.17},{"date":"2026-01-12","open":15310,"high":15380,"low":15030,"close":15190,"volume":5778,"rsi_14":15.85,"sma_20":15917.5,"sma_60":16345.67,"sma_120":16918.17},{"date":"2026-01-13","open":15180,"high":15380,"low":15060,"close":15220,"volume":5851,"rsi_14":12.66,"sma_20":15861.0,"sma_60":16318.0,"sma_120":16890.08},{"date":"2026-01-14","open":15220,"high":15380,"low":15160,"close":15360,"volume":6766,"rsi_14":19.88,"sma_20":15816.5,"sma_60":16296.17,"sma_120":16860.42},{"date":"2026-01-15","open":15360,"high":15400,"low":15200,"close":15390,"volume":3480,"rsi_14":21.26,"sma_20":15772.5,"sma_60":16273.0,"sma_120":16832.58},{"date":"2026-01-16","open":15400,"high":15440,"low":15230,"close":15420,"volume":4330,"rsi_14":23.12,"sma_20":15734.5,"sma_60":16249.5,"sma_120":16804.75},{"date":"2026-01-19","open":15420,"high":15420,"low":15160,"close":15300,"volume":5080,"rsi_14":22.22,"sma_20":15679.5,"sma_60":16223.0,"sma_120":16776.92},{"date":"2026-01-20","open":15300,"high":15640,"low":15210,"close":15400,"volume":4869,"rsi_14":30.49,"sma_20":15634.0,"sma_60":16198.83,"sma_120":16751.08},{"date":"2026-01-21","open":15500,"high":15500,"low":15180,"close":15380,"volume":2915,"rsi_14":37.59,"sma_20":15583.0,"sma_60":16175.0,"sma_120":16724.08},{"date":"2026-01-22","open":15390,"high":15470,"low":15180,"close":15450,"volume":6050,"rsi_14":50.44,"sma_20":15536.0,"sma_60":16152.33,"sma_120":16699.33},{"date":"2026-01-23","open":15450,"high":15450,"low":15280,"close":15450,"volume":5839,"rsi_14":52.29,"sma_20":15489.0,"sma_60":16129.0,"sma_120":16677.08},{"date":"2026-01-26","open":15450,"high":15740,"low":15420,"close":15700,"volume":22614,"rsi_14":66.13,"sma_20":15456.5,"sma_60":16112.67,"sma_120":16655.08},{"date":"2026-01-27","open":15660,"high":15820,"low":14730,"close":15780,"volume":19160,"rsi_14":77.59,"sma_20":15430.5,"sma_60":16098.83,"sma_120":16634.08},{"date":"2026-01-28","open":15800,"high":15910,"low":15730,"close":15860,"volume":12029,"rsi_14":77.39,"sma_20":15421.5,"sma_60":16086.0,"sma_120":16614.58},{"date":"2026-01-29","open":15900,"high":16000,"low":15620,"close":15950,"volume":14121,"rsi_14":77.59,"sma_20":15433.5,"sma_60":16076.67,"sma_120":16599.5},{"date":"2026-01-30","open":15950,"high":16010,"low":15800,"close":15940,"volume":6797,"rsi_14":85.71,"sma_20":15458.5,"sma_60":16065.17,"sma_120":16583.83},{"date":"2026-02-02","open":15940,"high":15940,"low":15480,"close":15570,"volume":15203,"rsi_14":62.59,"sma_20":15467.0,"sma_60":16047.33,"sma_120":16562.33},{"date":"2026-02-03","open":15800,"high":15890,"low":15610,"close":15870,"volume":9497,"rsi_14":66.45,"sma_20":15495.5,"sma_60":16034.0,"sma_120":16543.33},{"date":"2026-02-04","open":15810,"high":15940,"low":15690,"close":15910,"volume":9885,"rsi_14":66.67,"sma_20":15534.0,"sma_60":16022.0,"sma_120":16525.83},{"date":"2026-02-05","open":15890,"high":15940,"low":15730,"close":15890,"volume":7372,"rsi_14":65.16,"sma_20":15567.0,"sma_60":16008.33,"sma_120":16507.33},{"date":"2026-02-06","open":15890,"high":15890,"low":15320,"close":15820,"volume":7629,"rsi_14":67.33,"sma_20":15592.5,"sma_60":15992.67,"sma_120":16491.33},{"date":"2026-02-09","open":15820,"high":15990,"low":15710,"close":15960,"volume":9978,"rsi_14":68.18,"sma_20":15631.0,"sma_60":15975.0,"sma_120":16476.0},{"date":"2026-02-10","open":15960,"high":16120,"low":15910,"close":16080,"volume":13607,"rsi_14":71.34,"sma_20":15674.0,"sma_60":15958.33,"sma_120":16461.5},{"date":"2026-02-11","open":16000,"high":16170,"low":16000,"close":16130,"volume":9519,"rsi_14":70.99,"sma_20":15712.5,"sma_60":15948.67,"sma_120":16447.25},{"date":"2026-02-12","open":16140,"high":16220,"low":16080,"close":16130,"volume":11068,"rsi_14":70.99,"sma_20":15749.5,"sma_60":15938.17,"sma_120":16438.33},{"date":"2026-02-13","open":16030,"high":16220,"low":15980,"close":16140,"volume":7607,"rsi_14":