{"status":"ok","report":{"price_analysis":{"current":38150.0,"change_1d":1.2,"change_7d":-0.7,"change_30d":-4.1,"high_30d":40550.0,"low_30d":36300.0,"position_in_range":44.0,"support":36725.0,"resistance":40125.0},"summary":"신도리코(029530)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3706.43억. 현재가 38,150원, 전일 대비 +1.2%, 30일 -4.1%. ROE -0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 704.00, 기관 순매수 5562.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 3706.43억. 매출 3234.99억, 영업이익 -12.58억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-0.2,"eps":-222.08,"revenue":323498889484.0,"operating_income":-1257705399.0,"net_income":38830635540.0,"market_cap":370643082250,"profit_margin":12.0,"roa":-0.18,"operating_margin":-0.39,"gross_margin":25.2,"debt_ratio":0.06689361611865743,"total_assets":1167442163674.0,"total_equity":1094244211453.0,"total_debt":73197952221.0,"dividend_yield":1.88,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.6로 중립 구간입니다. MACD(-401.45)가 시그널선(-484.24)을 상회합니다(골든크로스). 현재가가 SMA20(38348)과 SMA60(39711) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37045~39650 (현재 위치 42%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.56435643564356,"macd":-401.452280964877,"macd_signal":-484.244837796235,"sma_20":38347.5,"sma_60":39710.833333333336,"bb_upper":39650.371827924755,"bb_lower":37044.628172075245,"atr_14":1100.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -704.00, 기관 순매수 5562.00. 30일 누적: 외국인 -2.95만, 기관 1.10만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-704.0,"institutional_flow":5562.0,"data":[{"date":"2026-10-23","foreign_net":326.0,"institution_net":2385.0,"retail_net":-2711.0},{"date":"2026-10-22","foreign_net":19.0,"institution_net":1182.0,"retail_net":-1201.0},{"date":"2026-10-21","foreign_net":-1176.0,"institution_net":1397.0,"retail_net":-221.0},{"date":"2026-10-20","foreign_net":382.0,"institution_net":423.0,"retail_net":-805.0},{"date":"2026-10-19","foreign_net":-255.0,"institution_net":175.0,"retail_net":80.0},{"date":"2026-10-16","foreign_net":931.0,"institution_net":-261.0,"retail_net":-670.0},{"date":"2026-10-15","foreign_net":-503.0,"institution_net":5330.0,"retail_net":-4827.0},{"date":"2026-10-14","foreign_net":-267.0,"institution_net":425.0,"retail_net":-158.0},{"date":"2026-10-13","foreign_net":1093.0,"institution_net":361.0,"retail_net":-1454.0},{"date":"2026-10-12","foreign_net":-455.0,"institution_net":-558.0,"retail_net":1013.0},{"date":"2026-10-08","foreign_net":153.0,"institution_net":119.0,"retail_net":-272.0},{"date":"2026-10-07","foreign_net":-482.0,"institution_net":-2050.0,"retail_net":2532.0},{"date":"2026-10-06","foreign_net":-3071.0,"institution_net":-1048.0,"retail_net":4119.0},{"date":"2026-10-02","foreign_net":-1380.0,"institution_net":-158.0,"retail_net":1538.0},{"date":"2026-10-01","foreign_net":-2212.0,"institution_net":-254.0,"retail_net":2466.0},{"date":"2026-09-30","foreign_net":-1255.0,"institution_net":-319.0,"retail_net":1574.0},{"date":"2026-09-29","foreign_net":-97.0,"institution_net":-344.0,"retail_net":441.0},{"date":"2026-09-28","foreign_net":-942.0,"institution_net":-1608.0,"retail_net":2550.0},{"date":"2026-09-23","foreign_net":-1962.0,"institution_net":-770.0,"retail_net":2732.0},{"date":"2026-09-22","foreign_net":-727.0,"institution_net":881.0,"retail_net":-154.0},{"date":"2026-09-21","foreign_net":-1897.0,"institution_net":-312.0,"retail_net":2209.0},{"date":"2026-09-18","foreign_net":-1339.0,"institution_net":63.0,"retail_net":1276.0},{"date":"2026-09-17","foreign_net":-1354.0,"institution_net":2286.0,"retail_net":-932.0},{"date":"2026-09-16","foreign_net":-2666.0,"institution_net":523.0,"retail_net":2143.0},{"date":"2026-09-15","foreign_net":-488.0,"institution_net":229.0,"retail_net":259.0},{"date":"2026-09-14","foreign_net":-1716.0,"institution_net":719.0,"retail_net":997.0},{"date":"2026-09-11","foreign_net":-672.0,"institution_net":256.0,"retail_net":416.0},{"date":"2026-09-10","foreign_net":-1576.0,"institution_net":2812.0,"retail_net":-1236.0},{"date":"2026-09-09","foreign_net":-5015.0,"institution_net":-137.0,"retail_net":5152.0},{"date":"2026-09-08","foreign_net":-923.0,"institution_net":-790.0,"retail_net":1713.0}],"periods":{"d1":{"foreign_net":326.0,"institution_net":2385.0,"retail_net":-2711.0},"d3":{"foreign_net":-831.0,"institution_net":4964.0,"retail_net":-4133.0},"d7":{"foreign_net":-276.0,"institution_net":10631.0,"retail_net":-10355.0},"d14":{"foreign_net":-4685.0,"institution_net":7722.0,"retail_net":-3037.0},"d30":{"foreign_net":-29526.0,"institution_net":10957.0,"retail_net":18569.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -222, PBR 0.34x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -222원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -16.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.3,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-400.7,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.6,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 9.2x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":9.15,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -222, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -16.3%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":25.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":24.62,"per_5y_low":5.09,"per_5y_avg":11.55,"per_percentile":null,"pbr_5y_high":0.66,"pbr_5y_low":0.48,"pbr_5y_avg":0.55,"pbr_percentile":0.0,"per_5y_median":10.09,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":6.49,"pbr":0.48},{"quarter":"2024-Q3","per":8.23,"pbr":0.52},{"quarter":"2024-Q4","per":5.09,"pbr":0.48},{"quarter":"2025-Q1","per":5.72,"pbr":0.48},{"quarter":"2025-Q2","per":14.51,"pbr":0.66},{"quarter":"2025-Q3","per":10.09,"pbr":0.56},{"quarter":"2025-Q4","per":24.62,"pbr":0.63},{"quarter":"2026-Q1","per":18.98,"pbr":0.63},{"quarter":"2026-Q2","per":10.19,"pbr":0.49},{"quarter":"현재","per":null,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":35689.6797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":39032.6445,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":36748.4961,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":36846.4922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":49683.9688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":43363.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":48600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":49350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":39000.0,"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":"Industrials","industry":"BUSINESS EQUIPMENT & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.49,"eps":5502.309,"close":35689.68,"source":"reported"},{"date":"2024-07","per":6.42,"eps":5502.309,"close":35313.01,"source":"reported"},{"date":"2024-08","per":6.49,"eps":5502.309,"close":35689.68,"source":"reported"},{"date":"2024-09","per":8.23,"eps":4744.2755,"close":39032.64,"source":"reported"},{"date":"2024-10","per":8.16,"eps":4744.2755,"close":38703.06,"source":"reported"},{"date":"2024-11","per":7.53,"eps":4744.2755,"close":35736.77,"source":"reported"},{"date":"2024-12","per":5.09,"eps":7225.2167,"close":36748.5,"source":"reported"},{"date":"2025-01","per":5.25,"eps":7225.2167,"close":37924.45,"source":"reported"},{"date":"2025-02","per":5.19,"eps":7225.2167,"close":37532.46,"source":"reported"},{"date":"2025-03","per":5.72,"eps":6446.3943,"close":36846.49,"source":"reported"},{"date":"2025-04","per":6.55,"eps":6446.3943,"close":42236.27,"source":"reported"},{"date":"2025-05","per":7.47,"eps":6446.3943,"close":48165.03,"source":"reported"},{"date":"2025-06","per":14.51,"eps":3423.4385,"close":49683.97,"source":"reported"},{"date":"2025-07","per":14.16,"eps":3423.4385,"close":48459.02,"source":"reported"},{"date":"2025-08","per":12.54,"eps":3423.4385,"close":42922.24,"source":"reported"},{"date":"2025-09","per":10.09,"eps":4296.9218,"close":43363.23,"source":"reported"},{"date":"2025-10","per":9.7,"eps":4296.9218,"close":41697.29,"source":"reported"},{"date":"2025-11","per":10.83,"eps":4296.9218,"close":46548.09,"source":"reported"},{"date":"2025-12","per":24.62,"eps":1974.253,"close":48600.0,"source":"reported"},{"date":"2026-01","per":23.91,"eps":1974.253,"close":47200.0,"source":"reported"},{"date":"2026-02","per":29.83,"eps":1974.253,"close":58900.0,"source":"reported"},{"date":"2026-03","per":18.98,"eps":2599.81,"close":49350.0,"source":"reported"},{"date":"2026-04","per":19.21,"eps":2599.81,"close":49950.0,"source":"reported"},{"date":"2026-05","per":16.12,"eps":2599.81,"close":41900.0,"source":"reported"},{"date":"2026-06","per":10.19,"eps":3826.1769,"close":39000.0,"source":"reported"},{"date":"2026-07","per":10.77,"eps":3826.1769,"close":41200.0,"source":"reported"},{"date":"2026-08","per":10.62,"eps":3826.1769,"close":40650.0,"source":"reported"},{"date":"2026-09","per":10.04,"eps":3826.1769,"close":38400.0,"source":"reported"},{"date":"2026-10","per":9.79,"eps":3826.1769,"close":37450.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.53,"std":6.26,"upper_1sd":17.8,"lower_1sd":5.27,"current":9.79,"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":1.88,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.88,"summary":"배당수익률 1.88%","metrics":[{"name":"배당수익률","value":1.88,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:47:31.470290+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":-0.001971877983375266,"dividend_yield":null,"eps":-222.08,"revenue":71264703504.0,"operating_income":-8790840247.0,"net_income":-2157716069.0,"market_cap":null,"profit_margin":-0.0302774860892937,"operating_margin":-0.12335475789226544,"roa":-0.0018482423679213004,"gross_margin":0.2520187574904023,"total_equity":1094244211453.0,"total_assets":1167442163674.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.72,"pbr":0.43,"roe":0.017913054341041224,"dividend_yield":1.88,"eps":1915.27,"revenue":85188925774.0,"operating_income":2923898177.0,"net_income":19402505278.0,"market_cap":516900000000.0,"profit_margin":0.2277585390555743,"operating_margin":0.034322514932949015,"roa":0.016606276989644703,"gross_margin":0.24433258827818966,"total_equity":1083148909650.0,"total_assets":1168383815957.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007529260515083945,"dividend_yield":null,"eps":793.6695514994233,"revenue":86673208698.0,"operating_income":3156919162.0,"net_income":8040219859.0,"market_cap":null,"profit_margin":0.0927647652576814,"operating_margin":0.03642324092326867,"roa":0.006997400988264992,"gross_margin":0.24252329563847158,"total_equity":1067863151088.0,"total_assets":1149029457149.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01275369442874886,"dividend_yield":null,"eps":1339.3173681552767,"revenue":80372051508.0,"operating_income":1452317509.0,"net_income":13545626472.0,"market_cap":null,"profit_margin":0.1685365275347203,"operating_margin":0.018069932044168867,"roa":0.01197826187368044,"gross_margin":0.23136715363236762,"total_equity":1062094324721.0,"total_assets":1130850754045.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013942723936580753,"dividend_yield":null,"eps":-1448.4469314864475,"revenue":71240646209.0,"operating_income":-1787399566.0,"net_income":-14559612415.0,"market_cap":null,"profit_margin":-0.20437226765582944,"operating_margin":-0.0250896034934365,"roa":-0.013140892497718404,"gross_margin":0.22539569106226662,"total_equity":1044244473406.0,"total_assets":1107962219273.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01225336595825315,"dividend_yield":null,"eps":1289.7130211865629,"revenue":79041977004.0,"operating_income":3425858003.0,"net_income":13042571760.0,"market_cap":null,"profit_margin":0.16500816723422754,"operating_margin":0.043342261072577055,"roa":0.011380498866230425,"gross_margin":0.2651255546902565,"total_equity":1064407266088.0,"total_assets":1146045697408.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.029662913252548755,"dividend_yield":null,"eps":3116.338368679097,"revenue":75736654567.0,"operating_income":3903305081.0,"net_income":31569871355.0,"market_cap":null,"profit_margin":0.41683741558814025,"operating_margin":0.05153785974989116,"roa":0.027606160033904772,"gross_margin":0.2829651179012843,"total_equity":1064287620242.0,"total_assets":1143580683305.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004595954418974158,"dividend_yield":null,"eps":465.8340446609297,"revenue":79798401329.0,"operating_income":2493720521.0,"net_income":4719102717.0,"market_cap":null,"profit_margin":0.059137810261933196,"operating_margin":0.03125025664008813,"roa":0.004287545697804656,"gross_margin":0.24791039698198314,"total_equity":1026794934588.0,"total_assets":1100653625550.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0155879463621601,"dividend_yield":null,"eps":1574.5089047139277,"revenue":91331526344.0,"operating_income":5867502823.0,"net_income":15950464195.0,"market_cap":null,"profit_margin":0.1746435741687116,"operating_margin":0.06424400267767412,"roa":0.014414287260637272,"gross_margin":0.26014808262931094,"total_equity":1023256292036.0,"total_assets":1106573214935.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020889707982929603,"dividend_yield":null,"eps":2068.535336470344,"revenue":94128300263.0,"operating_income":7892216535.0,"net_income":20955168130.0,"market_cap":null,"profit_margin":0.22262346256598736,"operating_margin":0.08384531020903048,"roa":0.018806763257233437,"gross_margin":0.27114501316489154,"total_equity":1003133607570.0,"total_assets":1114235758880.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006493818244968052,"dividend_yield":null,"eps":635.3972115668793,"revenue":91871938898.0,"operating_income":3295420957.0,"net_income":6436851797.0,"market_cap":null,"profit_margin":0.07006330631757382,"operating_margin":0.03586972253474167,"roa":0.005966771636046102,"gross_margin":0.22821681007819064,"total_equity":991227588174.0,"total_assets":1078782998517.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012518984890345431,"dividend_yield":null,"eps":1223.8675280465654,"revenue":98659141282.0,"operating_income":6509292704.0,"net_income":12398313612.0,"market_cap":null,"profit_margin":0.12566816871597916,"operating_margin":0.06597759335239214,"roa":0.011419346469655376,"gross_margin":0.23522966833519496,"total_equity":990360937456.0,"total_assets":1085728823882.0}],"current_price":38150.0,"change_pct":1.