65.94,"sma_20":15785.5,"sma_60":15930.67,"sma_120":16432.0},{"date":"2026-02-19","open":16140,"high":16290,"low":15910,"close":16160,"volume":28089,"rsi_14":64.39,"sma_20":15828.5,"sma_60":15926.83,"sma_120":16426.67},{"date":"2026-02-20","open":16160,"high":16280,"low":15970,"close":16210,"volume":24765,"rsi_14":63.57,"sma_20":15869.0,"sma_60":15923.33,"sma_120":16420.42},{"date":"2026-02-23","open":16210,"high":16440,"low":16190,"close":16360,"volume":22494,"rsi_14":65.19,"sma_20":15918.0,"sma_60":15924.67,"sma_120":16414.75},{"date":"2026-02-24","open":16360,"high":16500,"low":16220,"close":16500,"volume":9653,"rsi_14":68.92,"sma_20":15970.5,"sma_60":15928.17,"sma_120":16406.92},{"date":"2026-02-25","open":16500,"high":16510,"low":16330,"close":16490,"volume":11446,"rsi_14":91.07,"sma_20":16022.5,"sma_60":15935.0,"sma_120":16402.5},{"date":"2026-02-26","open":16470,"high":16500,"low":16170,"close":16360,"volume":17175,"rsi_14":75.79,"sma_20":16055.5,"sma_60":15940.17,"sma_120":16396.58},{"date":"2026-02-27","open":16240,"high":16440,"low":16130,"close":16350,"volume":19093,"rsi_14":73.91,"sma_20":16084.0,"sma_60":15944.0,"sma_120":16389.92},{"date":"2026-03-03","open":16200,"high":16300,"low":15750,"close":15810,"volume":10771,"rsi_14":47.22,"sma_20":16081.5,"sma_60":15935.0,"sma_120":16379.42},{"date":"2026-03-04","open":15650,"high":15670,"low":15030,"close":15070,"volume":35723,"rsi_14":32.23,"sma_20":16037.5,"sma_60":15916.67,"sma_120":16364.0},{"date":"2026-03-05","open":15550,"high":15690,"low":15360,"close":15650,"volume":10553,"rsi_14":43.92,"sma_20":16023.0,"sma_60":15905.83,"sma_120":16353.42},{"date":"2026-03-06","open":15620,"high":15990,"low":15460,"close":15730,"volume":3855,"rsi_14":43.03,"sma_20":16031.0,"sma_60":15895.83,"sma_120":16342.25},{"date":"2026-03-09","open":15720,"high":15720,"low":15050,"close":15340,"volume":5918,"rsi_14":36.14,"sma_20":16004.5,"sma_60":15880.0,"sma_120":16327.58},{"date":"2026-03-10","open":15690,"high":15750,"low":15520,"close":15600,"volume":6301,"rsi_14":41.48,"sma_20":15989.0,"sma_60":15867.83,"sma_120":16314.67},{"date":"2026-03-11","open":15600,"high":15900,"low":15590,"close":15850,"volume":7196,"rsi_14":45.67,"sma_20":15987.0,"sma_60":15859.67,"sma_120":16303.92},{"date":"2026-03-12","open":15830,"high":15890,"low":15550,"close":15760,"volume":3752,"rsi_14":44.15,"sma_20":15984.0,"sma_60":15850.17,"sma_120":16292.92},{"date":"2026-03-13","open":15640,"high":15960,"low":15550,"close":15830,"volume":6863,"rsi_14":44.48,"sma_20":15977.5,"sma_60":15842.0,"sma_120":16281.83},{"date":"2026-03-16","open":15830,"high":16080,"low":15710,"close":15960,"volume":7293,"rsi_14":44.15,"sma_20":15971.5,"sma_60":15835.5,"sma_120":16271.08},{"date":"2026-03-17","open":16040,"high":16240,"low":15890,"close":16170,"volume":8746,"rsi_14":45.27,"sma_20":15973.5,"sma_60":15834.17,"sma_120":16260.42},{"date":"2026-03-18","open":16170,"high":16250,"low":15950,"close":16110,"volume":8429,"rsi_14":44.63,"sma_20":15972.5,"sma_60":15831.5,"sma_120":16250.25},{"date":"2026-03-19","open":16080,"high":16150,"low":15770,"close":16090,"volume":9194,"rsi_14":46.06,"sma_20":15970.0,"sma_60":15830.0,"sma_120":16241.33},{"date":"2026-03-20","open":16120,"high":16220,"low":16030,"close":16060,"volume":4759,"rsi_14":45.8,"sma_20":15965.0,"sma_60":15824.33,"sma_120":16232.0},{"date":"2026-03-23","open":15980,"high":16060,"low":15720,"close":15740,"volume":2942,"rsi_14":48.92,"sma_20":15941.5,"sma_60":15814.83,"sma_120":16219.5},{"date":"2026-03-24","open":15940,"high":16190,"low":15700,"close":15920,"volume":5825,"rsi_14":65.92,"sma_20":15919.5,"sma_60":15806.83,"sma_120":16208.42},{"date":"2026-03-25","open":15920,"high":16110,"low":15910,"close":15990,"volume":4074,"rsi_14":57.87,"sma_20":15894.0,"sma_60":15800.17,"sma_120":16197.58},{"date":"2026-03-26","open":15940,"high