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":52600.0},{"date":"2016-10-25","close":52700.0},{"date":"2016-10-26","close":51000.0},{"date":"2016-10-27","close":51800.0},{"date":"2016-10-28","close":51900.0},{"date":"2016-10-31","close":52500.0},{"date":"2016-11-01","close":52300.0},{"date":"2016-11-02","close":52300.0},{"date":"2016-11-03","close":53300.0},{"date":"2016-11-04","close":53300.0},{"date":"2016-11-07","close":52600.0},{"date":"2016-11-08","close":53500.0},{"date":"2016-11-09","close":52200.0},{"date":"2016-11-10","close":53100.0},{"date":"2016-11-11","close":53200.0},{"date":"2016-11-14","close":53200.0},{"date":"2016-11-15","close":54900.0},{"date":"2016-11-16","close":55800.0},{"date":"2016-11-17","close":55900.0},{"date":"2016-11-18","close":55700.0},{"date":"2016-11-21","close":55200.0},{"date":"2016-11-22","close":55100.0},{"date":"2016-11-23","close":54700.0},{"date":"2016-11-24","close":53100.0},{"date":"2016-11-25","close":53100.0},{"date":"2016-11-28","close":54200.0},{"date":"2016-11-29","close":54500.0},{"date":"2016-11-30","close":54100.0},{"date":"2016-12-01","close":55000.0},{"date":"2016-12-02","close":55100.0},{"date":"2016-12-05","close":55700.0},{"date":"2016-12-06","close":55500.0},{"date":"2016-12-07","close":55900.0},{"date":"2016-12-08","close":57500.0},{"date":"2016-12-09","close":57300.0},{"date":"2016-12-12","close":57000.0},{"date":"2016-12-13","close":57300.0},{"date":"2016-12-14","close":57900.0},{"date":"2016-12-15","close":57500.0},{"date":"2016-12-16","close":56200.0},{"date":"2016-12-19","close":56300.0},{"date":"2016-12-20","close":57200.0},{"date":"2016-12-21","close":55900.0},{"date":"2016-12-22","close":56100.0},{"date":"2016-12-23","close":57100.0},{"date":"2016-12-26","close":57900.0},{"date":"2016-12-27","close":57800.0},{"date":"2016-12-28","close":55800.0},{"date":"2016-12-29","close":54900.0},{"date":"2017-01-02","close":55600.0},{"date":"2017-01-03","close":54000.0},{"date":"2017-01-04","close":54500.0},{"date":"2017-01-05","close":54500.0},{"date":"2017-01-06","close":55400.0},{"date":"2017-01-09","close":53900.0},{"date":"2017-01-10","close":52800.0},{"date":"2017-01-11","close":54400.0},{"date":"2017-01-12","close":54900.0},{"date":"2017-01-13","close":54800.0},{"date":"2017-01-16","close":54300.0},{"date":"2017-01-17","close":53600.0},{"date":"2017-01-18","close":53800.0},{"date":"2017-01-19","close":53800.0},{"date":"2017-01-20","close":54000.0},{"date":"2017-01-23","close":53300.0},{"date":"2017-01-24","close":53700.0},{"date":"2017-01-25","close":52200.0},{"date":"2017-01-26","close":52000.0},{"date":"2017-01-31","close":51700.0},{"date":"2017-02-01","close":52500.0},{"date":"2017-02-02","close":51700.0},{"date":"2017-02-03","close":52400.0},{"date":"2017-02-06","close":52700.0},{"date":"2017-02-07","close":53000.0},{"date":"2017-02-08","close":53900.0},{"date":"2017-02-09","close":52900.0},{"date":"2017-02-10","close":52700.0},{"date":"2017-02-13","close":53100.0},{"date":"2017-02-14","close":53300.0},{"date":"2017-02-15","close":52800.0},{"date":"2017-02-16","close":52100.0},{"date":"2017-02-17","close":52500.0},{"date":"2017-02-20","close":52100.0},{"date":"2017-02-21","close":52700.0},{"date":"2017-02-22","close":52100.0},{"date":"2017-02-23","close":51800.0},{"date":"2017-02-24","close":52100.0},{"date":"2017-02-27","close":52600.0},{"date":"2017-02-28","close":52800.0},{"date":"2017-03-02","close":52000.0},{"date":"2017-03-03","close":51800.0},{"date":"2017-03-06","close":51600.0},{"date":"2017-03-07","close":51500.0},{"date":"2017-03-08","close":51700.0},{"date":"2017-03-09","close":52000.0},{"date":"2017-03-10","close":51500.0},{"date":"2017-03-13","close":50900.0},{"date":"2017-03-14","close":50200.0},{"date":"2017-03-15","close":49800.0},{"date":"2017-03-16","close":49900.0},{"date":"2017-03-17","close":49750.0},{"date":"2017-03-20","close":49150.0},{"date":"2017-03-21","close":49400.0},{"date":"2017-03-22","close":50200.0},{"date":"2017-03-23","close":50200.0},{"date":"2017-03-24","close":51300.0},{"date":"2017-03-27","close":51300.0},{"date":"2017-03-28","close":51100.0},{"date":"2017-03-29","close":50300.0},{"date":"2017-03-30","close":50000.0},{"date":"2017-03-31","close":50900.0},{"date":"2017-04-03","close":51200.0},{"date":"2017-04-04","close":51400.0},{"date":"2017-04-05","close":51900.0},{"date":"2017-04-06","close":52000.0},{"date":"2017-04-07","close":52400.0},{"date":"2017-04-10","close":51100.0},{"date":"2017-04-11","close":51500.0},{"date":"2017-04-12","close":52000.0},{"date":"2017-04-13","close":52500.0},{"date":"2017-04-14","close":52200.0},{"date":"2017-04-17","close":51500.0},{"date":"2017-04-18","close":51400.0},{"date":"2017-04-19","close":52000.0},{"date":"2017-04-20","close":52200.0},{"date":"2017-04-21","close":52000.0},{"date":"2017-04-24","close":51800.0},{"date":"2017-04-25","close":51500.0},{"date":"2017-04-26","close":51600.0},{"date":"2017-04-27","close":52200.0},{"date":"2017-04-28","close":52500.0},{"date":"2017-05-02","close":52600.0},{"date":"2017-05-04","close":52900.0},{"date":"2017-05-08","close":53800.0},{"date":"2017-05-10","close":53900.0},{"date":"2017-05-11","close":54700.0},{"date":"2017-05-12","close":53600.0},{"date":"2017-05-15","close":53600.0},{"date":"2017-05-16","close":53900.0},{"date":"2017-05-17","close":52600.0},{"date":"2017-05-18","close":52200.0},{"date":"2017-05-19","close":53500.0},{"date":"2017-05-22","close":52100.0},{"date":"2017-05-23","close":52300.0},{"date":"2017-05-24","close":52100.0},{"date":"2017-05-25","close":53200.0},{"date":"2017-05-26","close":53300.0},{"date":"2017-05-29","close":53700.0},{"date":"2017-05-30","close":54800.0},{"date":"2017-05-31","close":54700.0},{"date":"2017-06-01","close":55500.0},{"date":"2017-06-02","close":55400.0},{"date":"2017-06-05","close":54200.0},{"date":"2017-06-07","close":55200.0},{"date":"2017-06-08","close":56800.0},{"date":"2017-06-09","close":57000.0},{"date":"2017-06-12","close":55600.0},{"date":"2017-06-13","close":57300.0},{"date":"2017-06-14","close":57100.0},{"date":"2017-06-15","close":57500.0},{"date":"2017-06-16","close":56800.0},{"date":"2017-06-19","close":56800.0},{"date":"2017-06-20","close":57000.0},{"date":"2017-06-21","close":56300.0},{"date":"2017-06-22","close":57500.0},{"date":"2017-06-23","close":57200.0},{"date":"2017-06-26","close":56900.0},{"date":"2017-06-27","close":57300.0},{"date":"2017-06-28","close":58100.0},{"date":"2017-06-29","close":57300.0},{"date":"2017-06-30","close":56400.0},{"date":"2017-07-03","close":56900.0},{"date":"2017-07-04","close":57800.0},{"date":"2017-07-05","close":57600.0},{"date":"2017-07-06","close":56400.0},{"date":"2017-07-07","close":56300.0},{"date":"2017-07-10","close":56300.0},{"date":"2017-07-11","close":55600.0},{"date":"2017-07-12","close":54900.0},{"date":"2017-07-13","close":55300.0},{"date":"2017-07-14","close":55300.0},{"date":"2017-07-17","close":55500.0},{"date":"2017-07-18","close":55700.0},{"date":"2017-07-19","close":57000.0},{"date":"2017-07-20","close":57100.0},{"date":"2017-07-21","close":56100.0},{"date":"2017-07-24","close":55800.0},{"date":"2017-07-25","close":56600.0},{"date":"2017-07-26","close":57500.0},{"date":"2017-07-27","close":58100.0},{"date":"2017-07-28","close":57700.0},{"date":"2017-07-31","close":57600.0},{"date":"2017-08-01","close":58800.0},{"date":"2017-08-02","close":59900.0},{"date":"2017-08-03","close":59000.0},{"date":"2017-08-04","close":59600.0},{"date":"2017-08-07","close":58800.0},{"date":"2017-08-08","close":57500.0},{"date":"2017-08-09","close":56500.0},{"date":"2017-08-10","close":56600.0},{"date":"2017-08-11","close":58400.0},{"date":"2017-08-14","close":59600.0},{"date":"2017-08-16","close":59500.0},{"date":"2017-08-17","close":60500.0},{"date":"2017-08-18","close":60400.0},{"date":"2017-08-21","close":61300.0},{"date":"2017-08-22","close":63400.0},{"date":"2017-08-23","close":63400.0},{"date":"2017-08-24","close":63700.0},{"date":"2017-08-25","close":63800.0},{"date":"2017-08-28","close":63500.0},{"date":"2017-08-29","close":64000.0},{"date":"2017-08-30","close":64700.0},{"date":"2017-08-31","close":66500.0},{"date":"2017-09-01","close":64700.0},{"date":"2017-09-04","close":63700.0},{"date":"2017-09-05","close":63000.0},{"date":"2017-09-06","close":62900.0},{"date":"2017-09-07","close":61200.0},{"date":"2017-09-08","close":62800.0},{"date":"2017-09-11","close":63500.0},{"date":"2017-09-12","close":63100.0},{"date":"2017-09-13","close":63900.0},{"date":"2017-09-14","close":64900.0},{"date":"2017-09-15","close":66000.0},{"date":"2017-09-18","close":65500.0},{"date":"2017-09-19","close":65200.0},{"date":"2017-09-20","close":66400.0},{"date":"2017-09-21","close":65800.0},{"date":"2017-09-22","close":64300.0},{"date":"2017-09-25","close":62200.0},{"date":"2017-09-26","close":63100.0},{"date":"2017-09-27","close":61500.0},{"date":"2017-09-28","close":65100.0},{"date":"2017-09-29","close":63800.0},{"date":"2017-10-10","close":64400.0},{"date":"2017-10-11","close":64300.0},{"date":"2017-10-12","close":64800.0},{"date":"2017-10-13","close":65400.0},{"date":"2017-10-16","close":66200.0},{"date":"2017-10-17","close":65100.0},{"date":"2017-10-18","close":64200.0},{"date":"2017-10-19","close":63400.0},{"date":"2017-10-20","close":63900.0},{"date":"2017-10-23","close":63000.0},{"date":"2017-10-24","close":64500.0},{"date":"2017-10-25","close":64400.0},{"date":"2017-10-26","close":64500.0},{"date":"2017-10-27","close":65400.0},{"date":"2017-10-30","close":64300.0},{"date":"2017-10-31","close":63000.0},{"date":"2017-11-01","close":63200.0},{"date":"2017-11-02","close":62100.0},{"date":"2017-11-03","close":62100.0},{"date":"2017-11-06","close":62200.0},{"date":"2017-11-07","close":61500.0},{"date":"2017-11-08","close":62100.0},{"date":"2017-11-09","close":62500.0},{"date":"2017-11-10","close":62600.0},{"date":"2017-11-13","close":62800.0},{"date":"2017-11-14","close":63700.0},{"date":"2017-11-15","close":64700.0},{"date":"2017-11-16","close":64600.0},{"date":"2017-11-17","close":63900.0},{"date":"2017-11-20","close":62700.0},{"date":"2017-11-21","close":62600.0},{"date":"2017-11-22","close":62500.0},{"date":"2017-11-23","close":62100.0},{"date":"2017-11-24","close":62600.0},{"date":"2017-11-27","close":64900.0},{"date":"2017-11-28","close":63600.0},{"date":"2017-11-29","close":65700.0},{"date":"2017-11-30","close":64700.0},{"date":"2017-12-01","close":63000.0},{"date":"2017-12-04","close":61800.0},{"date":"2017-12-05","close":62500.0},{"date":"2017-12-06","close":62400.0},{"date":"2017-12-07","close":63200.0},{"date":"2017-12-08","close":63500.0},{"date":"2017-12-11","close":64100.0},{"date":"2017-12-12","close":63100.0},{"date":"2017-12-13","close":64900.0},{"date":"2017-12-14","close":62000.0},{"date":"2017-12-15","close":63200.0},{"date":"2017-12-18","close":63400.0},{"date":"2017-12-19","close":62800.0},{"date":"2017-12-20","close":64300.0},{"date":"2017-12-21","close":64300.0},{"date":"2017-12-22","close":64300.0},{"date":"2017-12-26","close":65500.0},{"date":"2017-12-27","close":63700.0},{"date":"2017-12-28","close":63400.0},{"date":"2018-01-02","close":48672.4492},{"date":"2018-01-03","close":47822.6094},{"date":"2018-01-04","close":46509.2227},{"date":"2018-01-05","close":46509.2227},{"date":"2018-01-08","close":47590.8359},{"date":"2018-01-09","close":47513.5742},{"date":"2018-01-10","close":47899.8633},{"date":"2018-01-11","close":47745.3516},{"date":"2018-01-12","close":47822.6094},{"date":"2018-01-15","close":48363.4141},{"date":"2018-01-16","close":48672.4492},{"date":"2018-01-17","close":49213.25},{"date":"2018-01-18","close":48517.9258},{"date":"2018-01-19","close":47822.6094},{"date":"2018-01-22","close":49058.7344},{"date":"2018-01-23","close":49908.5703},{"date":"2018-01-24","close":54389.5234},{"date":"2018-01-25","close":54389.5234},{"date":"2018-01-26","close":56011.9375},{"date":"2018-01-29","close":55702.9023},{"date":"2018-01-30","close":56475.4844},{"date":"2018-01-31","close":54853.0703},{"date":"2018-02-01","close":54775.8086},{"date":"2018-02-02","close":54853.0703},{"date":"2018-02-05","close":54698.5547},{"date":"2018-02-06","close":54080.4922},{"date":"2018-02-07","close":51840.0156},{"date":"2018-02-08","close":51840.0156},{"date":"2018-02-09","close":53694.1992},{"date":"2018-02-12","close":51762.7578},{"date":"2018-02-13","close":51762.7578},{"date":"2018-02-14","close":51067.4375},{"date":"2018-02-19","close":53076.1406},{"date":"2018-02-20","close":51685.5},{"date":"2018-02-21","close":51685.5},{"date":"2018-02-22","close":51917.2773},{"date":"2018-02-23","close":51762.7578},{"date":"2018-02-26","close":51762.7578},{"date":"2018-02-27","close":51685.5},{"date":"2018-02-28","close":51221.957},{"date":"2018-03-02","close":50217.6016},{"date":"2018-03-05","close":48672.4492},{"date":"2018-03-06","close":48672.4492},{"date":"2018-03-07","close":47436.3164},{"date":"2018-03-08","close":47822.6094},{"date":"2018-03-09","close":50603.8906},{"date":"2018-03-12","close":51530.9844},{"date":"2018-03-13","close":49367.7695},{"date":"2018-03-14","close":49445.0234},{"date":"2018-03-15","close":50063.0859},{"date":"2018-03-16","close":49367.7695},{"date":"2018-03-19","close":50217.6016},{"date":"2018-03-20","close":51917.2773},{"date":"2018-03-21","close":51453.7305},{"date":"2018-03-22","close":51067.4375},{"date":"2018-03-23","close":49135.9961},{"date":"2018-03-26","close":48904.2188},{"date":"2018-03-27","close":50217.6016},{"date":"2018-03-28","close":49908.5703},{"date":"2018-03-29","close":50603.8906},{"date":"2018-03-30","close":51453.7305},{"date":"2018-04-02","close":51608.2383},{"date":"2018-04-03","close":51144.6914},{"date":"2018-04-04","close":50217.6016},{"date":"2018-04-05","close":49213.25},{"date":"2018-04-06","close":50372.1172},{"date":"2018-04-09","close":49831.3164},{"date":"2018-04-10","close":49367.7695},{"date":"2018-04-11","close":48363.4141},{"date":"2018-04-12","close":48672.4492},{"date":"2018-04-13","close":47281.8008},{"date":"2018-04-16","close":47822.6094},{"date":"2018-04-17","close":47359.0625},{"date":"2018-04-18","close":47281.8008},{"date":"2018-04-19","close":46663.7422},{"date":"2018-04-20","close":47204.543},{"date":"2018-04-23","close":47127.2891},{"date":"2018-04-24","close":47127.2891},{"date":"2018-04-25","close":47281.8008},{"date":"2018-04-26","close":46740.9961},{"date":"2018-04-27","close":47127.2891},{"date":"2018-04-30","close":46740.9961},{"date":"2018-05-02","close":46200.1953},{"date":"2018-05-03","close":45582.1289},{"date":"2018-05-04","close":45582.1289},{"date":"2018-05-08","close":46586.4844},{"date":"2018-05-09","close":46200.1953},{"date":"2018-05-10","close":47204.543},{"date":"2018-05-11","close":46818.2539},{"date":"2018-05-14","close":46122.9375},{"date":"2018-05-15","close":45813.9023},{"date":"2018-05-16","close":46277.4492},{"date":"2018-05-17","close":47127.2891},{"date":"2018-05-18","close":47436.3164},{"date":"2018-05-21","close":47513.5742},{"date":"2018-05-23","close":46431.9648},{"date":"2018-05-24","close":47050.0312},{"date":"2018-05-25","close":42800.8477},{"date":"2018-05-28","close":43341.6523},{"date":"2018-05-29","close":43187.1367},{"date":"2018-05-30","close":43109.8789},{"date":"2018-05-31","close":41410.207},{"date":"2018-06-01","close":42105.5273},{"date":"2018-06-04","close":41332.9531},{"date":"2018-06-05","close":40251.3359},{"date":"2018-06-07","close":40637.6289},{"date":"2018-06-08","close":40251.3359},{"date":"2018-06-11","close":40946.6602},{"date":"2018-06-12","close":41410.207},{"date":"2018-06-14","close":41023.9141},{"date":"2018-06-15","close":41719.2344},{"date":"2018-06-18","close":42105.5273},{"date":"2018-06-19","close":41023.9141},{"date":"2018-06-20","close":41487.4609},{"date":"2018-06-21","close":41719.2344},{"date":"2018-06-22","close":41101.1758},{"date":"2018-06-25","close":41332.9531},{"date":"2018-06-26","close":41487.4609},{"date":"2018-06-27","close":40560.3672},{"date":"2018-06-28","close":41023.9141},{"date":"2018-06-29","close":41023.9141},{"date":"2018-07-02","close":40174.082},{"date":"2018-07-03","close":40637.6289},{"date":"2018-07-04","close":40483.1133},{"date":"2018-07-05","close":39478.7617},{"date":"2018-07-06","close":40096.8203},{"date":"2018-07-09","close":40174.082},{"date":"2018-07-10","close":39942.3086},{"date":"2018-07-11","close":39092.4688},{"date":"2018-07-12","close":39633.2773},{"date":"2018-07-13","close":39633.2773},{"date":"2018-07-16","close":39633.2773},{"date":"2018-07-17","close":39633.2773},{"date":"2018-07-18","close":39401.5039},{"date":"2018-07-19","close":39478.7617},{"date":"2018-07-20","close":39246.9883},{"date":"2018-07-23","close":39401.5039},{"date":"2018-07-24","close":38706.1797},{"date":"2018-07-25","close":38628.9219},{"date":"2018-07-26","close":38937.957},{"date":"2018-07-27","close":38937.957},{"date":"2018-07-30","close":39710.5352},{"date":"2018-07-31","close":39169.7266},{"date":"2018-08-01","close":39710.5352},{"date":"2018-08-02","close":39246.9883},{"date":"2018-08-03","close":39942.3086},{"date":"2018-08-06","close":39787.793},{"date":"2018-08-07","close":39401.5039},{"date":"2018-08-08","close":39246.9883},{"date":"2018-08-09","close":39710.5352},{"date":"2018-08-10","close":40019.5664},{"date":"2018-08-13","close":39092.4688},{"date":"2018-08-14","close":39401.5039},{"date":"2018-08-16","close":39246.9883},{"date":"2018-08-17","close":39787.793},{"date":"2018-08-20","close":39787.793},{"date":"2018-08-21","close":39478.7617},{"date":"2018-08-22","close":39169.7266},{"date":"2018-08-23","close":38937.957},{"date":"2018-08-24","close":38860.6992},{"date":"2018-08-27","close":38937.957},{"date":"2018-08-28","close":39092.4688},{"date":"2018-08-29","close":39169.7266},{"date":"2018-08-30","close":39478.7617},{"date":"2018-08-31","close":39633.2773},{"date":"2018-09-03","close":39710.5352},{"date":"2018-09-04","close":39787.793},{"date":"2018-09-05","close":39478.7617},{"date":"2018-09-06","close":38590.2969},{"date":"2018-09-07","close":38706.1797},{"date":"2018-09-10","close":38628.