":16130,"low":15880,"close":15880,"volume":2613,"rsi_14":53.42,"sma_20":15863.5,"sma_60":15791.67,"sma_120":16186.33},{"date":"2026-03-27","open":15880,"high":15980,"low":15690,"close":15940,"volume":3353,"rsi_14":66.13,"sma_20":15842.5,"sma_60":15784.83,"sma_120":16176.58},{"date":"2026-03-30","open":15940,"high":15940,"low":15640,"close":15900,"volume":3329,"rsi_14":59.15,"sma_20":15820.0,"sma_60":15778.17,"sma_120":16168.33},{"date":"2026-03-31","open":15760,"high":15860,"low":15520,"close":15800,"volume":4278,"rsi_14":48.32,"sma_20":15819.5,"sma_60":15774.17,"sma_120":16159.83},{"date":"2026-04-01","open":15800,"high":15900,"low":15790,"close":15890,"volume":3417,"rsi_14":54.36,"sma_20":15860.5,"sma_60":15777.17,"sma_120":16151.92},{"date":"2026-04-02","open":16000,"high":16000,"low":15400,"close":15590,"volume":8911,"rsi_14":43.02,"sma_20":15857.5,"sma_60":15779.67,"sma_120":16141.25},{"date":"2026-04-03","open":15620,"high":15780,"low":15620,"close":15670,"volume":1969,"rsi_14":41.32,"sma_20":15854.5,"sma_60":15784.17,"sma_120":16131.5},{"date":"2026-04-06","open":15530,"high":15830,"low":15530,"close":15830,"volume":2410,"rsi_14":39.51,"sma_20":15879.0,"sma_60":15793.0,"sma_120":16122.5},{"date":"2026-04-07","open":15870,"high":15890,"low":15650,"close":15890,"volume":1429,"rsi_14":43.21,"sma_20":15893.5,"sma_60":15805.5,"sma_120":16114.25},{"date":"2026-04-08","open":15940,"high":16050,"low":15800,"close":15820,"volume":3405,"rsi_14":41.92,"sma_20":15892.0,"sma_60":15815.33,"sma_120":16106.08},{"date":"2026-04-09","open":15800,"high":15910,"low":15670,"close":15820,"volume":999,"rsi_14":42.68,"sma_20":15895.0,"sma_60":15823.83,"sma_120":16098.92},{"date":"2026-04-10","open":15820,"high":15990,"low":15780,"close":15890,"volume":2507,"rsi_14":55.4,"sma_20":15898.0,"sma_60":15835.5,"sma_120":16090.58},{"date":"2026-04-13","open":15870,"high":16120,"low":15750,"close":16040,"volume":5606,"rsi_14":54.41,"sma_20":15902.0,"sma_60":15849.17,"sma_120":16083.58},{"date":"2026-04-14","open":16050,"high":16300,"low":16000,"close":16000,"volume":6270,"rsi_14":50.38,"sma_20":15893.5,"sma_60":15859.83,"sma_120":16078.0},{"date":"2026-04-15","open":16040,"high":16300,"low":16000,"close":16250,"volume":6825,"rsi_14":62.59,"sma_20":15900.5,"sma_60":15874.17,"sma_120":16073.58},{"date":"2026-04-16","open":16300,"high":16770,"low":16190,"close":16570,"volume":10995,"rsi_14":68.21,"sma_20":15924.5,"sma_60":15893.33,"sma_120":16071.42},{"date":"2026-04-17","open":16650,"high":16650,"low":16230,"close":16570,"volume":3132,"rsi_14":69.82,"sma_20":15950.0,"sma_60":15914.5,"sma_120":16068.75},{"date":"2026-04-20","open":16570,"high":16570,"low":16310,"close":16410,"volume":11224,"rsi_14":67.43,"sma_20":15983.5,"sma_60":15931.33,"sma_120":16065.08},{"date":"2026-04-21","open":16400,"high":16480,"low":16160,"close":16310,"volume":6605,"rsi_14":61.93,"sma_20":16003.0,"sma_60":15946.83,"sma_120":16060.92},{"date":"2026-04-22","open":16310,"high":16360,"low":16150,"close":16190,"volume":4094,"rsi_14":68.99,"sma_20":16013.0,"sma_60":15959.17,"sma_120":16055.75},{"date":"2026-04-23","open":16250,"high":16280,"low":16160,"close":16240,"volume":2848,"rsi_14":68.39,"sma_20":16031.0,"sma_60":15972.33,"sma_120":16050.67},{"date":"2026-04-24","open":16300,"high":16300,"low":16130,"close":16250,"volume":2943,"rsi_14":65.0,"sma_20":16046.5,"sma_60":15981.5,"sma_120":16047.08},{"date":"2026-04-27","open":16290,"high":16450,"low":16100,"close":16300,"volume":6718,"rsi_14":64.75,"sma_20":16066.5,"sma_60":15990.17,"sma_120":16044.5},{"date":"2026-04-28","open":16300,"high":16450,"low":16260,"close":16350,"volume":3781,"rsi_14":69.34,"sma_20":16094.0,"sma_60":15998.33,"sma_120":16042.17},{"date":"2026-04-29","open":16160,"high":16420,"low":16160,"close":16370,"volume":6207,"rsi_14":69.78,"sma_20":16118.0,"sma_60":16005.33,"sma_120":16041.0},{"date":"2026-04-30","open":16400,"high":16750,"low":16370,"close":16600,"volume":17310,"rsi_14":72.9,"sma_20":16168.5,"sma_60":16016.33,"sma_120":16040.75},{"date":"2026-05-04","open":16600,"high":16650,"low":16460,"close":16580,"volume":3781,"rsi_14":69.01,"sma_20":16214.0,"sma_60":16033.17,"sma_120":16040.25},{"date":"2026-05-06","open":16580,"high":16580,"low":16135,"close":16410,"volume":12781,"rsi_14":63.23,"sma_20":16243.0,"sma_60":16042.17,"sma_120":16038.08},{"date":"2026-05-07","open":16570,"high":16570,"low":16100,"close":16240,"volume":15529,"rsi_14":49.66,"sma_20":16260.5,"sma_60":16047.67,"sma_120":16034.83},{"date":"2026-05-08","open":16460,"high":16460,"low":15270,"close":16180,"volume":6134,"rsi_14":33.88,"sma_20":16278.5,"sma_60":16052.5,"sma_120":16030.42},{"date":"2026-05-11","open":16200,"high":16200,"low":15800,"close":16000,"volume":10819,"rsi_14":29.5,"sma_20":16287.5,"sma_60":16055.5,"sma_120":16024.08},{"date":"2026-05-12","open":16000,"high":16080,"low":15850,"close":16000,"volume":6884,"rsi_14":33.33,"sma_20":16293.0,"sma_60":16056.17,"sma_120":16015.58},{"date":"2026-05-13","open":16020,"high":16050,"low":15870,"close":16020,"volume":3680,"rsi_14":37.39,"sma_20":16292.0,"sma_60":16055.17,"sma_120":16006.75},{"date":"2026-05-14","open":16020,"high":16320,"low":15920,"close":16320,"volume":12136,"rsi_14":54.89,"sma_20":16308.0,"sma_60":16058.33,"sma_120":16003.5},{"date":"2026-05-15","open":16320,"high":16440,"low":16000,"close":16340,"volume":10889,"rsi_14":53.85,"sma_20":16312.5,"sma_60":16061.83,"sma_120":16000.0},{"date":"2026-05-18","open":16390,"high":16390,"low":15810,"close":16210,"volume":3331,"rsi_14":48.59,"sma_20":16294.5,"sma_60":16063.0,"sma_120":15996.83},{"date":"2026-05-19","open":16150,"high":16270,"low":15800,"close":15960,"volume":4306,"rsi_14":39.51,"sma_20":16264.0,"sma_60":16059.67,"sma_120":15993.25},{"date":"2026-05-20","open":16150,"high":16150,"low":15580,"close":15610,"volume":12509,"rsi_14":30.73,"sma_20":16224.0,"sma_60":16049.67,"sma_120":15986.5},{"date":"2026-05-21","open":15890,"high":15890,"low":15490,"close":15700,"volume":9822,"rsi_14":33.17,"sma_20":16193.5,"sma_60":16038.67,"sma_120":15981.67},{"date":"2026-05-22","open":15650,"high":16100,"low":15570,"close":15710,"volume":4800,"rsi_14":24.86,"sma_20":16169.5,"sma_60":16025.5,"sma_120":15976.83},{"date":"2026-05-26","open":15740,"high":16000,"low":15180,"close":15190,"volume":25364,"rsi_14":19.38,"sma_20":16117.0,"sma_60":16003.83,"sma_120":15969.42},{"date":"2026-05-27","open":15250,"high":15290,"low":14820,"close":15070,"volume":22890,"rsi_14":19.82,"sma_20":16058.0,"sma_60":15982.33,"sma_120":15961.25},{"date":"2026-05-28","open":15100,"high":15130,"low":14850,"close":14990,"volume":15595,"rsi_14":20.66,"sma_20":15992.5,"sma_60":15959.67,"sma_120":15951.83},{"date":"2026-05-29","open":15250,"high":15340,"low":14510,"close":14510,"volume":11720,"rsi_14":17.25,"sma_20":15900.5,"sma_60":15938.0,"sma_120":15936.5},{"date":"2026-06-01","open":14600,"high":14600,"low":13490,"close":13500,"volume":25504,"rsi_14":13.02,"sma_20":15757.0,"sma_60":15911.83,"sma_120":15914.25},{"date":"2026-06-02","open":13500,"high":13660,"low":13330,"close":13590,"volume":13552,"rsi_14":15.27,"sma_20":15606.5,"sma_60":15877.5,"sma_120":15891.67},{"date":"2026-06-04","open":13600,"high":13990,"low":13600,"close":13660,"volume":2540,"rsi_14":16.48,"sma_20":15460.5,"sma_60":15843.0,"sma_120":15869.42},{"date":"2026-06-05","open":14210,"high":14210,"low":13460,"close":13650,"volume":6458,"rsi_14":8.67,"sma_20":15322.5,"sma_60":15814.83,"sma_120":15847.42},{"date":"2026-06-08","open":13580,"high":13580,"low":12910,"close":12910,"volume":8081,"rsi_14":6.58,"sma_20":15156.0,"sma_60":15770.0,"sma_120":15818.92},{"date":"2026-06-09","open":13140,"high":13700,"low":13000,"close":13390,"volume":5163