9219},{"date":"2018-09-11","close":38590.2969},{"date":"2018-09-12","close":38706.1797},{"date":"2018-09-13","close":39015.2148},{"date":"2018-09-14","close":38397.1523},{"date":"2018-09-17","close":38281.2578},{"date":"2018-09-18","close":38165.375},{"date":"2018-09-19","close":38126.75},{"date":"2018-09-20","close":37933.6055},{"date":"2018-09-21","close":37933.6055},{"date":"2018-09-27","close":38319.8945},{"date":"2018-09-28","close":38358.5195},{"date":"2018-10-01","close":38358.5195},{"date":"2018-10-02","close":38397.1523},{"date":"2018-10-04","close":38049.4883},{"date":"2018-10-05","close":38242.6367},{"date":"2018-10-08","close":38242.6367},{"date":"2018-10-10","close":38242.6367},{"date":"2018-10-11","close":37663.2031},{"date":"2018-10-12","close":37238.2891},{"date":"2018-10-15","close":36542.9609},{"date":"2018-10-16","close":35809.0117},{"date":"2018-10-17","close":35847.6406},{"date":"2018-10-18","close":35770.3828},{"date":"2018-10-19","close":35924.8945},{"date":"2018-10-22","close":35770.3828},{"date":"2018-10-23","close":34611.5156},{"date":"2018-10-24","close":35036.4336},{"date":"2018-10-25","close":35036.4336},{"date":"2018-10-26","close":35113.6914},{"date":"2018-10-29","close":33607.168},{"date":"2018-10-30","close":33607.168},{"date":"2018-10-31","close":33607.168},{"date":"2018-11-01","close":33993.4531},{"date":"2018-11-02","close":34920.5469},{"date":"2018-11-05","close":33993.4531},{"date":"2018-11-06","close":34302.4805},{"date":"2018-11-07","close":34302.4805},{"date":"2018-11-08","close":34611.5156},{"date":"2018-11-09","close":35152.3242},{"date":"2018-11-12","close":34881.9219},{"date":"2018-11-13","close":34959.1797},{"date":"2018-11-14","close":36697.4766},{"date":"2018-11-15","close":36427.0781},{"date":"2018-11-16","close":36233.9297},{"date":"2018-11-19","close":37006.5117},{"date":"2018-11-20","close":36581.5898},{"date":"2018-11-21","close":36349.8164},{"date":"2018-11-22","close":36504.3359},{"date":"2018-11-23","close":36002.1562},{"date":"2018-11-26","close":36504.3359},{"date":"2018-11-27","close":36233.9297},{"date":"2018-11-28","close":36388.4453},{"date":"2018-11-29","close":37083.7656},{"date":"2018-11-30","close":37238.2891},{"date":"2018-12-03","close":37238.2891},{"date":"2018-12-04","close":36774.7422},{"date":"2018-12-05","close":37624.5742},{"date":"2018-12-06","close":37083.7656},{"date":"2018-12-07","close":37161.0234},{"date":"2018-12-10","close":36967.8828},{"date":"2018-12-11","close":36774.7422},{"date":"2018-12-12","close":36774.7422},{"date":"2018-12-13","close":36002.1562},{"date":"2018-12-14","close":34881.9219},{"date":"2018-12-17","close":35499.9805},{"date":"2018-12-18","close":36851.9961},{"date":"2018-12-19","close":37354.168},{"date":"2018-12-20","close":36427.0781},{"date":"2018-12-21","close":36465.7031},{"date":"2018-12-24","close":36929.2539},{"date":"2018-12-26","close":36929.2539},{"date":"2018-12-27","close":37488.7773},{"date":"2018-12-28","close":36689.4453},{"date":"2019-01-02","close":37129.082},{"date":"2019-01-03","close":37129.082},{"date":"2019-01-04","close":36649.4805},{"date":"2019-01-07","close":37528.75},{"date":"2019-01-08","close":37209.0156},{"date":"2019-01-09","close":37488.7773},{"date":"2019-01-10","close":37568.7148},{"date":"2019-01-11","close":37888.4453},{"date":"2019-01-14","close":38368.0508},{"date":"2019-01-15","close":38487.957},{"date":"2019-01-16","close":37888.4453},{"date":"2019-01-17","close":37768.5508},{"date":"2019-01-18","close":38088.2852},{"date":"2019-01-21","close":38687.7852},{"date":"2019-01-22","close":38527.918},{"date":"2019-01-23","close":38328.082},{"date":"2019-01-24","close":38408.0156},{"date":"2019-01-25","close":38328.082},{"date":"2019-01-28","close":38687.7852},{"date":"2019-01-29","close":38088.2852},{"date":"2019-01-30","close":38288.1211},{"date":"2019-01-31","close":38288.1211},{"date":"2019-02-01","close":38727.75},{"date":"2019-02-07","close":38727.75},{"date":"2019-02-08","close":38208.1875},{"date":"2019-02-11","close":39047.4844},{"date":"2019-02-12","close":38887.6211},{"date":"2019-02-13","close":39167.3867},{"date":"2019-02-14","close":39686.9531},{"date":"2019-02-15","close":39726.918},{"date":"2019-02-18","close":39966.7227},{"date":"2019-02-19","close":39367.2188},{"date":"2019-02-20","close":39886.7891},{"date":"2019-02-21","close":39407.1875},{"date":"2019-02-22","close":39447.1523},{"date":"2019-02-25","close":39207.3516},{"date":"2019-02-26","close":39327.2539},{"date":"2019-02-27","close":39367.2188},{"date":"2019-02-28","close":39087.4531},{"date":"2019-03-04","close":39047.4844},{"date":"2019-03-05","close":38687.7852},{"date":"2019-03-06","close":39007.5195},{"date":"2019-03-07","close":38487.957},{"date":"2019-03-08","close":38647.8164},{"date":"2019-03-11","close":38847.6523},{"date":"2019-03-12","close":38927.5859},{"date":"2019-03-13","close":39327.2539},{"date":"2019-03-14","close":39327.2539},{"date":"2019-03-15","close":39247.3164},{"date":"2019-03-18","close":39087.4531},{"date":"2019-03-19","close":38767.7188},{"date":"2019-03-20","close":38727.75},{"date":"2019-03-21","close":38727.75},{"date":"2019-03-22","close":39167.3867},{"date":"2019-03-25","close":37968.3789},{"date":"2019-03-26","close":37968.3789},{"date":"2019-03-27","close":38168.2148},{"date":"2019-03-28","close":37608.6875},{"date":"2019-03-29","close":37328.918},{"date":"2019-04-01","close":38048.3203},{"date":"2019-04-02","close":37888.4453},{"date":"2019-04-03","close":38048.3203},{"date":"2019-04-04","close":38088.2852},{"date":"2019-04-05","close":37848.4805},{"date":"2019-04-08","close":38328.082},{"date":"2019-04-09","close":38687.7852},{"date":"2019-04-10","close":38887.6211},{"date":"2019-04-11","close":38967.5508},{"date":"2019-04-12","close":38567.8828},{"date":"2019-04-15","close":39167.3867},{"date":"2019-04-16","close":39567.0547},{"date":"2019-04-17","close":40046.6562},{"date":"2019-04-18","close":39806.8516},{"date":"2019-04-19","close":40046.6562},{"date":"2019-04-22","close":40206.5195},{"date":"2019-04-23","close":39926.75},{"date":"2019-04-24","close":39367.2188},{"date":"2019-04-25","close":39167.3867},{"date":"2019-04-26","close":39247.3164},{"date":"2019-04-29","close":39367.2188},{"date":"2019-04-30","close":40126.5859},{"date":"2019-05-02","close":40526.2539},{"date":"2019-05-03","close":40925.918},{"date":"2019-05-07","close":41005.8594},{"date":"2019-05-08","close":41405.5234},{"date":"2019-05-09","close":41085.7891},{"date":"2019-05-10","close":40206.5195},{"date":"2019-05-13","close":39966.7227},{"date":"2019-05-14","close":40046.6562},{"date":"2019-05-15","close":39926.75},{"date":"2019-05-16","close":39487.1211},{"date":"2019-05-17","close":39007.5195},{"date":"2019-05-20","close":38368.0508},{"date":"2019-05-21","close":38447.9844},{"date":"2019-05-22","close":38288.1211},{"date":"2019-05-23","close":37968.3789},{"date":"2019-05-24","close":37568.7148},{"date":"2019-05-27","close":37328.918},{"date":"2019-05-28","close":36449.6484},{"date":"2019-05-29","close":36449.6484},{"date":"2019-05-30","close":37448.8164},{"date":"2019-05-31","close":36969.2188},{"date":"2019-06-03","close":37448.8164},{"date":"2019-06-04","close":37448.8164},{"date":"2019-06-05","close":36929.25},{"date":"2019-06-07","close":37448.8164},{"date":"2019-06-10","close":37808.5156},{"date":"2019-06-11","close":38008.3516},{"date":"2019-06-12","close":38328.082},{"date":"2019-06-13","close":39806.8516},{"date":"2019-06-14","close":39407.1875},{"date":"2019-06-17","close":38288.1211},{"date":"2019-06-18","close":37368.8867},{"date":"2019-06-19","close":37488.7773},{"date":"2019-06-20","close":38208.1875},{"date":"2019-06-21","close":38447.9844},{"date":"2019-06-24","close":38487.957},{"date":"2019-06-25","close":38288.1211},{"date":"2019-06-26","close":38168.2148},{"date":"2019-06-27","close":38328.082},{"date":"2019-06-28","close":37768.5508},{"date":"2019-07-01","close":37968.3789},{"date":"2019-07-02","close":37728.5859},{"date":"2019-07-03","close":37248.9844},{"date":"2019-07-04","close":37169.0469},{"date":"2019-07-05","close":37248.9844},{"date":"2019-07-08","close":36649.4805},{"date":"2019-07-09","close":36649.4805},{"date":"2019-07-10","close":37169.0469},{"date":"2019-07-11","close":37608.6875},{"date":"2019-07-12","close":37009.1797},{"date":"2019-07-15","close":36969.2188},{"date":"2019-07-16","close":36769.3828},{"date":"2019-07-17","close":37089.1133},{"date":"2019-07-18","close":37169.0469},{"date":"2019-07-19","close":36529.582},{"date":"2019-07-22","close":36089.9492},{"date":"2019-07-23","close":36049.9805},{"date":"2019-07-24","close":36049.9805},{"date":"2019-07-25","close":36049.9805},{"date":"2019-07-26","close":35770.2188},{"date":"2019-07-29","close":34811.0117},{"date":"2019-07-30","close":34731.0781},{"date":"2019-07-31","close":34571.2109},{"date":"2019-08-01","close":34131.5781},{"date":"2019-08-02","close":33052.4805},{"date":"2019-08-05","close":31573.7051},{"date":"2019-08-06","close":31573.7051},{"date":"2019-08-07","close":31493.7773},{"date":"2019-08-08","close":31693.6113},{"date":"2019-08-09","close":31693.6113},{"date":"2019-08-12","close":31253.9707},{"date":"2019-08-13","close":31813.5078},{"date":"2019-08-14","close":31573.7051},{"date":"2019-08-16","close":30774.3711},{"date":"2019-08-19","close":31014.1738},{"date":"2019-08-20","close":32173.2109},{"date":"2019-08-21","close":32492.9434},{"date":"2019-08-22","close":33172.3789},{"date":"2019-08-23","close":32532.9102},{"date":"2019-08-26","close":32213.1797},{"date":"2019-08-27","close":32532.9102},{"date":"2019-08-28","close":32612.8477},{"date":"2019-08-29","close":33012.5117},{"date":"2019-08-30","close":32972.543},{"date":"2019-09-02","close":33012.5117},{"date":"2019-09-03","close":33012.5117},{"date":"2019-09-04","close":32812.6758},{"date":"2019-09-05","close":32692.7793},{"date":"2019-09-06","close":32213.1797},{"date":"2019-09-09","close":32133.2422},{"date":"2019-09-10","close":31893.4414},{"date":"2019-09-11","close":31933.4082},{"date":"2019-09-16","close":32133.2422},{"date":"2019-09-17","close":32413.0098},{"date":"2019-09-18","close":32293.1113},{"date":"2019-09-19","close":32612.8477},{"date":"2019-09-20","close":32532.9102},{"date":"2019-09-23","close":32492.9434},{"date":"2019-09-24","close":32492.9434},{"date":"2019-09-25","close":32213.1797},{"date":"2019-09-26","close":32053.3066},{"date":"2019-09-27","close":31653.6387},{"date":"2019-09-30","close":31733.5742},{"date":"2019-10-01","close":31773.543},{"date":"2019-10-02","close":31253.9707},{"date":"2019-10-04","close":30894.2773},{"date":"2019-10-07","close":30894.2773},{"date":"2019-10-08","close":30534.5742},{"date":"2019-10-10","close":30054.9727},{"date":"2019-10-11","close":29935.0723},{"date":"2019-10-14","close":30534.5742},{"date":"2019-10-15","close":30414.6719},{"date":"2019-10-16","close":30454.6387},{"date":"2019-10-17","close":30254.8066},{"date":"2019-10-18","close":30974.207},{"date":"2019-10-21","close":30894.2773},{"date":"2019-10-22","close":31293.9414},{"date":"2019-10-23","close":31054.1406},{"date":"2019-10-24","close":31373.875},{"date":"2019-10-25","close":31453.8086},{"date":"2019-10-28","close":31453.8086},{"date":"2019-10-29","close":31174.0391},{"date":"2019-10-30","close":30854.3066},{"date":"2019-10-31","close":30614.5059},{"date":"2019-11-01","close":30694.4395},{"date":"2019-11-04","close":30654.4766},{"date":"2019-11-05","close":30854.3066},{"date":"2019-11-06","close":30774.3711},{"date":"2019-11-07","close":30934.2422},{"date":"2019-11-08","close":30934.2422},{"date":"2019-11-11","close":31014.1738},{"date":"2019-11-12","close":31533.7422},{"date":"2019-11-13","close":31413.8438},{"date":"2019-11-14","close":30894.2773},{"date":"2019-11-15","close":30774.3711},{"date":"2019-11-18","close":30734.4082},{"date":"2019-11-19","close":30334.7402},{"date":"2019-11-20","close":30414.6719},{"date":"2019-11-21","close":30174.877},{"date":"2019-11-22","close":30254.8066},{"date":"2019-11-25","close":30134.9062},{"date":"2019-11-26","close":30294.7734},{"date":"2019-11-27","close":30134.9062},{"date":"2019-11-28","close":29975.0391},{"date":"2019-11-29","close":29855.1406},{"date":"2019-12-02","close":29855.1406},{"date":"2019-12-03","close":29495.4375},{"date":"2019-12-04","close":29175.7031},{"date":"2019-12-05","close":29015.8398},{"date":"2019-12-06","close":29375.541},{"date":"2019-12-09","close":29575.373},{"date":"2019-12-10","close":29575.373},{"date":"2019-12-11","close":29815.1719},{"date":"2019-12-12","close":30534.5742},{"date":"2019-12-13","close":30654.4766},{"date":"2019-12-16","close":30534.5742},{"date":"2019-12-17","close":29655.3066},{"date":"2019-12-18","close":29895.1055},{"date":"2019-12-19","close":29895.1055},{"date":"2019-12-20","close":30374.707},{"date":"2019-12-23","close":30015.0078},{"date":"2019-12-24","close":30174.877},{"date":"2019-12-26","close":30534.5742},{"date":"2019-12-27","close":30452.4922},{"date":"2019-12-30","close":30288.3262},{"date":"2020-01-02","close":30042.082},{"date":"2020-01-03","close":30329.3691},{"date":"2020-01-06","close":29467.5078},{"date":"2020-01-07","close":29098.1328},{"date":"2020-01-08","close":28605.6426},{"date":"2020-01-09","close":28441.4785},{"date":"2020-01-10","close":28687.7227},{"date":"2020-01-13","close":28933.9707},{"date":"2020-01-14","close":29057.0938},{"date":"2020-01-15","close":29057.0938},{"date":"2020-01-16","close":28851.8887},{"date":"2020-01-17","close":28810.8496},{"date":"2020-01-20","close":29754.791},{"date":"2020-01-21","close":29713.752},{"date":"2020-01-22","close":28975.0137},{"date":"2020-01-23","close":28769.8047},{"date":"2020-01-28","close":28236.2715},{"date":"2020-01-29","close":28318.3535},{"date":"2020-01-30","close":28031.0664},{"date":"2020-01-31","close":27907.9434},{"date":"2020-02-03","close":27497.5312},{"date":"2020-02-04","close":26963.998},{"date":"2020-02-05","close":26512.5469},{"date":"2020-02-06","close":26676.7129},{"date":"2020-02-07","close":26676.7129},{"date":"2020-02-10","close":26799.834},{"date":"2020-02-11","close":27251.2852},{"date":"2020-02-12","close":27579.6152},{"date":"2020-02-13","close":27866.9023},{"date":"2020-02-14","close":27374.4082},{"date":"2020-02-17","close":27538.5742},{"date":"2020-02-18","close":27620.6562},{"date":"2020-02-19","close":27169.2051},{"date":"2020-02-20","close":26922.957},{"date":"2020-02-21","close":26840.873},{"date":"2020-02-24","close":25527.5605},{"date":"2020-02-25","close":26020.0547},{"date":"2020-02-26","close":25855.8887},{"date":"2020-02-27","close":25363.3965},{"date":"2020-02-28","close":24665.6953},{"date":"2020-03-02","close":25732.7656},{"date":"2020-03-03","close":25814.8496},{"date":"2020-03-04","close":25937.9707},{"date":"2020-03-05","close":25732.7656},{"date":"2020-03-06","close":25486.5176},{"date":"2020-03-09","close":25486.5176},{"date":"2020-03-10","close":24337.3691},{"date":"2020-03-11","close":24173.2031},{"date":"2020-03-12","close":24173.2031},{"date":"2020-03-13","close":20438.4648},{"date":"2020-03-16","close":20028.0547},{"date":"2020-03-17","close":19617.6426},{"date":"2020-03-18","close":19699.7246},{"date":"2020-03-19","close":16047.0664},{"date":"2020-03-20","close":17401.4238},{"date":"2020-03-23","close":16006.0254},{"date":"2020-03-24","close":16498.5195},{"date":"2020-03-25","close":17401.4238},{"date":"2020-03-26","close":17565.5879},{"date":"2020-03-27","close":17565.5879},{"date":"2020-03-30","close":18222.2441},{"date":"2020-03-31","close":18304.3281},{"date":"2020-04-01","close":18263.2871},{"date":"2020-04-02","close":18796.8203},{"date":"2020-04-03","close":19535.5625},{"date":"2020-04-06","close":20233.2598},{"date":"2020-04-07","close":21259.2871},{"date":"2020-04-08","close":21013.0391},{"date":"2020-04-09","close":21136.1641},{"date":"2020-04-10","close":21669.6973},{"date":"2020-04-13","close":21628.6562},{"date":"2020-04-14","close":21587.6152},{"date":"2020-04-16","close":20725.752},{"date":"2020-04-17","close":21259.2871},{"date":"2020-04-20","close":21341.3672},{"date":"2020-04-21","close":20930.957},{"date":"2020-04-22","close":21710.7402},{"date":"2020-04-23","close":21792.8203},{"date":"2020-04-24","close":21833.8613},{"date":"2020-04-27","close":22408.4355},{"date":"2020-04-28","close":22736.7656},{"date":"2020-04-29","close":22613.6445},{"date":"2020-05-04","close":21915.9434},{"date":"2020-05-06","close":22326.3555},{"date":"2020-05-07","close":22408.4355},{"date":"2020-05-08","close":23393.4238},{"date":"2020-05-11","close":23393.4238},{"date":"2020-05-12","close":22408.4355},{"date":"2020-05-13","close":21915.9434},{"date":"2020-05-14","close":22572.6035},{"date":"2020-05-15","close":22162.1914},{"date":"2020-05-18","close":21382.4082},{"date":"2020-05-19","close":21587.6152},{"date":"2020-05-20","close":21751.7793},{"date":"2020-05-21","close":21546.5742},{"date":"2020-05-22","close":21341.3672},{"date":"2020-05-25","close":21505.5332},{"date":"2020-05-26","close":21874.9004},{"date":"2020-05-27","close":22531.5605},{"date":"2020-05-28","close":21874.9004},{"date":"2020-05-29","close":20807.834},{"date":"2020-06-01","close":21628.6562},{"date":"2020-06-02","close":22285.3125},{"date":"2020-06-03","close":21915.9434},{"date":"2020-06-04","close":21956.9844},{"date":"2020-06-05","close":22408.4355},{"date":"2020-06-08","close":22613.6445},{"date":"2020-06-09","close":22818.8496},{"date":"2020-06-10","close":22818.8496},{"date":"2020-06-11","close":22244.2715},{"date":"2020-06-12","close":21874.9004},{"date":"2020-06-15","close":21546.5742},{"date":"2020-06-16","close":21833.8613},{"date":"2020-06-17","close":22490.5176},{"date":"2020-06-18","close":21998.0254},{"date":"2020-06-19","close":21833.8613},{"date":"2020-06-22","close":21792.8203},{"date":"2020-06-23","close":21587.6152},{"date":"2020-06-24","close":21218.2461},{"date":"2020-06-25","close":20520.5469},{"date":"2020-06-26","close":20356.3828},{"date":"2020-06-29","close":20110.1367},{"date":"2020-06-30","close":19987.0137},{"date":"2020-07-01","close":20028.0547},{"date":"2020-07-02","close":19699.7246},{"date":"2020-07-03","close":19658.6836},{"date":"2020-07-06","close":19453.4785},{"date":"2020-07-07","close":19371.3965},{"date":"2020-07-08","close":19289.3125},{"date":"2020-07-09","close":18960.9863},{"date":"2020-07-10","close":18878.9043},{"date":"2020-07-13","close":19289.3125},{"date":"2020-07-14","close":18878.9043},{"date":"2020-07-15","close":19043.0664},{"date":"2020-07-16","close":19535.5625},{"date":"2020-07-17","close":19781.8086},{"date":"2020-07-20","close":19945.9707},{"date":"2020-07-21","close":20069.0957},{"date":"2020-07-22","close":20274.3008},{"date":"2020-07-23","close":19945.9707},{"date":"2020-07-24","close":19207.2305},{"date":"2020-07-27","close":19207.2305},{"date":"2020-07-28","close":19125.1484},{"date":"2020-07-29","close":19084.1074},{"date":"2020-07-30","close":18960.9863},{"date":"2020-07-31","close":19043.0664},{"date":"2020-08-03","close":19084.1074},{"date":"2020-08-04","close":19166.1895},{"date":"2020-08-05","close":19412.4375},{"date":"2020-08-06","close":19248.2715},{"date":"2020-08-07","close":19207.2305},{"date":"2020-08-10","close":19453.4785},{"date":"2020-08-11","close":20110.1367},{"date":"2020-08-12","close":19781.8086},{"date":"2020-08-13","close":19781.8086},{"date":"2020-08-14","close":20069.0957},{"date":"2020-08-18","close":19084.1074},{"date":"2020-08-19","close":19002.0273},{"date":"2020-08-20","close":18304.3281},{"date":"2020-08-21","close":18304.3281},{"date":"2020-08-24","close":18058.082},{"date":"2020-08-25","close":18386.4102},{"date":"2020-08-26","close":18058.082},{"date":"2020-08-27","close":17770.793},{"date":"2020-08-28","close":17647.6699},{"date":"2020-08-31","close":18017.041},{"date":"2020-09-01","close":17934.959},{"date":"2020-09-02","close":18058.082},{"date":"2020-09-03","close":18878.9043},{"date":"2020-09-04","close":18550.5723},{"date":"2020-09-07","close":18714.7383},{"date":"2020-09-08","close":19043.0664},{"date":"2020-09-09","close":18878.9043},{"date":"2020-09-10","close":19248.2715},{"date":"2020-09-11","close":19453.4785},{"date":"2020-09-14","close":19617.6426},{"date":"2020-09-15","close":19535.5625},{"date":"2020-09-16","close":19289.3125},{"date":"2020-09-17","close":19002.0273},{"date":"2020-09-18","close":18796.8203},{"date":"2020-09-21","close":18509.5332},{"date":"2020-09-22","close":17893.918},{"date":"2020-09-23","close":18304.3281},{"date":"2020-09-24","close":18222.2441},{"date":"2020-09-25","close":17770.793},{"date":"2020-09-28","close":17852.877},{"date":"2020-09-29","close":17811.8359},{"date":"2020-10-05","close":18140.1621},{"date":"2020-10-06","close":17934.959},{"date":"2020-10-07","close":17688.7109},{"date":"2020-10-08","close":17770.793},{"date":"2020-10-12","close":18181.2031},{"date":"2020-10-13","close":18222.2441},{"date":"2020-10-14","close":18181.2031},{"date":"2020-10-15","close":18345.3691},{"date":"2020-10-16","close":18017.041},{"date":"2020-10-19","close":18591.6133},{"date":"2020-10-20","close":18427.4512},{"date":"2020-10-21","close":18632.6543},{"date":"2020-10-22","close":18550.5723},{"date":"2020-10-23","close":18468.4941},{"date":"2020-10-26","close":18181.2031},{"date":"2020-10-27","close":18263.2871},{"date":"2020-10-28","close":18427.4512},{"date":"2020-10-29","close":18263.2871},{"date":"2020-10-30","close":18140.1621},{"date":"2020-11-02","close":18304.3281},{"date":"2020-11-03","close":18058.082},{"date":"2020-11-04","close":18058.082},{"date":"2020-11-05","close":18222.2441},{"date":"2020-11-06","close":18919.9453},{"date":"2020-11-09","close":19617.6426},{"date":"2020-11-10","close":20315.3418},{"date":"2020-11-11","close":20930.957},{"date":"2020-11-12","close":22121.1504},{"date":"2020-11-13","close":21751.7793},{"date":"2020-11-16","close":22244.2715},{"date":"2020-11-17","close":21874.9004},{"date":"2020-11-18","close":21956.9844},{"date":"2020-11-19","close":21464.4922},{"date":"2020-11-20","close":21587.6152},{"date":"2020-11-23","close":21013.0391},{"date":"2020-11-24","close":21136.1641},{"date":"2020-11-25","close":21136.1641},{"date":"2020-11-26","close":21054.082},{"date":"2020-11-27","close":21177.2051},{"date":"2020-11-30","close":20725.752},{"date":"2020-12-01","close":20848.875},{"date":"2020-12-02","close":20602.6309},{"date":"2020-12-03","close":20356.3828},{"date":"2020-12-04","close":20520.5469},{"date":"2020-12-07","close":20110.1367},{"date":"2020-12-08","close":20151.1777},{"date":"2020-12-09","close":20397.4238},{"date":"2020-12-10","close":20561.5879},{"date":"2020-12-11","close":20602.6309},{"date":"2020-12-14","close":21505.5332},{"date":"2020-12-15","close":21177.2051},{"date":"2020-12-16","close":21341.3672},{"date":"2020-12-17","close":21300.3262},{"date":"2020-12-18","close":21587.6152},{"date":"2020-12-21","close":22367.3965},{"date":"2020-12-22","close":21874.9004},{"date":"2020-12-23","close":21546.5742},{"date":"2020-12-24","close":21956.9844},{"date":"2020-12-28","close":22203.2324},{"date":"2020-12-29","close":21669.6973},{"date":"2020-12-30","close":21751.7793},{"date":"2021-01-04","close":21587.6152},{"date":"2021-01-05","close":21095.123},{"date":"2021-01-06","close":21095.123},{"date":"2021-01-07","close":21054.082},{"date":"2021-01-08","close":21669.6973},{"date":"2021-01-11","close":21505.5332},{"date":"2021-01-12","close":21095.123},{"date":"2021-01-13","close":21136.1641},{"date":"2021-01-14","close":21300.3262},{"date":"2021-01-15","close":21013.0391},{"date":"2021-01-18","close":20848.875},{"date":"2021-01-19","close":20725.752},{"date":"2021-01-20","close":20930.957},{"date":"2021-01-21","close":21054.082},{"date":"2021-01-22","close":20971.998},{"date":"2021-01-25","close":21218.2461},{"date":"2021-01-26","close":21341.3672},{"date":"2021-01-27","close":21382.4082},{"date":"2021-01-28","close":21341.3672},{"date":"2021-01-29","close":21341.3672},{"date":"2021-02-01","close":24173.2031},{"date":"2021-02-02","close":22941.9707},{"date":"2021-02-03","close":23475.5059},{"date":"2021-02-04","close":23024.0547},{"date":"2021-02-05","close":23270.3008},{"date":"2021-02-08","close":24378.4102},{"date":"2021-02-09","close":25979.0117},{"date":"2021-02-10","close":25363.3965},{"date":"2021-02-15","close":25445.4766},{"date":"2021-02-16","close":24460.4922},{"date":"2021-02-17","close":25199.2305},{"date":"2021-02-18","close":25035.0664},{"date":"2021-02-19","close":24829.8613},{"date":"2021-02-22","close":24460.4922},{"date":"2021-02-23","close":23803.834},{"date":"2021-02-24","close":23680.7109},{"date":"2021-02-25","close":24050.0801},{"date":"2021-02-26","close":23639.6699},{"date":"2021-03-02","close":23844.877},{"date":"2021-03-03","close":23926.959},{"date":"2021-03-04","close":24214.2441},{"date":"2021-03-05","close":24337.3691},{"date":"2021-03-08","close":24870.9023},{"date":"2021-03-09","close":24419.4512},{"date":"2021-03-10","close":24091.1211},{"date":"2021-03-11","close":24091.1211},{"date":"2021-03-12","close":24132.1621},{"date":"2021-03-15","close":24542.5742},{"date":"2021-03-16","close":24460.4922},{"date":"2021-03-17","close":24706.7383},{"date":"2021-03-18","close":24870.9023},{"date":"2021-03-19","close":24624.6543},{"date":"2021-03-22","close":25035.0664},{"date":"2021-03-23","close":25445.4766},{"date":"2021-03-24","close":24870.9023},{"date":"2021-03-25","close":24583.6152},{"date":"2021-03-26","close":24706.7383},{"date":"2021-03-29","close":24829.8613},{"date":"2021-03-30","close":24952.9844},{"date":"2021-03-31","close":24624.6543},{"date":"2021-04-01","close":24747.7793},{"date":"2021-04-02","close":24788.8203},{"date":"2021-04-05","close":24870.9023},{"date":"2021-04-06","close":24788.8203},{"date":"2021-04-07","close":26020.0547},{"date":"2021-04-08","close":25896.9297},{"date":"2021-04-09","close":26594.6289},{"date":"2021-04-12","close":26430.4648},{"date":"2021-04-13","close":25609.6445},{"date":"2021-04-14","close":25691.7246},{"date":"2021-04-15","close":25445.4766},{"date":"2021-04-16","close":25035.0664},{"date":"2021-04-19","close":25363.3965},{"date":"2021-04-20","close":25281.3125},{"date":"2021-04-21","close":25404.4375},{"date":"2021-04-22","close":25240.2715},{"date":"2021-04-23","close":25404.4375},{"date":"2021-04-26","close":25404.4375},{"date":"2021-04-27","close":26307.3418},{"date":"2021-04-28","close":26307.3418},{"date":"2021-04-29","close":26963.998},{"date":"2021-04-30","close":26307.3418},{"date":"2021-05-03","close":26348.3809},{"date":"2021-05-04","close":26020.0547},{"date":"2021-05-06","close":26430.4648},{"date":"2021-05-07","close":26963.998},{"date":"2021-05-10","close":27210.2461},{"date":"2021-05-11","close":27005.0391},{"date":"2021-05-12","close":26348.3809},{"date":"2021-05-13","close":26020.0547},{"date":"2021-05-14","close":25896.9297},{"date":"2021-05-17","close":26512.5469},{"date":"2021-05-18","close":26594.6289},{"date":"2021-05-20","close":27087.123},{"date":"2021-05-21","close":26963.998},{"date":"2021-05-24","close":26922.957},{"date":"2021-05-25","close":27005.0391},{"date":"2021-05-26","close":27251.2852},{"date":"2021-05-27","close":28523.5586},{"date":"2021-05-28","close":28564.6016},{"date":"2021-05-31","close":29016.0527},{"date":"2021-06-01","close":28810.8496},{"date":"2021-06-02","close":29098.1328},{"date":"2021-06-03","close":29221.2578},{"date":"2021-06-04","close":29303.3418},{"date":"2021-06-07","close":29303.3418},{"date":"2021-06-08","close":28933.9707},{"date":"2021-06-09","close":28810.8496},{"date":"2021-06-10","close":27907.9434},{"date":"2021-06-11","close":28154.1895},{"date":"2021-06-14","close":28892.9316},{"date":"2021-06-15","close":28687.7227},{"date":"2021-06-16","close":29016.0527},{"date":"2021-06-17","close":28687.7227},{"date":"2021-06-18","close":27907.9434},{"date":"2021-06-21","close":27784.8203},{"date":"2021-06-22","close":27620.6562},{"date":"2021-06-23","close":27661.6973},{"date":"2021-06-24","close":27374.4082},{"date":"2021-06-25","close":27456.4902},{"date":"2021-06-28","close":28154.1895},{"date":"2021-06-29","close":27990.0254},{"date":"2021-06-30","close":28195.2305},{"date":"2021-07-01","close":27948.9844},{"date":"2021-07-02","close":28031.0664},{"date":"2021-07-05","close":28195.2305},{"date":"2021-07-06","close":27825.8613},{"date":"2021-07-07","close":27538.5742},{"date":"2021-07-08","close":26881.916},{"date":"2021-07-09","close":26184.2188},{"date":"2021-07-12","close":26594.6289},{"date":"2021-07-13","close":26799.834},{"date":"2021-07-14","close":27005.0391},{"date":"2021-07-15","close":27128.1641},{"date":"2021-07-16","close":27415.4492},{"date":"2021-07-19","close":26512.5469},{"date":"2021-07-20","close":26471.5059},{"date":"2021-07-21","close":26225.2598},{"date":"2021-07-22","close":25979.0117},{"date":"2021-07-23","close":26061.0957},{"date":"2021-07-26","close":25322.3535},{"date":"2021-07-27","close":25814.8496},{"date":"2021-07-28","close":26061.0957},{"date":"2021-07-29","close":26266.3008},{"date":"2021-07-30","close":26225.2598},{"date":"2021-08-02","close":26635.6699},{"date":"2021-08-03","close":26102.1367},{"date":"2021-08-04","close":26348.3809},{"date":"2021-08-05","close":26635.6699},{"date":"2021-08-06","close":26512.5469},{"date":"2021-08-09","close":26225.2598},{"date":"2021-08-10","close":26143.1777},{"date":"2021-08-11","close":27046.0801},{"date":"2021-08-12","close":26758.7949},{"date":"2021-08-13","close":26389.4219},{"date":"2021-08-17","close":25445.4766},{"date":"2021-08-18","close":25773.8066},{"date":"2021-08-19","close":25035.0664},{"date":"2021-08-20","close":24747.7793},{"date":"2021-08-23","close":25035.0664},{"date":"2021-08-24","close":25691.7246},{"date":"2021-08-25","close":25896.9297},{"date":"2021-08-26","close":25732.7656},{"date":"2021-08-27","close":26020.0547},{"date":"2021-08-30","close":26184.2188},{"date":"2021-08-31","close":26389.4219},{"date":"2021-09-01","close":26594.6289},{"date":"2021-09-02","close":26676.7129},{"date":"2021-09-03","close":26676.7129},{"date":"2021-09-06","close":26676.7129},{"date":"2021-09-07","close":26758.7949},{"date":"2021-09-08","close":26635.6699},{"date":"2021-09-09","close":26635.6699},{"date":"2021-09-10","close":26840.873},{"date":"2021-09-13","close":26635.6699},{"date":"2021-09-14","close":26635.6699},{"date":"2021-09-15","close":26635.6699},{"date":"2021-09-16","close":26594.6289},{"date":"2021-09-17","close":26676.7129},{"date":"2021-09-23","close":26184.2188},{"date":"2021-09-24","close":26102.1367},{"date":"2021-09-27","close":26184.2188},{"date":"2021-09-28","close":26102.1367},{"date":"2021-09-29","close":26389.4219},{"date":"2021-09-30","close":26594.6289},{"date":"2021-10-01","close":26266.3008},{"date":"2021-10-05","close":26266.3008},{"date":"2021-10-06","close":26266.3008},{"date":"2021-10-07","close":26676.7129},{"date":"2021-10-08","close":26881.916},{"date":"2021-10-12","close":26676.7129},{"date":"2021-10-13","close":26840.873},{"date":"2021-10-14","close":26881.916},{"date":"2021-10-15","close":26922.957},{"date":"2021-10-18","close":27046.0801},{"date":"2021-10-19","close":27087.123},{"date":"2021-10-20","close":27251.2852},{"date":"2021-10-21","close":27046.0801},{"date":"2021-10-22","close":27128.1641},{"date":"2021-10-25","close":27087.123},{"date":"2021-10-26","close":27210.2461},{"date":"2021-10-27","close":27210.2461},{"date":"2021-10-28","close":27169.2051},{"date":"2021-10-29","close":26963.998},{"date":"2021-11-01","close":26840.873},{"date":"2021-11-02","close":27005.0391},{"date":"2021-11-03","close":27169.2051},{"date":"2021-11-04","close":27128.1641},{"date":"2021-11-05","close":27046.0801},{"date":"2021-11-08","close":27292.3281},{"date":"2021-11-09","close":27046.0801},{"date":"2021-11-10","close":26881.916},{"date":"2021-11-11","close":26799.834},{"date":"2021-11-12","close":27046.0801},{"date":"2021-11-15","close":27210.2461},{"date":"2021-11-16","close":27046.0801},{"date":"2021-11-17","close":27087.123},{"date":"2021-11-18","close":27087.123},{"date":"2021-11-19","close":26922.957},{"date":"2021-11-22","close":26922.957},{"date":"2021-11-23","close":27005.0391},{"date":"2021-11-24","close":27087.123},{"date":"2021-11-25","close":27046.0801},{"date":"2021-11-26","close":26840.873},{"date":"2021-11-29","close":26635.6699},{"date":"2021-11-30","close":26512.5469},{"date":"2021-12-01","close":26676.7129},{"date":"2021-12-02","close":26922.957},{"date":"2021-12-03","close