,"rsi_14":17.21,"sma_20":15016.5,"sma_60":15729.0,"sma_120":15794.33},{"date":"2026-06-10","open":13560,"high":13560,"low":13120,"close":13300,"volume":3039,"rsi_14":17.87,"sma_20":14881.5,"sma_60":15688.0,"sma_120":15769.08},{"date":"2026-06-11","open":13200,"high":13510,"low":13110,"close":13510,"volume":2386,"rsi_14":23.75,"sma_20":14757.0,"sma_60":15649.33,"sma_120":15745.67},{"date":"2026-06-12","open":13510,"high":13900,"low":13400,"close":13690,"volume":5328,"rsi_14":25.43,"sma_20":14640.5,"sma_60":15611.5,"sma_120":15723.5},{"date":"2026-06-15","open":13840,"high":13840,"low":13700,"close":13800,"volume":731,"rsi_14":27.21,"sma_20":14514.5,"sma_60":15572.0,"sma_120":15703.08},{"date":"2026-06-16","open":13820,"high":13820,"low":13700,"close":13800,"volume":1249,"rsi_14":31.06,"sma_20":14387.5,"sma_60":15533.5,"sma_120":15682.5},{"date":"2026-06-17","open":13800,"high":13970,"low":13670,"close":13830,"volume":1467,"rsi_14":32.68,"sma_20":14268.5,"sma_60":15495.83,"sma_120":15662.92},{"date":"2026-06-18","open":13830,"high":13860,"low":13460,"close":13810,"volume":2838,"rsi_14":33.24,"sma_20":14161.0,"sma_60":15458.33,"sma_120":15641.33},{"date":"2026-06-19","open":13800,"high":13800,"low":13240,"close":13330,"volume":7271,"rsi_14":33.24,"sma_20":14047.0,"sma_60":15418.17,"sma_120":15616.5},{"date":"2026-06-22","open":13270,"high":13270,"low":12720,"close":12810,"volume":8637,"rsi_14":38.61,"sma_20":13902.5,"sma_60":15366.33,"sma_120":15586.58},{"date":"2026-06-23","open":12990,"high":12990,"low":12480,"close":12670,"volume":8936,"rsi_14":35.06,"sma_20":13750.5,"sma_60":15311.0,"sma_120":15555.58},{"date":"2026-06-24","open":12900,"high":12990,"low":12460,"close":12740,"volume":6544,"rsi_14":35.06,"sma_20":13628.0,"sma_60":15258.67,"sma_120":15525.17},{"date":"2026-06-25","open":12640,"high":12800,"low":12600,"close":12690,"volume":2038,"rsi_14":34.62,"sma_20":13509.0,"sma_60":15204.5,"sma_120":15494.67},{"date":"2026-06-26","open":12700,"high":13070,"low":12140,"close":12240,"volume":5543,"rsi_14":38.16,"sma_20":13371.5,"sma_60":15143.5,"sma_120":15460.83},{"date":"2026-06-29","open":12250,"high":12790,"low":12040,"close":12650,"volume":5617,"rsi_14":36.59,"sma_20":13278.5,"sma_60":15091.0,"sma_120":15432.58},{"date":"2026-06-30","open":12900,"high":12900,"low":12300,"close":12590,"volume":3204,"rsi_14":37.0,"sma_20":13233.0,"sma_60":15036.0,"sma_120":15406.58},{"date":"2026-07-01","open":12950,"high":12950,"low":12490,"close":12690,"volume":2885,"rsi_14":34.35,"sma_20":13188.0,"sma_60":14987.67,"sma_120":15383.67},{"date":"2026-07-02","open":12690,"high":12690,"low":12260,"close":12320,"volume":6395,"rsi_14":25.62,"sma_20":13121.0,"sma_60":14931.83,"sma_120":15358.0},{"date":"2026-07-03","open":12350,"high":12980,"low":12350,"close":12900,"volume":5720,"rsi_14":36.28,"sma_20":13083.5,"sma_60":14883.0,"sma_120":15338.0},{"date":"2026-07-06","open":12880,"high":13140,"low":12600,"close":12800,"volume":2024,"rsi_14":35.21,"sma_20":13078.0,"sma_60":14831.5,"sma_120":15318.5},{"date":"2026-07-07","open":12650,"high":13000,"low":12650,"close":12810,"volume":2195,"rsi_14":34.82,"sma_20":13049.0,"sma_60":14781.33,"sma_120":15298.33},{"date":"2026-07-08","open":12550,"high":12820,"low":12260,"close":12650,"volume":6374,"rsi_14":33.43,"sma_20":13016.5,"sma_60":14728.5,"sma_120":15276.17},{"date":"2026-07-09","open":12230,"high":12610,"low":12200,"close":12380,"volume":3350,"rsi_14":35.56,"sma_20":12960.0,"sma_60":14670.0,"sma_120":15252.75},{"date":"2026-07-10","open":12380,"high":12850,"low":12380,"close":12820,"volume":1821,"rsi_14":50.16,"sma_20":12916.5,"sma_60":14616.33,"sma_120":15232.75},{"date":"2026-07-13","open":12800,"high":12800,"low":12300,"close":12560,"volume":5241,"rsi_14":48.35,"sma_20":12854.5,"sma_60":14559.0,"sma_120":15209.42},{"date":"2026-07-14","open":12360,"high":12650,"low":12150,"close":12300,"volume":16867,"rsi_14":43.75,"sma_20":12779.5,"sma_60":14493.17,"sma_120":15183.67},{"date":"2026-07-15","open":12400,"high":12600,"low":12300,"close":12420,"volume":9147,"rsi_14":46.24,"sma_20":12709.0,"sma_60":14424.0,"sma_120":15158.67},{"date":"2026-07-16","open":12420,"high":12600,"low":12330,"close":12520,"volume":3315,"rsi_14":54.32,"sma_20":12644.5,"sma_60":14356.5,"sma_120":15135.5},{"date":"2026-07-20","open":12690,"high":12690,"low":12250,"close":12520,"volume":2734,"rsi_14":47.7,"sma_20":12604.0,"sma_60":14291.67,"sma_120":15111.5},{"date":"2026-07-21","open":12490,"high":12490,"low":12160,"close":12380,"volume":1597,"rsi_14":46.39,"sma_20":12582.5,"sma_60":14226.17,"sma_120":15086.5},{"date":"2026-07-22","open":12400,"high":12490,"low":12210,"close":12210,"volume":1251,"rsi_14":41.95,"sma_20":12559.5,"sma_60":14159.83,"sma_120":15059.5},{"date":"2026-07-23","open":12370,"high":12480,"low":12320,"close":12450,"volume":2377,"rsi_14":52.28,"sma_20":12545.0,"sma_60":14096.67,"sma_120":15034.5},{"date":"2026-07-24","open":12440,"high":12790,"low":12380,"close":12500,"volume":2886,"rsi_14":41.38,"sma_20":12535.5,"sma_60":14034.17,"sma_120":15007.83},{"date":"2026-07-27","open":12850,"high":12850,"low":12450,"close":12490,"volume":548,"rsi_14":43.05,"sma_20":12548.0,"sma_60":13970.67,"sma_120":14980.42},{"date":"2026-07-28","open":12470,"high":12470,"low":12230,"close":12300,"volume":3130,"rsi_14":39.42,"sma_20":12530.5,"sma_60":13903.17,"sma_120":14950.75},{"date":"2026-07-29","open":12380,"high":12520,"low":11950,"close":12130,"volume":12543,"rsi_14":39.26,"sma_20":12507.5,"sma_60":13832.5,"sma_120":14918.92},{"date":"2026-07-30","open":12040,"high":12380,"low":11990,"close":12200,"volume":947,"rsi_14":45.95,"sma_20":12483.0,"sma_60":13759.17,"sma_120":14887.75},{"date":"2026-07-31","open":12140,"high":12490,"low":12140,"close":12210,"volume":11656,"rsi_14":32.96,"sma_20":12477.5,"sma_60":13686.33,"sma_120":14859.75},{"date":"2026-08-03","open":12230,"high":12270,"low":12050,"close":12200,"volume":3883,"rsi_14":38.31,"sma_20":12442.5,"sma_60":13616.17,"sma_120":14829.17},{"date":"2026-08-04","open":12010,"high":12500,"low":12010,"close":12400,"volume":4227,"rsi_14":53.38,"sma_20":12422.5,"sma_60":13552.17,"sma_120":14799.92},{"date":"2026-08-05","open":12410,"high":12560,"low":12300,"close":12480,"volume":2830,"rsi_14":52.08,"sma_20":12406.0,"sma_60":13490.5,"sma_120":14771.5},{"date":"2026-08-06","open":12530,"high":12750,"low":12430,"close":12750,"volume":3221,"rsi_14":57.14,"sma_20":12411.0,"sma_60":13436.33,"sma_120":14745.92},{"date":"2026-08-07","open":12750,"high":13190,"low":12720,"close":13030,"volume":5145,"rsi_14":63.49,"sma_20":12443.5,"sma_60":13386.83,"sma_120":14721.5},{"date":"2026-08-10","open":13030,"high":13470,"low":13030,"close":13470,"volume":3955,"rsi_14":74.89,"sma_20":12476.0,"sma_60":13344.33,"sma_120":14699.75},{"date":"2026-08-11","open":13460,"high":13900,"low":13400,"close":13890,"volume":3759,"rsi_14":84.43,"sma_20":12542.5,"sma_60":13303.83,"sma_120":14681.08},{"date":"2026-08-12","open":13940,"high":13960,"low":13610,"close":13920,"volume":2245,"rsi_14":82.96,"sma_20":12623.5,"sma_60":13263.5,"sma_120":14662.67},{"date":"2026-08-13","open":13930,"high":14000,"low":13500,"close":13500,"volume":6795,"rsi_14":69.23,"sma_20":12677.5,"sma_60":13218.33,"sma_120":14640.67},{"date":"2026-08-14","open":13630,"high":13630,"low":13360,"close":13580,"volume":3328,"rsi_14":70.41,"sma_20":12730.5,"sma_60":13178.67,"sma_120":14619.17},{"date":"2026-08-18","open":13660,"high":13710,"low":13370,"close":13480,"volume":2277,"rsi_14":72.87,"sma_20":12778.5,"sma_60":13143.17,"sma_120":14596.42},{"date":"2026-08-19","open":13410,"high":13520,"low":13020,"close":13480,"volume":2404,"rsi_14":78.01,"sma_20":12833.5,"sma_60":13106.17,"sma_120":14572