":27046.0801},{"date":"2021-12-06","close":27046.0801},{"date":"2021-12-07","close":27169.2051},{"date":"2021-12-08","close":27087.123},{"date":"2021-12-09","close":27087.123},{"date":"2021-12-10","close":27210.2461},{"date":"2021-12-13","close":27374.4082},{"date":"2021-12-14","close":27456.4902},{"date":"2021-12-15","close":27169.2051},{"date":"2021-12-16","close":26963.998},{"date":"2021-12-17","close":27046.0801},{"date":"2021-12-20","close":26799.834},{"date":"2021-12-21","close":26758.7949},{"date":"2021-12-22","close":27005.0391},{"date":"2021-12-23","close":27046.0801},{"date":"2021-12-24","close":27210.2461},{"date":"2021-12-27","close":27210.2461},{"date":"2021-12-28","close":27579.6152},{"date":"2021-12-29","close":28181.041},{"date":"2021-12-30","close":28395.834},{"date":"2022-01-03","close":32800.0},{"date":"2022-01-04","close":28395.834},{"date":"2022-01-05","close":28223.998},{"date":"2022-01-06","close":28223.998},{"date":"2022-01-07","close":28138.082},{"date":"2022-01-10","close":28266.957},{"date":"2022-01-11","close":28138.082},{"date":"2022-01-12","close":28266.957},{"date":"2022-01-13","close":28352.877},{"date":"2022-01-14","close":28181.041},{"date":"2022-01-17","close":28223.998},{"date":"2022-01-18","close":28138.082},{"date":"2022-01-19","close":28223.998},{"date":"2022-01-20","close":28266.957},{"date":"2022-01-21","close":28266.957},{"date":"2022-01-24","close":27751.4512},{"date":"2022-01-25","close":27278.9043},{"date":"2022-01-26","close":27278.9043},{"date":"2022-01-27","close":26548.6016},{"date":"2022-01-28","close":27192.9844},{"date":"2022-02-03","close":27407.7793},{"date":"2022-02-04","close":27235.9453},{"date":"2022-02-07","close":27665.5352},{"date":"2022-02-08","close":27665.5352},{"date":"2022-02-09","close":27665.5352},{"date":"2022-02-10","close":27665.5352},{"date":"2022-02-11","close":27407.7793},{"date":"2022-02-14","close":27364.8203},{"date":"2022-02-15","close":27278.9043},{"date":"2022-02-16","close":27450.7402},{"date":"2022-02-17","close":27407.7793},{"date":"2022-02-18","close":27364.8203},{"date":"2022-02-21","close":27364.8203},{"date":"2022-02-22","close":27364.8203},{"date":"2022-02-23","close":27364.8203},{"date":"2022-02-24","close":27407.7793},{"date":"2022-02-25","close":27493.6992},{"date":"2022-02-28","close":27493.6992},{"date":"2022-03-02","close":27321.8633},{"date":"2022-03-03","close":27493.6992},{"date":"2022-03-04","close":27493.6992},{"date":"2022-03-07","close":27364.8203},{"date":"2022-03-08","close":27064.1094},{"date":"2022-03-10","close":27107.0684},{"date":"2022-03-11","close":27278.9043},{"date":"2022-03-14","close":27321.8633},{"date":"2022-03-15","close":27321.8633},{"date":"2022-03-16","close":27321.8633},{"date":"2022-03-17","close":27321.8633},{"date":"2022-03-18","close":27321.8633},{"date":"2022-03-21","close":27321.8633},{"date":"2022-03-22","close":27321.8633},{"date":"2022-03-23","close":27321.8633},{"date":"2022-03-24","close":27622.5742},{"date":"2022-03-25","close":27278.9043},{"date":"2022-03-28","close":27321.8633},{"date":"2022-03-29","close":27321.8633},{"date":"2022-03-30","close":27364.8203},{"date":"2022-03-31","close":27665.5352},{"date":"2022-04-01","close":27665.5352},{"date":"2022-04-04","close":27665.5352},{"date":"2022-04-05","close":27837.3691},{"date":"2022-04-06","close":28009.2051},{"date":"2022-04-07","close":27794.4102},{"date":"2022-04-08","close":27622.5742},{"date":"2022-04-11","close":28095.1211},{"date":"2022-04-12","close":27923.2871},{"date":"2022-04-13","close":28052.1621},{"date":"2022-04-14","close":28095.1211},{"date":"2022-04-15","close":28696.5469},{"date":"2022-04-18","close":28610.6289},{"date":"2022-04-19","close":28395.834},{"date":"2022-04-20","close":28610.6289},{"date":"2022-04-21","close":28610.6289},{"date":"2022-04-22","close":28524.7109},{"date":"2022-04-25","close":28223.998},{"date":"2022-04-26","close":28438.793},{"date":"2022-04-27","close":28266.957},{"date":"2022-04-28","close":28309.916},{"date":"2022-04-29","close":28223.998},{"date":"2022-05-02","close":28309.916},{"date":"2022-05-03","close":28610.6289},{"date":"2022-05-04","close":28911.3398},{"date":"2022-05-06","close":28481.752},{"date":"2022-05-09","close":32750.0},{"date":"2022-05-10","close":28009.2051},{"date":"2022-05-11","close":27794.4102},{"date":"2022-05-12","close":27665.5352},{"date":"2022-05-13","close":27966.2461},{"date":"2022-05-16","close":28352.877},{"date":"2022-05-17","close":28352.877},{"date":"2022-05-18","close":28481.752},{"date":"2022-05-19","close":28352.877},{"date":"2022-05-20","close":28395.834},{"date":"2022-05-23","close":28395.834},{"date":"2022-05-24","close":28095.1211},{"date":"2022-05-25","close":28223.998},{"date":"2022-05-26","close":28352.877},{"date":"2022-05-27","close":28266.957},{"date":"2022-05-30","close":28352.877},{"date":"2022-05-31","close":28181.041},{"date":"2022-06-02","close":28266.957},{"date":"2022-06-03","close":28524.7109},{"date":"2022-06-07","close":28223.998},{"date":"2022-06-08","close":28352.877},{"date":"2022-06-09","close":28138.082},{"date":"2022-06-10","close":28782.4629},{"date":"2022-06-13","close":27837.3691},{"date":"2022-06-14","close":27622.5742},{"date":"2022-06-15","close":27107.0684},{"date":"2022-06-16","close":27364.8203},{"date":"2022-06-17","close":26978.1914},{"date":"2022-06-20","close":26720.4375},{"date":"2022-06-21","close":26849.3145},{"date":"2022-06-22","close":26548.6016},{"date":"2022-06-23","close":26376.7656},{"date":"2022-06-24","close":26720.4375},{"date":"2022-06-27","close":27235.9453},{"date":"2022-06-28","close":27235.9453},{"date":"2022-06-29","close":26892.2734},{"date":"2022-06-30","close":26806.3555},{"date":"2022-07-01","close":27150.0273},{"date":"2022-07-04","close":27235.9453},{"date":"2022-07-05","close":27493.6992},{"date":"2022-07-06","close":27021.1504},{"date":"2022-07-07","close":26935.2324},{"date":"2022-07-08","close":26935.2324},{"date":"2022-07-11","close":27235.9453},{"date":"2022-07-12","close":27064.1094},{"date":"2022-07-13","close":27064.1094},{"date":"2022-07-14","close":27021.1504},{"date":"2022-07-15","close":26849.3145},{"date":"2022-07-18","close":27278.9043},{"date":"2022-07-19","close":27364.8203},{"date":"2022-07-20","close":27407.7793},{"date":"2022-07-21","close":27579.6152},{"date":"2022-07-22","close":27493.6992},{"date":"2022-07-25","close":27493.6992},{"date":"2022-07-26","close":27364.8203},{"date":"2022-07-27","close":27493.6992},{"date":"2022-07-28","close":27235.9453},{"date":"2022-07-29","close":27235.9453},{"date":"2022-08-01","close":27321.8633},{"date":"2022-08-02","close":27107.0684},{"date":"2022-08-03","close":27107.0684},{"date":"2022-08-04","close":27021.1504},{"date":"2022-08-05","close":27021.1504},{"date":"2022-08-08","close":27192.9844},{"date":"2022-08-09","close":27407.7793},{"date":"2022-08-10","close":27622.5742},{"date":"2022-08-11","close":27622.5742},{"date":"2022-08-12","close":27579.6152},{"date":"2022-08-16","close":28052.1621},{"date":"2022-08-17","close":28181.041},{"date":"2022-08-18","close":28223.998},{"date":"2022-08-19","close":28095.1211},{"date":"2022-08-22","close":27880.3262},{"date":"2022-08-23","close":27880.3262},{"date":"2022-08-24","close":28095.1211},{"date":"2022-08-25","close":28181.041},{"date":"2022-08-26","close":28181.041},{"date":"2022-08-29","close":27751.4512},{"date":"2022-08-30","close":28052.1621},{"date":"2022-08-31","close":28052.1621},{"date":"2022-09-01","close":28052.1621},{"date":"2022-09-02","close":28009.2051},{"date":"2022-09-05","close":28309.916},{"date":"2022-09-06","close":28309.916},{"date":"2022-09-07","close":28309.916},{"date":"2022-09-08","close":28309.916},{"date":"2022-09-13","close":28524.7109},{"date":"2022-09-14","close":28610.6289},{"date":"2022-09-15","close":29985.3145},{"date":"2022-09-16","close":30114.1895},{"date":"2022-09-19","close":30286.0254},{"date":"2022-09-20","close":30243.0684},{"date":"2022-09-21","close":29985.3145},{"date":"2022-09-22","close":30200.1074},{"date":"2022-09-23","close":29899.3965},{"date":"2022-09-26","close":28911.3398},{"date":"2022-09-27","close":27837.3691},{"date":"2022-09-28","close":27021.1504},{"date":"2022-09-29","close":27321.8633},{"date":"2022-09-30","close":27235.9453},{"date":"2022-10-04","close":28052.1621},{"date":"2022-10-05","close":27966.2461},{"date":"2022-10-06","close":28352.877},{"date":"2022-10-07","close":27966.2461},{"date":"2022-10-11","close":27407.7793},{"date":"2022-10-12","close":27751.4512},{"date":"2022-10-13","close":27107.0684},{"date":"2022-10-14","close":27364.8203},{"date":"2022-10-17","close":27364.8203},{"date":"2022-10-18","close":27622.5742},{"date":"2022-10-19","close":27278.9043},{"date":"2022-10-20","close":27150.0273},{"date":"2022-10-21","close":27493.6992},{"date":"2022-10-24","close":27579.6152},{"date":"2022-10-25","close":27665.5352},{"date":"2022-10-26","close":27794.4102},{"date":"2022-10-27","close":28095.1211},{"date":"2022-10-28","close":27751.4512},{"date":"2022-10-31","close":27665.5352},{"date":"2022-11-01","close":27837.3691},{"date":"2022-11-02","close":28481.752},{"date":"2022-11-03","close":28524.7109},{"date":"2022-11-04","close":28181.041},{"date":"2022-11-07","close":28524.7109},{"date":"2022-11-08","close":28395.834},{"date":"2022-11-09","close":28181.041},{"date":"2022-11-10","close":28181.041},{"date":"2022-11-11","close":28352.877},{"date":"2022-11-14","close":28481.752},{"date":"2022-11-15","close":28524.7109},{"date":"2022-11-16","close":28266.957},{"date":"2022-11-17","close":28223.998},{"date":"2022-11-18","close":28395.834},{"date":"2022-11-21","close":28481.752},{"date":"2022-11-22","close":28997.2578},{"date":"2022-11-23","close":29340.9297},{"date":"2022-11-24","close":29598.6836},{"date":"2022-11-25","close":29641.6406},{"date":"2022-11-28","close":29040.2188},{"date":"2022-11-29","close":29212.0527},{"date":"2022-11-30","close":29641.6406},{"date":"2022-12-01","close":29555.7246},{"date":"2022-12-02","close":29512.7656},{"date":"2022-12-05","close":29942.3555},{"date":"2022-12-06","close":29641.6406},{"date":"2022-12-07","close":29813.4766},{"date":"2022-12-08","close":30028.2715},{"date":"2022-12-09","close":29426.8477},{"date":"2022-12-12","close":29641.6406},{"date":"2022-12-13","close":29641.6406},{"date":"2022-12-14","close":29555.7246},{"date":"2022-12-15","close":29383.8887},{"date":"2022-12-16","close":29340.9297},{"date":"2022-12-19","close":28868.3828},{"date":"2022-12-20","close":28825.4238},{"date":"2022-12-21","close":28997.2578},{"date":"2022-12-22","close":29383.8887},{"date":"2022-12-23","close":28954.2988},{"date":"2022-12-26","close":28868.3828},{"date":"2022-12-27","close":28825.4238},{"date":"2022-12-28","close":29275.1172},{"date":"2022-12-29","close":29095.2402},{"date":"2023-01-02","close":28870.3926},{"date":"2023-01-03","close":29365.0566},{"date":"2023-01-04","close":29499.9648},{"date":"2023-01-05","close":29095.2402},{"date":"2023-01-06","close":28915.3633},{"date":"2023-01-09","close":29634.873},{"date":"2023-01-10","close":29904.6895},{"date":"2023-01-11","close":29859.7207},{"date":"2023-01-12","close":29859.7207},{"date":"2023-01-13","close":30039.5977},{"date":"2023-01-16","close":30129.5371},{"date":"2023-01-17","close":29994.6289},{"date":"2023-01-18","close":30039.5977},{"date":"2023-01-19","close":30084.5684},{"date":"2023-01-20","close":30174.5059},{"date":"2023-01-25","close":30309.4141},{"date":"2023-01-26","close":30309.4141},{"date":"2023-01-27","close":30444.3242},{"date":"2023-01-30","close":30354.3848},{"date":"2023-01-31","close":30084.5684},{"date":"2023-02-01","close":30084.5684},{"date":"2023-02-02","close":30174.5059},{"date":"2023-02-03","close":29904.6895},{"date":"2023-02-06","close":30174.5059},{"date":"2023-02-07","close":30129.5371},{"date":"2023-02-08","close":30084.5684},{"date":"2023-02-09","close":30309.4141},{"date":"2023-02-10","close":30039.5977},{"date":"2023-02-13","close":29994.6289},{"date":"2023-02-14","close":29949.6602},{"date":"2023-02-15","close":29679.8438},{"date":"2023-02-16","close":29724.8125},{"date":"2023-02-17","close":29904.6895},{"date":"2023-02-20","close":30219.4766},{"date":"2023-02-21","close":30804.0781},{"date":"2023-02-22","close":30624.2012},{"date":"2023-02-23","close":30399.3535},{"date":"2023-02-24","close":30219.4766},{"date":"2023-02-27","close":29949.6602},{"date":"2023-02-28","close":29949.6602},{"date":"2023-03-02","close":29994.6289},{"date":"2023-03-03","close":29994.6289},{"date":"2023-03-06","close":29859.7207},{"date":"2023-03-07","close":29724.8125},{"date":"2023-03-08","close":29724.8125},{"date":"2023-03-09","close":29904.6895},{"date":"2023-03-10","close":29544.9355},{"date":"2023-03-13","close":29410.0254},{"date":"2023-03-14","close":28735.4844},{"date":"2023-03-15","close":28960.332},{"date":"2023-03-16","close":28960.332},{"date":"2023-03-17","close":28960.332},{"date":"2023-03-20","close":29095.2402},{"date":"2023-03-21","close":29050.2715},{"date":"2023-03-22","close":29230.1484},{"date":"2023-03-23","close":29499.9648},{"date":"2023-03-24","close":29320.0879},{"date":"2023-03-27","close":29230.1484},{"date":"2023-03-28","close":30534.2617},{"date":"2023-03-29","close":30174.5059},{"date":"2023-03-30","close":29994.6289},{"date":"2023-03-31","close":30309.4141},{"date":"2023-04-03","close":30489.293},{"date":"2023-04-04","close":30534.2617},{"date":"2023-04-05","close":30399.3535},{"date":"2023-04-06","close":30983.957},{"date":"2023-04-07","close":30489.293},{"date":"2023-04-10","close":29994.6289},{"date":"2023-04-11","close":30309.4141},{"date":"2023-04-12","close":30309.4141},{"date":"2023-04-13","close":30354.3848},{"date":"2023-04-14","close":30444.3242},{"date":"2023-04-17","close":30489.293},{"date":"2023-04-18","close":31163.834},{"date":"2023-04-19","close":31028.9258},{"date":"2023-04-20","close":31163.834},{"date":"2023-04-21","close":31118.8652},{"date":"2023-04-24","close":30669.1699},{"date":"2023-04-25","close":30219.4766},{"date":"2023-04-26","close":30039.5977},{"date":"2023-04-27","close":30894.0176},{"date":"2023-04-28","close":30894.0176},{"date":"2023-05-02","close":31028.9258},{"date":"2023-05-03","close":30804.0781},{"date":"2023-05-04","close":30759.1094},{"date":"2023-05-08","close":30849.0488},{"date":"2023-05-09","close":30849.0488},{"date":"2023-05-10","close":30938.9863},{"date":"2023-05-11","close":31118.8652},{"date":"2023-05-12","close":31163.834},{"date":"2023-05-15","close":32378.0117},{"date":"2023-05-16","close":32378.0117},{"date":"2023-05-17","close":33097.5234},{"date":"2023-05-18","close":33142.4922},{"date":"2023-05-19","close":32962.6172},{"date":"2023-05-22","close":33007.582},{"date":"2023-05-23","close":33097.5234},{"date":"2023-05-24","close":32917.6445},{"date":"2023-05-25","close":32782.7344},{"date":"2023-05-26","close":32557.8887},{"date":"2023-05-30","close":32602.8555},{"date":"2023-05-31","close":32243.1016},{"date":"2023-06-01","close":32288.0723},{"date":"2023-06-02","close":32647.8281},{"date":"2023-06-05","close":32827.707},{"date":"2023-06-07","close":32647.8281},{"date":"2023-06-08","close":32467.9492},{"date":"2023-06-09","close":32692.7949},{"date":"2023-06-12","close":32378.0117},{"date":"2023-06-13","close":32647.8281},{"date":"2023-06-14","close":32557.8887},{"date":"2023-06-15","close":32198.1328},{"date":"2023-06-16","close":31793.4062},{"date":"2023-06-19","close":31658.5},{"date":"2023-06-20","close":31703.4668},{"date":"2023-06-21","close":31298.7441},{"date":"2023-06-22","close":31658.5},{"date":"2023-06-23","close":31523.5898},{"date":"2023-06-26","close":31748.4395},{"date":"2023-06-27","close":31703.4668},{"date":"2023-06-28","close":31613.5293},{"date":"2023-06-29","close":31433.6504},{"date":"2023-06-30","close":31613.5293},{"date":"2023-07-03","close":31568.5605},{"date":"2023-07-04","close":30983.957},{"date":"2023-07-05","close":30849.0488},{"date":"2023-07-06","close":30849.0488},{"date":"2023-07-07","close":30534.2617},{"date":"2023-07-10","close":30219.4766},{"date":"2023-07-11","close":30354.3848},{"date":"2023-07-12","close":30399.3535},{"date":"2023-07-13","close":30579.2324},{"date":"2023-07-14","close":30579.2324},{"date":"2023-07-17","close":30354.3848},{"date":"2023-07-18","close":30129.5371},{"date":"2023-07-19","close":29814.752},{"date":"2023-07-20","close":30174.5059},{"date":"2023-07-21","close":30084.5684},{"date":"2023-07-24","close":29814.752},{"date":"2023-07-25","close":29724.8125},{"date":"2023-07-26","close":29140.209},{"date":"2023-07-27","close":29320.0879},{"date":"2023-07-28","close":29275.1172},{"date":"2023-07-31","close":29679.8438},{"date":"2023-08-01","close":29994.6289},{"date":"2023-08-02","close":29724.8125},{"date":"2023-08-03","close":29814.752},{"date":"2023-08-04","close":29859.7207},{"date":"2023-08-07","close":29814.752},{"date":"2023-08-08","close":29814.752},{"date":"2023-08-09","close":30129.5371},{"date":"2023-08-10","close":29859.7207},{"date":"2023-08-11","close":30039.5977},{"date":"2023-08-14","close":29769.7812},{"date":"2023-08-16","close":29769.7812},{"date":"2023-08-17","close":29814.752},{"date":"2023-08-18","close":29499.9648},{"date":"2023-08-21","close":29814.752},{"date":"2023-08-22","close":29499.9648},{"date":"2023-08-23","close":29365.0566},{"date":"2023-08-24","close":29499.9648},{"date":"2023-08-25","close":29454.9961},{"date":"2023-08-28","close":29499.9648},{"date":"2023-08-29","close":29904.6895},{"date":"2023-08-30","close":29769.7812},{"date":"2023-08-31","close":29769.7812},{"date":"2023-09-01","close":29859.7207},{"date":"2023-09-04","close":29679.8438},{"date":"2023-09-05","close":29275.1172},{"date":"2023-09-06","close":29050.2715},{"date":"2023-09-07","close":28915.3633},{"date":"2023-09-08","close":28960.332},{"date":"2023-09-11","close":29005.3008},{"date":"2023-09-12","close":29050.2715},{"date":"2023-09-13","close":29050.2715},{"date":"2023-09-14","close":29050.2715},{"date":"2023-09-15","close":29005.3008},{"date":"2023-09-18","close":29275.1172},{"date":"2023-09-19","close":29140.209},{"date":"2023-09-20","close":29185.1797},{"date":"2023-09-21","close":28960.332},{"date":"2023-09-22","close":28960.332},{"date":"2023-09-25","close":28870.3926},{"date":"2023-09-26","close":28645.5469},{"date":"2023-09-27","close":28600.5762},{"date":"2023-10-04","close":28330.7598},{"date":"2023-10-05","close":28375.7285},{"date":"2023-10-06","close":28555.6074},{"date":"2023-10-10","close":28555.6074},{"date":"2023-10-11","close":28780.4551},{"date":"2023-10-12","close":28870.3926},{"date":"2023-10-13","close":28780.4551},{"date":"2023-10-16","close":28645.5469},{"date":"2023-10-17","close":29140.209},{"date":"2023-10-18","close":29095.2402},{"date":"2023-10-19","close":28600.5762},{"date":"2023-10-20","close":28465.668},{"date":"2023-10-23","close":28645.5469},{"date":"2023-10-24","close":28915.3633},{"date":"2023-10-25","close":29140.209},{"date":"2023-10-26","close":28465.668},{"date":"2023-10-27","close":28825.4238},{"date":"2023-10-30","close":28825.4238},{"date":"2023-10-31","close":28735.4844},{"date":"2023-11-01","close":28690.5156},{"date":"2023-11-02","close":28690.5156},{"date":"2023-11-03","close":28825.4238},{"date":"2023-11-06","close":29050.2715},{"date":"2023-11-07","close":28915.3633},{"date":"2023-11-08","close":28960.332},{"date":"2023-11-09","close":29095.2402},{"date":"2023-11-10","close":29275.1172},{"date":"2023-11-13","close":29454.9961},{"date":"2023-11-14","close":29949.6602},{"date":"2023-11-15","close":29994.6289},{"date":"2023-11-16","close":29904.6895},{"date":"2023-11-17","close":29499.9648},{"date":"2023-11-20","close":29859.7207},{"date":"2023-11-21","close":29904.6895},{"date":"2023-11-22","close":30174.5059},{"date":"2023-11-23","close":30129.5371},{"date":"2023-11-24","close":29949.6602},{"date":"2023-11-27","close":29904.6895},{"date":"2023-11-28","close":29814.752},{"date":"2023-11-29","close":29859.7207},{"date":"2023-11-30","close":29994.6289},{"date":"2023-12-01","close":29949.6602},{"date":"2023-12-04","close":29634.873},{"date":"2023-12-05","close":29859.7207},{"date":"2023-12-06","close":29859.7207},{"date":"2023-12-07","close":29724.8125},{"date":"2023-12-08","close":29769.7812},{"date":"2023-12-11","close":29769.7812},{"date":"2023-12-12","close":29859.7207},{"date":"2023-12-13","close":29724.8125},{"date":"2023-12-14","close":29589.9043},{"date":"2023-12-15","close":29634.873},{"date":"2023-12-18","close":29769.7812},{"date":"2023-12-19","close":29589.9043},{"date":"2023-12-20","close":29679.8438},{"date":"2023-12-21","close":29724.8125},{"date":"2023-12-22","close":29769.7812},{"date":"2023-12-26","close":30039.5977},{"date":"2023-12-27","close":30887.1113},{"date":"2023-12-28","close":30792.9434},{"date":"2024-01-02","close":30981.2793},{"date":"2024-01-03","close":31263.7832},{"date":"2024-01-04","close":30887.1113},{"date":"2024-01-05","close":30792.9434},{"date":"2024-01-08","close":30745.8594},{"date":"2024-01-09","close":30887.1113},{"date":"2024-01-10","close":30934.1953},{"date":"2024-01-11","close":30604.6074},{"date":"2024-01-12","close":30887.1113},{"date":"2024-01-15","close":30745.8594},{"date":"2024-01-16","close":30840.0273},{"date":"2024-01-17","close":30039.5996},{"date":"2024-01-18","close":30180.8516},{"date":"2024-01-19","close":30369.1875},{"date":"2024-01-22","close":30463.3555},{"date":"2024-01-23","close":30557.5234},{"date":"2024-01-24","close":30322.1035},{"date":"2024-01-25","close":30981.2793},{"date":"2024-01-26","close":32064.2109},{"date":"2024-01-29","close":33523.8164},{"date":"2024-01-30","close":33194.2266},{"date":"2024-01-31","close":34465.4961},{"date":"2024-02-01","close":35124.6719},{"date":"2024-02-02","close":34653.832},{"date":"2024-02-05","close":35030.5039},{"date":"2024-02-06","close":34371.3281},{"date":"2024-02-07","close":34371.3281},{"date":"2024-02-08","close":34230.0742},{"date":"2024-02-13","close":35218.8398},{"date":"2024-02-14","close":34983.4219},{"date":"2024-02-15","close":34041.7383},{"date":"2024-02-16","close":39315.1484},{"date":"2024-02-19","close":39550.5703},{"date":"2024-02-20","close":39550.5703},{"date":"2024-02-21","close":39550.5703},{"date":"2024-02-22","close":38090.9648},{"date":"2024-02-23","close":37102.1992},{"date":"2024-02-26","close":35830.9336},{"date":"2024-02-27","close":35407.1758},{"date":"2024-02-28","close":36348.8555},{"date":"2024-02-29","close":36207.6055},{"date":"2024-03-04","close":38043.8828},{"date":"2024-03-05","close":36584.2773},{"date":"2024-03-06","close":36584.2773},{"date":"2024-03-07","close":35972.1836},{"date":"2024-03-08","close":35454.2617},{"date":"2024-03-11","close":34606.75},{"date":"2024-03-12","close":34700.918},{"date":"2024-03-13","close":34936.3359},{"date":"2024-03-14","close":35407.1758},{"date":"2024-03-15","close":35124.6719},{"date":"2024-03-18","close":36066.3516},{"date":"2024-03-19","close":37525.957},{"date":"2024-03-20","close":38844.3086},{"date":"2024-03-21","close":38420.5547},{"date":"2024-03-22","close":40209.7461},{"date":"2024-03-25","close":39738.9062},{"date":"2024-03-26","close":39550.5703},{"date":"2024-03-27","close":38938.4766},{"date":"2024-03-28","close":38279.3008},{"date":"2024-03-29","close":37808.4609},{"date":"2024-04-01","close":37290.5352},{"date":"2024-04-02","close":37008.0312},{"date":"2024-04-03","close":36913.8633},{"date":"2024-04-04","close":36207.6055},{"date":"2024-04-05","close":36395.9414},{"date":"2024-04-08","close":36254.6875},{"date":"2024-04-09","close":36066.3516},{"date":"2024-04-11","close":35218.8398},{"date":"2024-04-12","close":34465.4961},{"date":"2024-04-15","close":34606.75},{"date":"2024-04-16","close":33900.4883},{"date":"2024-04-17","close":33570.8984},{"date":"2024-04-18","close":34324.2422},{"date":"2024-04-19","close":34324.2422},{"date":"2024-04-22","close":34936.3359},{"date":"2024-04-23","close":34936.3359},{"date":"2024-04-24","close":34371.3281},{"date":"2024-04-25","close":34842.168},{"date":"2024-04-26","close":34088.8242},{"date":"2024-04-29","close":34371.3281},{"date":"2024-04-30","close":34795.0859},{"date":"2024-05-02","close":35030.5039},{"date":"2024-05-03","close":34653.832},{"date":"2024-05-07","close":34700.918},{"date":"2024-05-08","close":35218.8398},{"date":"2024-05-09","close":35501.3438},{"date":"2024-05-10","close":35783.8477},{"date":"2024-05-13","close":35454.2617},{"date":"2024-05-14","close":35548.4297},{"date":"2024-05-16","close":35407.1758},{"date":"2024-05-17","close":36019.2695},{"date":"2024-05-20","close":35595.5117},{"date":"2024-05-21","close":35501.3438},{"date":"2024-05-22","close":35313.0078},{"date":"2024-05-23","close":35265.9258},{"date":"2024-05-24","close":35218.8398},{"date":"2024-05-27","close":35171.7578},{"date":"2024-05-28","close":35830.9336},{"date":"2024-05-29","close":35501.3438},{"date":"2024-05-30","close":35454.2617},{"date":"2024-05-31","close":35595.5117},{"date":"2024-06-03","close":36254.6875},{"date":"2024-06-04","close":35878.0156},{"date":"2024-06-05","close":36584.2773},{"date":"2024-06-07","close":36443.0234},{"date":"2024-06-10","close":35501.3438},{"date":"2024-06-11","close":35124.6719},{"date":"2024-06-12","close":34983.4219},{"date":"2024-06-13","close":34842.168},{"date":"2024-06-14","close":35454.2617},{"date":"2024-06-17","close":35407.1758},{"date":"2024-06-18","close":35972.1836},{"date":"2024-06-19","close":35313.0078},{"date":"2024-06-20","close":35972.1836},{"date":"2024-06-21","close":35830.9336},{"date":"2024-06-24","close":35548.4297},{"date":"2024-06-25","close":35548.4297},{"date":"2024-06-26","close":35689.6797},{"date":"2024-06-27","close":35407.1758},{"date":"2024-06-28","close":35689.6797},{"date":"2024-07-01","close":35642.5977},{"date":"2024-07-02","close":35595.5117},{"date":"2024-07-03","close":35218.8398},{"date":"2024-07-04","close":35548.4297},{"date":"2024-07-05","close":35407.1758},{"date":"2024-07-08","close":35313.0078},{"date":"2024-07-09","close":35642.5977},{"date":"2024-07-10","close":35407.1758},{"date":"2024-07-11","close":35454.2617},{"date":"2024-07-12","close":35595.5117},{"date":"2024-07-15","close":35972.1836},{"date":"2024-07-16","close":35783.8477},{"date":"2024-07-17","close":35642.5977},{"date":"2024-07-18","close":35548.4297},{"date":"2024-07-19","close":35830.9336},{"date":"2024-07-22","close":35736.7656},{"date":"2024-07-23","close":35548.4297},{"date":"2024-07-24","close":35501.3438},{"date":"2024-07-25","close":35218.8398},{"date":"2024-07-26","close":35124.6719},{"date":"2024-07-29","close":35548.4297},{"date":"2024-07-30","close":35077.5898},{"date":"2024-07-31","close":35313.0078},{"date":"2024-08-01","close":35360.0938},{"date":"2024-08-02","close":34936.3359},{"date":"2024-08-05","close":33005.8906},{"date":"2024-08-06","close":33806.3203},{"date":"2024-08-07","close":34559.6641},{"date":"2024-08-08","close":34559.6641},{"date":"2024-08-09","close":35124.6719},{"date":"2024-08-12","close":34936.3359},{"date":"2024-08-13","close":35689.6797},{"date":"2024-08-14","close":36207.6055},{"date":"2024-08-16","close":36160.5195},{"date":"2024-08-19","close":35783.8477},{"date":"2024-08-20","close":36207.6055},{"date":"2024-08-21","close":35972.1836},{"date":"2024-08-22","close":35501.3438},{"date":"2024-08-23","close":35783.8477},{"date":"2024-08-26","close":36160.5195},{"date":"2024-08-27","close":36160.5195},{"date":"2024-08-28","close":36160.5195},{"date":"2024-08-29","close":35360.0938},{"date":"2024-08-30","close":35689.6797},{"date":"2024-09-02","close":35501.3438},{"date":"2024-09-03","close":35595.5117},{"date":"2024-09-04","close":35313.0078},{"date":"2024-09-05","close":35548.4297},{"date":"2024-09-06","close":35595.5117},{"date":"2024-09-09","close":35218.8398},{"date":"2024-09-10","close":34936.3359},{"date":"2024-09-11","close":35501.3438},{"date":"2024-09-12","close":35595.5117},{"date":"2024-09-13","close":36490.1094},{"date":"2024-09-19","close":36348.8555},{"date":"2024-09-20","close":38232.2188},{"date":"2024-09-23","close":38420.5547},{"date":"2024-09-24","close":38185.1328},{"date":"2024-09-25","close":37949.7148},{"date":"2024-09-26","close":37949.7148},{"date":"2024-09-27","close":38420.5547},{"date":"2024-09-30","close":39032.6445},{"date":"2024-10-02","close":39644.7383},{"date":"2024-10-04","close":39597.6523},{"date":"2024-10-07","close":38985.5625},{"date":"2024-10-08","close":38138.0508},{"date":"2024-10-10","close":38514.7227},{"date":"2024-10-11","close":38514.7227},{"date":"2024-10-14","close":38797.2266},{"date":"2024-10-15","close":38655.9727},{"date":"2024-10-16","close":38797.2266},{"date":"2024-10-17","close":38232.2188},{"date":"2024-10-18","close":38138.0508},{"date":"2024-10-21","close":38467.6367},{"date":"2024-10-22","close":38279.3008},{"date":"2024-10-23","close":38138.0508},{"date":"2024-10-24","close":37478.8711},{"date":"2024-10-25","close":37714.293},{"date":"2024-10-28","close":37714.293},{"date":"2024-10-29","close":38608.8906},{"date":"2024-10-30","close":38703.0586},{"date":"2024-10-31","close":38703.0586},{"date":"2024-11-01","close":39362.2344},{"date":"2024-11-04","close":39315.1484},{"date":"2024-11-05","close":39268.0664},{"date":"2024-11-06","close":39315.1484},{"date":"2024-11-07","close":38608.8906},{"date":"2024-11-08","close":38844.3086},{"date":"2024-11-11","close":38467.6367},{"date":"2024-11-12","close":37337.6211},{"date":"2024-11-13","close":36772.6133},{"date":"2024-11-14","close":36772.6133},{"date":"2024-11-15","close":36631.3594},{"date":"2024-11-18","close":36490.1094},{"date":"2024-11-19","close":36160.5195},{"date":"2024-11-20","close":36160.5195},{"date":"2024-11-21","close":36019.2695},{"date":"2024-11-22","close":36160.5195},{"date":"2024-11-25","close":36254.6875},{"date":"2024-11-26","close":36066.3516},{"date":"2024-11-27","close":35642.5977},{"date":"2024-11-28","close":35736.7656},{"date":"2024-11-29","close":35736.7656},{"date":"2024-12-02","close":35313.0078},{"date":"2024-12-03","close":35595.5117},{"date":"2024-12-04","close":35313.0078},{"date":"2024-12-05","close":35218.8398},{"date":"2024-12-06","close":34277.1602},{"date":"2024-12-09","close":34088.8242},{"date":"2024-12-10","close":34653.832},{"date":"2024-12-11","close":34700.918},{"date":"2024-12-12","close":35501.3438},{"date":"2024-12-13","close":34842.168},{"date":"2024-12-16","close":35171.7578},{"date":"2024-12-17","close":35689.6797},{"date":"2024-12-18","close":35313.0078},{"date":"2024-12-19","close":34936.3359},{"date":"2024-12-20","close":35124.6719},{"date":"2024-12-23","close":36066.3516},{"date":"2024-12-24","close":35595.5117},{"date":"2024-12-26","close":36160.5195},{"date":"2024-12-27","close":37238.4766},{"date":"2024-12-30","close":36748.4961},{"date":"2025-01-02","close":36356.5117},{"date":"2025-01-03","close":36503.5078},{"date":"2025-01-06","close":36895.4922},{"date":"2025-01-07","close":36944.4883},{"date":"2025-01-08","close":37532.4648},{"date":"2025-01-09","close":36895.4922},{"date":"2025-01-10","close":36944.4883},{"date":"2025-01-13","close":37140.4805},{"date":"2025-01-14","close":38855.4102},{"date":"2025-01-15","close":38757.4141},{"date":"2025-01-16","close":37581.4609},{"date":"2025-01-17","close":38610.4219},{"date":"2025-01-20","close":38267.4336},{"date":"2025-01-21","close":37728.457},{"date":"2025-01-22","close":37385.4688},{"date":"2025-01-23","close":37336.4727},{"date":"2025-01-24","close":37238.4766},{"date":"2025-01-31","close":37924.4492},{"date":"2025-02-03","close":37238.4766},{"date":"2025-02-04","close":37434.4688},{"date":"2025-02-05","close":37434.4688},{"date":"2025-02-06","close":37336.4727},{"date":"2025-02-07","close":37189.4766},{"date":"2025-02-10","close":37287.4727},{"date":"2025-02-11","close":37973.4453},{"date":"2025-02-12","close":37728.457},{"date":"2025-02-13","close":37826.4531},{"date":"2025-02-14","close":37728.457},{"date":"2025-02-17","close":37532.4648},{"date":"2025-02-18","close":37630.4609},{"date":"2025-02-19","close":37581.4609},{"date":"2025-02-20","close":37434.4688},{"date":"2025-02-21","close":37483.4648},{"date":"2025-02-24","close":37924.4492},{"date":"2025-02-25","close":38022.4453},{"date":"2025-02-26","close":37777.4531},{"date":"2025-02-27","close":37924.4492},{"date":"2025-02-28","close":37532.4648},{"date":"2025-03-04","close":37581.4609},{"date":"2025-03-05","close":37728.457},{"date":"2025-03-06","close":37826.4531},{"date":"2025-03-07","close":37777