.42},{"date":"2026-08-20","open":13520,"high":13760,"low":13480,"close":13670,"volume":5078,"rsi_14":79.05,"sma_20":12906.5,"sma_60":13072.17,"sma_120":14548.83},{"date":"2026-08-21","open":13670,"high":13770,"low":13420,"close":13690,"volume":2649,"rsi_14":79.13,"sma_20":12968.5,"sma_60":13047.17,"sma_120":14525.5},{"date":"2026-08-24","open":13650,"high":14020,"low":13560,"close":13970,"volume":3754,"rsi_14":81.49,"sma_20":13042.0,"sma_60":13028.83,"sma_120":14505.58},{"date":"2026-08-25","open":14000,"high":14100,"low":13600,"close":14050,"volume":4151,"rsi_14":80.67,"sma_20":13120.0,"sma_60":13013.17,"sma_120":14486.42},{"date":"2026-08-26","open":14050,"high":14900,"low":13000,"close":13980,"volume":10428,"rsi_14":77.99,"sma_20":13204.0,"sma_60":13004.33,"sma_120":14471.17},{"date":"2026-08-27","open":14250,"high":14250,"low":13600,"close":13880,"volume":1247,"rsi_14":72.51,"sma_20":13291.5,"sma_60":13010.67,"sma_120":14461.25},{"date":"2026-08-28","open":13880,"high":13880,"low":13700,"close":13880,"volume":1458,"rsi_14":69.06,"sma_20":13375.5,"sma_60":13015.5,"sma_120":14446.5},{"date":"2026-08-31","open":13880,"high":13980,"low":13690,"close":13810,"volume":558,"rsi_14":59.14,"sma_20":13455.5,"sma_60":13018.0,"sma_120":14430.5},{"date":"2026-09-01","open":13850,"high":13960,"low":13850,"close":13960,"volume":1579,"rsi_14":52.2,"sma_20":13543.5,"sma_60":13023.17,"sma_120":14419.0},{"date":"2026-09-02","open":13980,"high":13980,"low":13810,"close":13950,"volume":399,"rsi_14":50.96,"sma_20":13621.0,"sma_60":13040.5,"sma_120":14405.25},{"date":"2026-09-03","open":13980,"high":13980,"low":13810,"close":13950,"volume":418,"rsi_14":69.57,"sma_20":13694.5,"sma_60":13049.83,"sma_120":14389.42},{"date":"2026-09-04","open":13950,"high":14000,"low":13860,"close":14000,"volume":1739,"rsi_14":68.75,"sma_20":13757.0,"sma_60":13061.5,"sma_120":14374.75},{"date":"2026-09-07","open":14300,"high":14300,"low":13880,"close":13890,"volume":1188,"rsi_14":68.14,"sma_20":13800.0,"sma_60":13067.83,"sma_120":14358.58},{"date":"2026-09-08","open":13890,"high":14200,"low":13720,"close":13960,"volume":1056,"rsi_14":70.0,"sma_20":13824.5,"sma_60":13072.33,"sma_120":14341.92},{"date":"2026-09-09","open":14130,"high":14130,"low":13600,"close":13970,"volume":1773,"rsi_14":64.71,"sma_20":13828.5,"sma_60":13075.17,"sma_120":14323.58},{"date":"2026-09-10","open":13970,"high":14210,"low":13750,"close":13900,"volume":641,"rsi_14":59.81,"sma_20":13827.5,"sma_60":13076.83,"sma_120":14305.17},{"date":"2026-09-11","open":14080,"high":14080,"low":13600,"close":13950,"volume":2331,"rsi_14":48.81,"sma_20":13850.0,"sma_60":13078.83,"sma_120":14287.33},{"date":"2026-09-14","open":13800,"high":14010,"low":13800,"close":13970,"volume":1468,"rsi_14":44.87,"sma_20":13869.5,"sma_60":13081.5,"sma_120":14269.92},{"date":"2026-09-15","open":14050,"high":14120,"low":13765,"close":14090,"volume":1567,"rsi_14":56.63,"sma_20":13900.0,"sma_60":13094.17,"sma_120":14256.17},{"date":"2026-09-16","open":14020,"high":14130,"low":13760,"close":14130,"volume":708,"rsi_14":66.23,"sma_20":13932.5,"sma_60":13116.17,"sma_120":14241.25},{"date":"2026-09-17","open":13990,"high":14040,"low":13800,"close":14010,"volume":2213,"rsi_14":57.3,"sma_20":13949.5,"sma_60":13138.5,"sma_120":14224.75},{"date":"2026-09-18","open":14070,"high":14330,"low":13870,"close":13960,"volume":769,"rsi_14":58.62,"sma_20":13963.0,"sma_60":13158.83,"sma_120":14208.75},{"date":"2026-09-21","open":13960,"high":14190,"low":13720,"close":14170,"volume":886,"rsi_14":61.29,"sma_20":13973.0,"sma_60":13183.5,"sma_120":14194.0},{"date":"2026-09-22","open":14170,"high":14170,"low":13740,"close":14140,"volume":735,"rsi_14":60.0,"sma_20":13977.5,"sma_60":13215.17,"sma_120":14179.33},{"date":"2026-09-23","open":14250,"high":14250,"low":13910,"close":14150,"volume":626,"rsi_14":60.42,"sma_20":13986