.4531},{"date":"2025-03-10","close":37826.4531},{"date":"2025-03-11","close":37532.4648},{"date":"2025-03-12","close":37434.4688},{"date":"2025-03-13","close":37434.4688},{"date":"2025-03-14","close":37140.4805},{"date":"2025-03-17","close":37434.4688},{"date":"2025-03-18","close":37434.4688},{"date":"2025-03-19","close":37238.4766},{"date":"2025-03-20","close":37532.4648},{"date":"2025-03-21","close":37630.4609},{"date":"2025-03-24","close":37924.4492},{"date":"2025-03-25","close":38806.4141},{"date":"2025-03-26","close":38316.4336},{"date":"2025-03-27","close":37434.4688},{"date":"2025-03-28","close":36993.4883},{"date":"2025-03-31","close":36846.4922},{"date":"2025-04-01","close":37385.4688},{"date":"2025-04-02","close":37140.4805},{"date":"2025-04-03","close":37238.4766},{"date":"2025-04-04","close":37532.4648},{"date":"2025-04-07","close":36552.5039},{"date":"2025-04-08","close":37434.4688},{"date":"2025-04-09","close":37238.4766},{"date":"2025-04-10","close":38267.4336},{"date":"2025-04-11","close":38708.418},{"date":"2025-04-14","close":37973.4453},{"date":"2025-04-15","close":38071.4414},{"date":"2025-04-16","close":37924.4492},{"date":"2025-04-17","close":38365.4297},{"date":"2025-04-18","close":38512.4258},{"date":"2025-04-21","close":38561.4219},{"date":"2025-04-22","close":38806.4141},{"date":"2025-04-23","close":39100.3984},{"date":"2025-04-24","close":40570.3398},{"date":"2025-04-25","close":40570.3398},{"date":"2025-04-28","close":39786.3711},{"date":"2025-04-29","close":41893.2852},{"date":"2025-04-30","close":42236.2734},{"date":"2025-05-02","close":43167.2344},{"date":"2025-05-07","close":42040.2812},{"date":"2025-05-08","close":41452.3047},{"date":"2025-05-09","close":41305.3086},{"date":"2025-05-12","close":42530.2617},{"date":"2025-05-13","close":43167.2344},{"date":"2025-05-14","close":42824.2461},{"date":"2025-05-15","close":43853.207},{"date":"2025-05-16","close":42383.2656},{"date":"2025-05-19","close":41648.2969},{"date":"2025-05-20","close":42922.2422},{"date":"2025-05-21","close":43510.2188},{"date":"2025-05-22","close":43020.2383},{"date":"2025-05-23","close":43167.2344},{"date":"2025-05-26","close":44000.1992},{"date":"2025-05-27","close":46156.1133},{"date":"2025-05-28","close":45764.1289},{"date":"2025-05-29","close":46695.0898},{"date":"2025-05-30","close":48165.0312},{"date":"2025-06-02","close":45617.1328},{"date":"2025-06-04","close":47773.0469},{"date":"2025-06-05","close":48018.0352},{"date":"2025-06-09","close":50173.9453},{"date":"2025-06-10","close":49487.9766},{"date":"2025-06-11","close":50859.918},{"date":"2025-06-12","close":49291.9844},{"date":"2025-06-13","close":47528.0547},{"date":"2025-06-16","close":48410.0195},{"date":"2025-06-17","close":47430.0586},{"date":"2025-06-18","close":47626.0508},{"date":"2025-06-19","close":47332.0625},{"date":"2025-06-20","close":47136.0703},{"date":"2025-06-23","close":46352.1016},{"date":"2025-06-24","close":48214.0273},{"date":"2025-06-25","close":50075.9492},{"date":"2025-06-26","close":52035.8711},{"date":"2025-06-27","close":50859.918},{"date":"2025-06-30","close":49683.9688},{"date":"2025-07-01","close":50467.9336},{"date":"2025-07-02","close":50075.9492},{"date":"2025-07-03","close":50761.9219},{"date":"2025-07-04","close":50173.9453},{"date":"2025-07-07","close":50467.9336},{"date":"2025-07-08","close":50859.918},{"date":"2025-07-09","close":52623.8477},{"date":"2025-07-10","close":52721.8438},{"date":"2025-07-11","close":53211.8242},{"date":"2025-07-14","close":51741.8828},{"date":"2025-07-15","close":51643.8867},{"date":"2025-07-16","close":50761.9219},{"date":"2025-07-17","close":50467.9336},{"date":"2025-07-18","close":49585.9727},{"date":"2025-07-21","close":49487.9766},{"date":"2025-07-22","close":51349.8984},{"date":"2025-07-23","close":50957.9141},{"date":"2025-07-24","close":50565.9297},{"date":"2025-07-25","close":50369.9375},{"date":"2025-07-28","close":48165.0312},{"date":"2025-07-29","close":47185.0703},{"date":"2025-07-30","close":47920.0391},{"date":"2025-07-31","close":48459.0156},{"date":"2025-08-01","close":46744.0859},{"date":"2025-08-04","close":46744.0859},{"date":"2025-08-05","close":48704.0078},{"date":"2025-08-06","close":47969.0391},{"date":"2025-08-07","close":47528.0547},{"date":"2025-08-08","close":47822.043},{"date":"2025-08-11","close":45960.1211},{"date":"2025-08-12","close":45862.125},{"date":"2025-08-13","close":46254.1094},{"date":"2025-08-14","close":44098.1953},{"date":"2025-08-18","close":43118.2344},{"date":"2025-08-19","close":41942.2852},{"date":"2025-08-20","close":41403.3047},{"date":"2025-08-21","close":41550.3008},{"date":"2025-08-22","close":41697.293},{"date":"2025-08-25","close":41403.3047},{"date":"2025-08-26","close":42726.25},{"date":"2025-08-27","close":42481.2617},{"date":"2025-08-28","close":42922.2422},{"date":"2025-08-29","close":42922.2422},{"date":"2025-09-01","close":43069.2383},{"date":"2025-09-02","close":43069.2383},{"date":"2025-09-03","close":43167.2344},{"date":"2025-09-04","close":43412.2227},{"date":"2025-09-05","close":43657.2148},{"date":"2025-09-08","close":44833.1641},{"date":"2025-09-09","close":45127.1523},{"date":"2025-09-10","close":45078.1562},{"date":"2025-09-11","close":44490.1797},{"date":"2025-09-12","close":44000.1992},{"date":"2025-09-15","close":44196.1914},{"date":"2025-09-16","close":43804.207},{"date":"2025-09-17","close":43559.2188},{"date":"2025-09-18","close":43216.2305},{"date":"2025-09-19","close":43300.0},{"date":"2025-09-22","close":42383.2656},{"date":"2025-09-23","close":42236.2734},{"date":"2025-09-24","close":41599.2969},{"date":"2025-09-25","close":41011.3203},{"date":"2025-09-26","close":40815.3281},{"date":"2025-09-29","close":40815.3281},{"date":"2025-09-30","close":43363.2266},{"date":"2025-10-01","close":42971.2422},{"date":"2025-10-02","close":43167.2344},{"date":"2025-10-10","close":42334.2695},{"date":"2025-10-13","close":42677.2539},{"date":"2025-10-14","close":43167.2344},{"date":"2025-10-15","close":42922.2422},{"date":"2025-10-16","close":43118.2344},{"date":"2025-10-17","close":42481.2617},{"date":"2025-10-20","close":42579.2578},{"date":"2025-10-21","close":42824.2461},{"date":"2025-10-22","close":42824.2461},{"date":"2025-10-23","close":42040.2812},{"date":"2025-10-24","close":42285.2695},{"date":"2025-10-27","close":42040.2812},{"date":"2025-10-28","close":42040.2812},{"date":"2025-10-29","close":41550.3008},{"date":"2025-10-30","close":42138.2773},{"date":"2025-10-31","close":41697.293},{"date":"2025-11-03","close":42432.2656},{"date":"2025-11-04","close":43608.2148},{"date":"2025-11-05","close":43020.2383},{"date":"2025-11-06","close":44000.1992},{"date":"2025-11-07","close":43412.2227},{"date":"2025-11-10","close":44245.1914},{"date":"2025-11-11","close":44000.1992},{"date":"2025-11-12","close":44392.1836},{"date":"2025-11-13","close":44833.1641},{"date":"2025-11-14","close":44196.1914},{"date":"2025-11-17","close":44098.1953},{"date":"2025-11-18","close":43951.2031},{"date":"2025-11-19","close":43412.2227},{"date":"2025-11-20","close":44392.1836},{"date":"2025-11-21","close":44735.168},{"date":"2025-11-24","close":45127.1523},{"date":"2025-11-25","close":44539.1758},{"date":"2025-11-26","close":45617.1328},{"date":"2025-11-27","close":46205.1094},{"date":"2025-11-28","close":46548.0938},{"date":"2025-12-01","close":47136.0703},{"date":"2025-12-02","close":47675.0508},{"date":"2025-12-03","close":48459.0156},{"date":"2025-12-04","close":47822.043},{"date":"2025-12-05","close":47038.0742},{"date":"2025-12-08","close":47626.0508},{"date":"2025-12-09","close":49781.9648},{"date":"2025-12-10","close":49487.9766},{"date":"2025-12-11","close":49977.957},{"date":"2025-12-12","close":52231.8633},{"date":"2025-12-15","close":51839.8789},{"date":"2025-12-16","close":51055.9102},{"date":"2025-12-17","close":51643.8867},{"date":"2025-12-18","close":50761.9219},{"date":"2025-12-19","close":50173.9453},{"date":"2025-12-22","close":50957.9141},{"date":"2025-12-23","close":49977.957},{"date":"2025-12-24","close":49977.957},{"date":"2025-12-26","close":48900.0},{"date":"2025-12-29","close":48000.0},{"date":"2025-12-30","close":48600.0},{"date":"2026-01-02","close":47000.0},{"date":"2026-01-05","close":47450.0},{"date":"2026-01-06","close":46500.0},{"date":"2026-01-07","close":46750.0},{"date":"2026-01-08","close":46550.0},{"date":"2026-01-09","close":46450.0},{"date":"2026-01-12","close":46950.0},{"date":"2026-01-13","close":47000.0},{"date":"2026-01-14","close":47050.0},{"date":"2026-01-15","close":46100.0},{"date":"2026-01-16","close":46050.0},{"date":"2026-01-19","close":46300.0},{"date":"2026-01-20","close":46100.0},{"date":"2026-01-21","close":46000.0},{"date":"2026-01-22","close":46000.0},{"date":"2026-01-23","close":46900.0},{"date":"2026-01-26","close":47350.0},{"date":"2026-01-27","close":47550.0},{"date":"2026-01-28","close":47800.0},{"date":"2026-01-29","close":47500.0},{"date":"2026-01-30","close":47200.0},{"date":"2026-02-02","close":53600.0},{"date":"2026-02-03","close":54900.0},{"date":"2026-02-04","close":61800.0},{"date":"2026-02-05","close":64500.0},{"date":"2026-02-06","close":59000.0},{"date":"2026-02-09","close":58800.0},{"date":"2026-02-10","close":56400.0},{"date":"2026-02-11","close":58000.0},{"date":"2026-02-12","close":57500.0},{"date":"2026-02-13","close":56300.0},{"date":"2026-02-19","close":58100.0},{"date":"2026-02-20","close":58200.0},{"date":"2026-02-23","close":59200.0},{"date":"2026-02-24","close":58700.0},{"date":"2026-02-25","close":59300.0},{"date":"2026-02-26","close":58700.0},{"date":"2026-02-27","close":58900.0},{"date":"2026-03-03","close":56100.0},{"date":"2026-03-04","close":50700.0},{"date":"2026-03-05","close":53900.0},{"date":"2026-03-06","close":54900.0},{"date":"2026-03-09","close":53500.0},{"date":"2026-03-10","close":53100.0},{"date":"2026-03-11","close":55500.0},{"date":"2026-03-12","close":55600.0},{"date":"2026-03-13","close":54800.0},{"date":"2026-03-16","close":54500.0},{"date":"2026-03-17","close":54800.0},{"date":"2026-03-18","close":54700.0},{"date":"2026-03-19","close":55100.0},{"date":"2026-03-20","close":57600.0},{"date":"2026-03-23","close":55100.0},{"date":"2026-03-24","close":56400.0},{"date":"2026-03-25","close":55300.0},{"date":"2026-03-26","close":53600.0},{"date":"2026-03-27","close":52000.0},{"date":"2026-03-30","close":50500.0},{"date":"2026-03-31","close":49350.0},{"date":"2026-04-01","close":51600.0},{"date":"2026-04-02","close":50000.0},{"date":"2026-04-03","close":50500.0},{"date":"2026-04-06","close":50700.0},{"date":"2026-04-07","close":49300.0},{"date":"2026-04-08","close":50300.0},{"date":"2026-04-09","close":50500.0},{"date":"2026-04-10","close":50300.0},{"date":"2026-04-13","close":49850.0},{"date":"2026-04-14","close":51000.0},{"date":"2026-04-15","close":53000.0},{"date":"2026-04-16","close":53500.0},{"date":"2026-04-17","close":52600.0},{"date":"2026-04-20","close":52500.0},{"date":"2026-04-21","close":51500.0},{"date":"2026-04-22","close":51800.0},{"date":"2026-04-23","close":52100.0},{"date":"2026-04-24","close":51200.0},{"date":"2026-04-27","close":51200.0},{"date":"2026-04-28","close":51200.0},{"date":"2026-04-29","close":50500.0},{"date":"2026-04-30","close":49950.0},{"date":"2026-05-04","close":49750.0},{"date":"2026-05-06","close":48900.0},{"date":"2026-05-07","close":49650.0},{"date":"2026-05-08","close":49450.0},{"date":"2026-05-11","close":48550.0},{"date":"2026-05-12","close":46700.0},{"date":"2026-05-13","close":45800.0},{"date":"2026-05-14","close":47350.0},{"date":"2026-05-15","close":46000.0},{"date":"2026-05-18","close":45100.0},{"date":"2026-05-19","close":44300.0},{"date":"2026-05-20","close":42250.0},{"date":"2026-05-21","close":42300.0},{"date":"2026-05-22","close":43300.0},{"date":"2026-05-26","close":42350.0},{"date":"2026-05-27","close":43300.0},{"date":"2026-05-28","close":43650.0},{"date":"2026-05-29","close":41900.0},{"date":"2026-06-01","close":40850.0},{"date":"2026-06-02","close":41700.0},{"date":"2026-06-04","close":40750.0},{"date":"2026-06-05","close":40800.0},{"date":"2026-06-08","close":39750.0},{"date":"2026-06-09","close":41500.0},{"date":"2026-06-10","close":42150.0},{"date":"2026-06-11","close":42600.0},{"date":"2026-06-12","close":43250.0},{"date":"2026-06-15","close":43500.0},{"date":"2026-06-16","close":43650.0},{"date":"2026-06-17","close":43400.0},{"date":"2026-06-18","close":42700.0},{"date":"2026-06-19","close":41700.0},{"date":"2026-06-22","close":41450.0},{"date":"2026-06-23","close":39800.0},{"date":"2026-06-24","close":39700.0},{"date":"2026-06-25","close":39700.0},{"date":"2026-06-26","close":39100.0},{"date":"2026-06-29","close":40000.0},{"date":"2026-06-30","close":39000.0},{"date":"2026-07-01","close":39300.0},{"date":"2026-07-02","close":40450.0},{"date":"2026-07-03","close":40350.0},{"date":"2026-07-06","close":41500.0},{"date":"2026-07-07","close":42000.0},{"date":"2026-07-08","close":41300.0},{"date":"2026-07-09","close":40100.0},{"date":"2026-07-10","close":41800.0},{"date":"2026-07-13","close":41600.0},{"date":"2026-07-14","close":40700.0},{"date":"2026-07-15","close":41750.0},{"date":"2026-07-16","close":41900.0},{"date":"2026-07-20","close":40750.0},{"date":"2026-07-21","close":41150.0},{"date":"2026-07-22","close":41050.0},{"date":"2026-07-23","close":41450.0},{"date":"2026-07-24","close":40750.0},{"date":"2026-07-27","close":41400.0},{"date":"2026-07-28","close":40500.0},{"date":"2026-07-29","close":38800.0},{"date":"2026-07-30","close":39700.0},{"date":"2026-07-31","close":41200.0},{"date":"2026-08-03","close":39900.0},{"date":"2026-08-04","close":39900.0},{"date":"2026-08-05","close":40800.0},{"date":"2026-08-06","close":40900.0},{"date":"2026-08-07","close":41100.0},{"date":"2026-08-10","close":41200.0},{"date":"2026-08-11","close":41000.0},{"date":"2026-08-12","close":41850.0},{"date":"2026-08-13","close":41950.0},{"date":"2026-08-14","close":43150.0},{"date":"2026-08-18","close":41300.0},{"date":"2026-08-19","close":40950.0},{"date":"2026-08-20","close":40950.0},{"date":"2026-08-21","close":40700.0},{"date":"2026-08-24","close":41200.0},{"date":"2026-08-25","close":40750.0},{"date":"2026-08-26","close":41350.0},{"date":"2026-08-27","close":41200.0},{"date":"2026-08-28","close":41100.0},{"date":"2026-08-31","close":40650.0},{"date":"2026-09-01","close":41050.0},{"date":"2026-09-02","close":40150.0},{"date":"2026-09-03","close":40100.0},{"date":"2026-09-04","close":40000.0},{"date":"2026-09-07","close":40200.0},{"date":"2026-09-08","close":39800.0},{"date":"2026-09-09","close":39400.0},{"date":"2026-09-10","close":39200.0},{"date":"2026-09-11","close":39050.0},{"date":"2026-09-14","close":39000.0},{"date":"2026-09-15","close":39300.0},{"date":"2026-09-16","close":38550.0},{"date":"2026-09-17","close":39150.0},{"date":"2026-09-18","close":38700.0},{"date":"2026-09-21","close":38550.0},{"date":"2026-09-22","close":39150.0},{"date":"2026-09-23","close":39150.0},{"date":"2026-09-28","close":39550.0},{"date":"2026-09-29","close":39000.0},{"date":"2026-09-30","close":38400.0},{"date":"2026-10-01","close":38800.0},{"date":"2026-10-02","close":38700.0},{"date":"2026-10-06","close":38950.0},{"date":"2026-10-07","close":38200.0},{"date":"2026-10-08","close":37950.0},{"date":"2026-10-12","close":37650.0},{"date":"2026-10-13","close":37450.0},{"date":"2026-10-14","close":37300.0},{"date":"2026-10-15","close":37100.0},{"date":"2026-10-16","close":38500.0},{"date":"2026-10-19","close":38400.0},{"date":"2026-10-20","close":38500.0},{"date":"2026-10-21","close":38350.0},{"date":"2026-10-22","close":37700.0},{"date":"2026-10-23","close":37450.0}],"chart_data":[{"date":"2024-10-24","open":38138,"high":38138,"low":37385,"close":37479,"volume":4563,"rsi_14":25.53,"sma_20":40880.0,"sma_60":38815.83,"sma_120":38241.25},{"date":"2024-10-25","open":37479,"high":37714,"low":36867,"close":37714,"volume":9690,"rsi_14":29.59,"sma_20":40855.0,"sma_60":38855.0,"sma_120":38266.67},{"date":"2024-10-28","open":37243,"high":38091,"low":37243,"close":37714,"volume":6803,"rsi_14":34.12,"sma_20":40842.5,"sma_60":38899.17,"sma_120":38298.75},{"date":"2024-10-29","open":37620,"high":38703,"low":37243,"close":38609,"volume":8984,"rsi_14":55.81,"sma_20