.0,"sma_60":13240.17,"sma_120":14165.58},{"date":"2026-09-28","open":14000,"high":14300,"low":13860,"close":14280,"volume":671,"rsi_14":63.46,"sma_20":14006.0,"sma_60":13268.33,"sma_120":14152.17},{"date":"2026-09-29","open":14200,"high":14240,"low":13680,"close":13960,"volume":445,"rsi_14":52.8,"sma_20":14010.0,"sma_60":13289.5,"sma_120":14138.58},{"date":"2026-09-30","open":13950,"high":14270,"low":13750,"close":13990,"volume":622,"rsi_14":51.24,"sma_20":14019.0,"sma_60":13317.33,"sma_120":14124.58},{"date":"2026-10-01","open":14140,"high":14200,"low":13100,"close":13760,"volume":2547,"rsi_14":42.66,"sma_20":14009.0,"sma_60":13331.67,"sma_120":14107.33},{"date":"2026-10-02","open":13760,"high":14100,"low":13680,"close":13960,"volume":854,"rsi_14":51.92,"sma_20":14009.5,"sma_60":13351.0,"sma_120":14091.25},{"date":"2026-10-06","open":14200,"high":14200,"low":13750,"close":14020,"volume":1822,"rsi_14":52.23,"sma_20":14013.0,"sma_60":13371.17,"sma_120":14076.25},{"date":"2026-10-07","open":14100,"high":14100,"low":13800,"close":14000,"volume":569,"rsi_14":50.96,"sma_20":14013.0,"sma_60":13393.67,"sma_120":14061.08},{"date":"2026-10-08","open":14050,"high":14050,"low":13710,"close":14000,"volume":265,"rsi_14":46.9,"sma_20":14018.5,"sma_60":13420.67,"sma_120":14045.33},{"date":"2026-10-12","open":14050,"high":14330,"low":13800,"close":14010,"volume":582,"rsi_14":45.77,"sma_20":14021.0,"sma_60":13440.5,"sma_120":14028.42},{"date":"2026-10-13","open":13950,"high":14000,"low":13610,"close":13800,"volume":445,"rsi_14":43.05,"sma_20":14012.5,"sma_60":13461.17,"sma_120":14010.08},{"date":"2026-10-14","open":14090,"high":14100,"low":13580,"close":13970,"volume":1408,"rsi_14":50.31,"sma_20":14016.0,"sma_60":13489.0,"sma_120":13991.08},{"date":"2026-10-15","open":13940,"high":14300,"low":13150,"close":13870,"volume":4411,"rsi_14":40.13,"sma_20":14012.0,"sma_60":13513.17,"sma_120":13968.58},{"date":"2026-10-16","open":13700,"high":14170,"low":13340,"close":13760,"volume":1953,"rsi_14":38.12,"sma_20":14001.5,"sma_60":13533.83,"sma_120":13945.17},{"date":"2026-10-19","open":13680,"high":14200,"low":13510,"close":13980,"volume":1010,"rsi_14":45.3,"sma_20":13996.0,"sma_60":13558.17,"sma_120":13924.92},{"date":"2026-10-20","open":14000,"high":14000,"low":12990,"close":13910,"volume":320,"rsi_14":39.43,"sma_20":13985.0,"sma_60":13583.67,"sma_120":13904.92},{"date":"2026-10-21","open":13870,"high":14100,"low":13500,"close":13940,"volume":193,"rsi_14":49.32,"sma_20":13981.5,"sma_60":13612.5,"sma_120":13886.17},{"date":"2026-10-22","open":13850,"high":13850,"low":13200,"close":13690,"volume":1265,"rsi_14":41.07,"sma_20":13968.0,"sma_60":13633.17,"sma_120":13864.92},{"date":"2026-10-23","open":13590,"high":13740,"low":12947,"close":13740,"volume":1419,"rsi_14":49.33,"sma_20":13946.5,"sma_60":13653.83,"sma_120":13844.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.15,"pbr":0.6,"ttm_eps":null,"close":20021.2598},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.36,"pbr":0.57,"ttm_eps":null,"close":19162.5586},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.57,"pbr":0.46,"ttm_eps":null,"close":15838.6191},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.05,"pbr":0.44,"ttm_eps":null,"close":15156.165},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.8,"pbr":0.47,"ttm_eps":null,"close":16587.4219},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.64,"pbr":0.45,"ttm_eps":null,"close":15990.2754},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.61,"pbr":0.44,"ttm_eps":null,"close":15710.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.24,"pbr":0.45,"ttm_eps":null,"close":15800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.46,"pbr":0.35,"ttm_eps":null,"close":12590.0}],"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":"삼아제약","phase":"above-fold","symbol_resolved":true}