":40877.5,"sma_60":38960.83,"sma_120":38336.25},{"date":"2024-10-30","open":38515,"high":38797,"low":38185,"close":38703,"volume":2441,"rsi_14":52.5,"sma_20":40892.5,"sma_60":39016.67,"sma_120":38370.83},{"date":"2024-10-31","open":38703,"high":39221,"low":38185,"close":38703,"volume":7606,"rsi_14":52.5,"sma_20":40875.0,"sma_60":39080.83,"sma_120":38403.33},{"date":"2024-11-01","open":38326,"high":39409,"low":38326,"close":39362,"volume":2804,"rsi_14":56.82,"sma_20":40860.0,"sma_60":39152.5,"sma_120":38445.0},{"date":"2024-11-04","open":39409,"high":39645,"low":38185,"close":39315,"volume":3712,"rsi_14":58.14,"sma_20":40845.0,"sma_60":39222.5,"sma_120":38485.83},{"date":"2024-11-05","open":39315,"high":39739,"low":38844,"close":39268,"volume":2919,"rsi_14":55.95,"sma_20":40860.0,"sma_60":39299.17,"sma_120":38521.67},{"date":"2024-11-06","open":39268,"high":39315,"low":38656,"close":39315,"volume":2713,"rsi_14":65.75,"sma_20":40922.5,"sma_60":39410.83,"sma_120":38555.42},{"date":"2024-11-07","open":39362,"high":39362,"low":38609,"close":38609,"volume":3814,"rsi_14":55.81,"sma_20":40927.5,"sma_60":39495.83,"sma_120":38580.42},{"date":"2024-11-08","open":38326,"high":39268,"low":38232,"close":38844,"volume":4076,"rsi_14":54.76,"sma_20":40945.0,"sma_60":39571.67,"sma_120":38610.42},{"date":"2024-11-11","open":38844,"high":38986,"low":38326,"close":38468,"volume":4281,"rsi_14":52.27,"sma_20":40927.5,"sma_60":39640.83,"sma_120":38636.25},{"date":"2024-11-12","open":38515,"high":38750,"low":37243,"close":37338,"volume":12903,"rsi_14":42.2,"sma_20":40857.5,"sma_60":39680.0,"sma_120":38653.33},{"date":"2024-11-13","open":36961,"high":37385,"low":36255,"close":36773,"volume":10002,"rsi_14":42.99,"sma_20":40750.0,"sma_60":39712.5,"sma_120":38660.0},{"date":"2024-11-14","open":36773,"high":37338,"low":36396,"close":36773,"volume":26631,"rsi_14":40.2,"sma_20":40672.5,"sma_60":39731.67,"sma_120":38670.42},{"date":"2024-11-15","open":36773,"high":37432,"low":36349,"close":36631,"volume":4986,"rsi_14":39.05,"sma_20":40592.5,"sma_60":39739.17,"sma_120":38680.42},{"date":"2024-11-18","open":36726,"high":37479,"low":36396,"close":36490,"volume":3374,"rsi_14":24.72,"sma_20":40487.5,"sma_60":39745.0,"sma_120":38690.83},{"date":"2024-11-19","open":36490,"high":36820,"low":35737,"close":36161,"volume":7961,"rsi_14":21.28,"sma_20":40375.0,"sma_60":39751.67,"sma_120":38698.75},{"date":"2024-11-20","open":36161,"high":36349,"low":35784,"close":36161,"volume":3412,"rsi_14":21.28,"sma_20":40270.0,"sma_60":39750.83,"sma_120":38707.08},{"date":"2024-11-21","open":36349,"high":36773,"low":36019,"close":36019,"volume":5948,"rsi_14":7.23,"sma_20":40192.5,"sma_60":39751.67,"sma_120":38714.58},{"date":"2024-11-22","open":36537,"high":36678,"low":35878,"close":36161,"volume":3152,"rsi_14":10.59,"sma_20":40110.0,"sma_60":39763.33,"sma_120":38717.5},{"date":"2024-11-25","open":36631,"high":36773,"low":36066,"close":36255,"volume":5412,"rsi_14":12.79,"sma_20":40032.5,"sma_60":39771.67,"sma_120":38724.17},{"date":"2024-11-26","open":36255,"high":36726,"low":35690,"close":36066,"volume":15136,"rsi_14":11.24,"sma_20":39897.5,"sma_60":39770.0,"sma_120":38729.58},{"date":"2024-11-27","open":36490,"high":36490,"low":35360,"close":35643,"volume":12774,"rsi_14":12.05,"sma_20":39735.0,"sma_60":39760.83,"sma_120":38730.0},{"date":"2024-11-28","open":35407,"high":35784,"low":35360,"close":35737,"volume":1584,"rsi_14":8.75,"sma_20":39577.5,"sma_60":39753.33,"sma_120":38725.42},{"date":"2024-11-29","open":35643,"high":35784,"low":35172,"close":35737,"volume":3460,"rsi_14":9.72,"sma_20":39385.0,"sma_60":39760.0,"sma_120":38724.17},{"date":"2024-12-02","open":35737,"high":35784,"low":35219,"close":35313,"volume":2204,"rsi_14":12.28,"sma_20":39172.5,"sma_60":39753.33,"sma_120":38712.92},{"date":"2024-12-03","open":35784,"high":35784,"low":35313,"close":35596,"volume":1909,"rsi_14":25.49,"sma_20":38977.5,"sma_60":39755.0,"sma_120":38705.42},{"date":"2024-12-04","open":34889,"high":35737,"low":34889,"close":35313,"volume":3753,"rsi_14":22.81,"sma_20":38765.0,"sma_60":39750.0,"sma_120":38703.75},{"date":"2024-12-05","open":35313,"high":35548,"low":35031,"close":35219,"volume":2338,"rsi_14":23.21,"sma_20":38585.0,"sma_60":39748.33,"sma_120":38704.58},{"date":"2024-12-06","open":35313,"high":35501,"low":34230,"close":34277,"volume":10465,"rsi_14":17.81,"sma_20":38342.5,"sma_60":39725.83,"sma_120":38698.33},{"date":"2024-12-09","open":34795,"high":34795,"low":33618,"close":34089,"volume":9999,"rsi_14":18.57,"sma_20":38110.0,"sma_60":39699.17,"sma_120":38691.67},{"date":"2024-12-10","open":35125,"high":35125,"low":34371,"close":34654,"volume":4865,"rsi_14":30.49,"sma_20":37967.5,"sma_60":39689.17,"sma_120":38684.58},{"date":"2024-12-11","open":34889,"high":35313,"low":34513,"close":34701,"volume":4481,"rsi_14":32.5,"sma_20":37857.5,"sma_60":39685.0,"sma_120":38678.33},{"date":"2024-12-12","open":35031,"high":35501,"low":34465,"close":35501,"volume":5442,"rsi_14":42.55,"sma_20":37790.0,"sma_60":39685.0,"sma_120":38674.17},{"date":"2024-12-13","open":35501,"high":35501,"low":34560,"close":34842,"volume":19058,"rsi_14":35.85,"sma_20":37695.0,"sma_60":39671.67,"sma_120":38670.0},{"date":"2024-12-16","open":34889,"high":35501,"low":34889,"close":35172,"volume":4641,"rsi_14":41.28,"sma_20":37625.0,"sma_60":39648.33,"sma_120":38662.92},{"date":"2024-12-17","open":34842,"high":35690,"low":34842,"close":35690,"volume":2824,"rsi_14":50.45,"sma_20":37600.0,"sma_60":39636.67,"sma_120":38661.67},{"date":"2024-12-18","open":35690,"high":35737,"low":35219,"close":35313,"volume":5961,"rsi_14":46.15,"sma_20":37555.0,"sma_60":39585.0,"sma_120":38659.58},{"date":"2024-12-19","open":35172,"high":35313,"low":34795,"close":34936,"volume":5904,"rsi_14":43.2,"sma_20":37497.5,"sma_60":39523.33,"sma_120":38654.17},{"date":"2024-12-20","open":34889,"high":35548,"low":34889,"close":35125,"volume":3985,"rsi_14":48.33,"sma_20":37442.5,"sma_60":39469.17,"sma_120":38649.17},{"date":"2024-12-23","open":35266,"high":36066,"low":35078,"close":36066,"volume":5238,"rsi_14":53.73,"sma_20":37432.5,"sma_60":39435.83,"sma_120":38655.0},{"date":"2024-12-24","open":36066,"high":36113,"low":35501,"close":35596,"volume":4098,"rsi_14":52.17,"sma_20":37407.5,"sma_60":39394.17,"sma_120":38654.17},{"date":"2024-12-26","open":35596,"high":36726,"low":35501,"close":36161,"volume":8310,"rsi_14":56.76,"sma_20":37435.0,"sma_60":39354.17,"sma_120":38658.75},{"date":"2024-12-27","open":37385,"high":37385,"low":36553,"close":37238,"volume":6561,"rsi_14":61.76,"sma_20":37437.5,"sma_60":39296.67,"sma_120":38660.42},{"date":"2024-12-30","open":37238,"high":37483,"low":36259,"close":36748,"volume":5658,"rsi_14":59.15,"sma_20":37415.0,"sma_60":39220.0,"sma_120":38661.25},{"date":"2025-01-02","open":36748,"high":37042,"low":36063,"close":36357,"volume":4678,"rsi_14":52.17,"sma_20":37395.0,"sma_60":39137.5,"sma_120":38655.83},{"date":"2025-01-03","open":36357,"high":36797,"low":36112,"close":36504,"volume":5837,"rsi_14":52.86,"sma_20":37367.5,"sma_60":39068.33,"sma_120":38652.92},{"date":"2025-01-06","open":36797,"high":36944,"low":36357,"close":36895,"volume":6821,"rsi_14":49.62,"sma_20":37375.0,"sma_60":39020.83,"sma_120":38654.17},{"date":"2025-01-07","open":36944,"high":37238,"low":36748,"close":36944,"volume":7051,"rsi_14":55.93,"sma_20":37390.0,"sma_60":38967.5,"sma_120":38652.92},{"date":"2025-01-08","open":37140,"high":37630,"low":36944,"close":37532,"volume":3301,"rsi_14":57.72,"sma_20":37485.0,"sma_60":38924.17,"sma_120":38658.75},{"date":"2025-01-09","open":37238,"high":37581,"low":36895,"close":36895,"volume":2075,"rsi_14":48.0,"sma_20":37557.5,"sma_60":38865.0,"sma_120":38658.75},{"date":"2025-01-10","open":36846,"high":37483,"low":36748,"close":36944,"volume":4488,"rsi_14":51.69,"sma_20":37602.5,"sma_60":38809.17,"sma_120":38657.92},{"date":"2025-01-13","open":36553,"high":37434,"low":36553,"close":37140,"volume":4190,"rsi_14":57.02,"sma_20":37655.0,"sma_60":38754.17,"sma_120":38655.42},{"date":"2025-01-14","open":36797,"high":39688,"low":36797,"close":38855,"volume":25679,"rsi_14":66.21,"sma_20":37752.5,"sma_60":38738.33,"sma_120":38669.17},{"date":"2025-01-15","open":38757,"high":39198,"low":38218,"close":38757,"volume":12841,"rsi_14":59.84,"sma_20":37880.0,"sma_60":38722.5,"sma_120":38683.33},{"date":"2025-01-16","open":38512,"high":39051,"low":37483,"close":37581,"volume":11311,"rsi_14":53.9,"sma_20":37930.0,"sma_60":38680.83,"sma_120":38688.33},{"date":"2025-01-17","open":37728,"high":38659,"low":37238,"close":38610,"volume":4363,"rsi_14":56.67,"sma_20":38005.0,"sma_60":38660.0,"sma_120":38699.58},{"date":"2025-01-20","open":38610,"high":38610,"low":38218,"close":38267,"volume":3443,"rsi_14":57.05,"sma_20":38082.5,"sma_60":38635.83,"sma_120":38708.75},{"date":"2025-01-21","open":37973,"high":38610,"low":37434,"close":37728,"volume":11543,"rsi_14":56.67,"sma_20":38152.5,"sma_60":38614.17,"sma_120":38715.0},{"date":"2025-01-22","open":37777,"high":38218,"low":36895,"close":37385,"volume":8716,"rsi_14":57.05,"sma_20":38195.0,"sma_60":38582.5,"sma_120":38718.75},{"date":"2025-01-23","open":37287,"high":37581,"low":36699,"close":37336,"volume":6653,"rsi_14":55.78,"sma_20":38185.0,"sma_60":38550.0,"sma_120":38724.58},{"date":"2025-01-24","open":37042,"high":37630,"low":36993,"close":37238,"volume":7462,"rsi_14":52.48,"sma_20":38195.0,"sma_60":38500.0,"sma_120":38730.42},{"date":"2025-01-31","open":36944,"high":38365,"low":36748,"close":37924,"volume":8560,"rsi_14":56.49,"sma_20":38210.0,"sma_60":38460.0,"sma_120":38738.33},{"date":"2025-02-03","open":38218,"high":38218,"low":36993,"close":37238,"volume":4085,"rsi_14":48.08,"sma_20":38210.0,"sma_60":38408.33,"sma_120":38744.58},{"date":"2025-02-04","open":37140,"high":37434,"low":36944,"close":37434,"volume":2810,"rsi_14":53.74,"sma_20":38245.0,"sma_60":38348.33,"sma_120":38750.42},{"date":"2025-02-05","open":37238,"high":37630,"low":37238,"close":37434,"volume":2635,"rsi_14":53.42,"sma_20":38300.0,"sma_60":38289.17,"sma_120":38755.83},{"date":"2025-02-06","open":36993,"high":37434,"low":36993,"close":37336,"volume":1871,"rsi_14":51.39,"sma_20":38342.5,"sma_60":38229.17,"sma_120":38764.17},{"date":"2025-02-07","open":37140,"high":37532,"low":36846,"close":37189,"volume":7061,"rsi_14":34.82,"sma_20":38357.5,"sma_60":38165.83,"sma_120":38788.33},{"date":"2025-02-10","open":37189,"high":38120,"low":36895,"close":37287,"volume":6266,"rsi_14":36.61,"sma_20":38375.0,"sma_60":38116.67,"sma_120":38806.25},{"date":"2025-02-11","open":37287,"high":37973,"low":37287,"close":37973,"volume":4026,"rsi_14":53.92,"sma_20":38397.5,"sma_60":38075.0,"sma_120":38823.33},{"date":"2025-02-12","open":38120,"high":38120,"low":37336,"close":37728,"volume":4255,"rsi_14":39.53,"sma_20":38440.0,"sma_60":38035.83,"sma_120":38838.33},{"date":"2025-02-13","open":38120,"high":38120,"low":37434,"close":37826,"volume":2155,"rsi_14":44.44,"sma_20":38485.0,"sma_60":38018.33,"sma_120":38849.17},{"date":"2025-02-14","open":38316,"high":38316,"low":37630,"close":37728,"volume":1511,"rsi_14":50.0,"sma_20":38515.0,"sma_60":38009.17,"sma_120":38860.83},{"date":"2025-02-17","open":37483,"high":37826,"low":37385,"close":37532,"volume":1958,"rsi_14":52.17,"sma_20":38447.5,"sma_60":37996.67,"sma_120":38864.17},{"date":"2025-02-18","open":37434,"high":37679,"low":37287,"close":37630,"volume":1736,"rsi_14":54.29,"sma_20":38390.0,"sma_60":37988.33,"sma_120":38863.75},{"date":"2025-02-19","open":37728,"high":37728,"low":37434,"close":37581,"volume":5599,"rsi_14":55.07,"sma_20":38390.0,"sma_60":37981.67,"sma_120":38863.33},{"date":"2025-02-20","open":37728,"high":37728,"low":37385,"close":37434,"volume":4468,"rsi_14":41.38,"sma_20":38330.0,"sma_60":37978.33,"sma_120":38865.0},{"date":"2025-02-21","open":37728,"high":37728,"low":37336,"close":37483,"volume":1428,"rsi_14":55.56,"sma_20":38290.0,"sma_60":37975.83,"sma_120":38863.33},{"date":"2025-02-24","open":37483,"high":37924,"low":37385,"close":37924,"volume":2282,"rsi_14":60.0,"sma_20":38300.0,"sma_60":37983.33,"sma_120":38867.5},{"date":"2025-02-25","open":37924,"high":38022,"low":37630,"close":38022,"volume":2392,"rsi_14":61.54,"sma_20":38332.5,"sma_60":37990.0,"sma_120":38876.67},{"date":"2025-02-26","open":38120,"high":38120,"low":37581,"close":37777,"volume":3357,"rsi_14":58.18,"sma_20":38355.0,"sma_60":37990.83,"sma_120":38881.25},{"date":"2025-02-27","open":37924,"high":37973,"low":37581,"close":37924,"volume":2486,"rsi_14":63.64,"sma_20":38390.0,"sma_60":37997.5,"sma_120":38883.75},{"date":"2025-02-28","open":37679,"high":37875,"low":37434,"close":37532,"volume":1736,"rsi_14":54.1,"sma_20":38370.0,"sma_60":38005.0,"sma_120":38882.92},{"date":"2025-03-04","open":37532,"high":37728,"low":37336,"close":37581,"volume":2737,"rsi_14":41.67,"sma_20":38387.5,"sma_60":38011.67,"sma_120":38882.5},{"date":"2025-03-05","open":37728,"high":37728,"low":37385,"close":37728,"volume":2245,"rsi_14":50.0,"sma_20":38402.5,"sma_60":38020.83,"sma_120":38890.42},{"date":"2025-03-06","open":37483,"high":38218,"low":37434,"close":37826,"volume":3068,"rsi_14":50.0,"sma_20":38422.5,"sma_60":38039.17,"sma_120":38896.25},{"date":"2025-03-07","open":37728,"high":38022,"low":37630,"close":37777,"volume":2155,"rsi_14":51.11,"sma_20":38445.0,"sma_60":38051.67,"sma_120":38903.33},{"date":"2025-03-10","open":38022,"high":38022,"low":37581,"close":37826,"volume":2216,"rsi_14":57.14,"sma_20":38477.5,"sma_60":38070.0,"sma_120":38910.0},{"date":"2025-03-11","open":37532,"high":37581,"low":37287,"close":37532,"volume":18907,"rsi_14":47.83,"sma_20":38490.0,"sma_60":38085.0,"sma_120":38916.67},{"date":"2025-03-12","open":37532,"high":37630,"low":37385,"close":37434,"volume":4859,"rsi_14":46.81,"sma_20":38462.5,"sma_60":38115.0,"sma_120":38920.42},{"date":"2025-03-13","open":37434,"high":37679,"low":37287,"close":37434,"volume":2165,"rsi_14":50.0,"sma_20":38447.5,"sma_60":38148.33,"sma_120":38923.75},{"date":"2025-03-14","open":37434,"high":37434,"low":37091,"close":37140,"volume":10636,"rsi_14":42.86,"sma_20":38412.5,"sma_60":38166.67,"sma_120":38927.92},{"date":"2025-03-17","open":37336,"high":37630,"low":37140,"close":37434,"volume":26773,"rsi_14":39.13,"sma_20":38397.5,"sma_60":38189.17,"sma_120":38937.08},{"date":"2025-03-18","open":37287,"high":37679,"low":37287,"close":37434,"volume":3020,"rsi_14":36.36,"sma_20":38392.5,"sma_60":38197.5,"sma_120":38941.25},{"date":"2025-03-19","open":37630,"high":37630,"low":37042,"close":37238,"volume":4700,"rsi_14":37.21,"sma_20":38372.5,"sma_60":38214.17,"sma_120":38942.92},{"date":"2025-03-20","open":37287,"high":37777,"low":37189,"close":37532,"volume":4808,"rsi_14":41.3,"sma_20":38370.0,"sma_60":38230.0,"sma_120":38939.17},{"date":"2025-03-21","open":37287,"high":37728,"low":37287,"close":37630,"volume":3029,"rsi_14":52.5,"sma_20":38380.0,"sma_60":38238.33,"sma_120":38937.5},{"date":"2025-03-24","open":37532,"high":38414,"low":37483,"close":37924,"volume":5020,"rsi_14":57.78,"sma_20":38402.5,"sma_60":38258.33,"sma_120":38921.67},{"date":"2025-03-25","open":38169,"high":39051,"low":37924,"close":38806,"volume":9971,"rsi_14":68.33,"sma_20":38447.5,"sma_60":38300.0,"sma_120":38911.67},{"date":"2025-03-26","open":39002,"high":39002,"low":38316,"close":38316,"volume":5495,"rsi_14":57.35,"sma_20":38462.5,"sma_60":38330.0,"sma_120":38899.58},{"date":"2025-03-27","open":38267,"high":38267,"low":35475,"close":37434,"volume":6679,"rsi_14":45.88,"sma_20":38445.0,"sma_60":38328.33,"sma_120":38882.08},{"date":"2025-03-28","open":37434,"high":37581,"low":36944,"close":36993,"volume":4786,"rsi_14":40.86,"sma_20":38397.5,"sma_60":38327.5,"sma_120":38860.83},{"date":"2025-03-31","open":36797,"high":37189,"low":36455,"close":36846,"volume":11034,"rsi_14":42.22,"sma_20":38362.5,"sma_60":38314.17,"sma_120":38834.17},{"date":"2025-04-01","open":36455,"high":37385,"low":36455,"close":37385,"volume":5257,"rsi_14":49.49,"sma_20":38352.5,"sma_60":38316.67,"sma_120":38806.67},{"date":"2025-04-02","open":37238,"high":37238,"low":36846,"close":37140,"volume":7106,"rsi_14":47.12,"sma_20":38322.5,"sma_60":38323.33,"sma_120":38771.67},{"date":"2025-04-03","open":37140,"high":37385,"low":36651,"close":37238,"volume":3518,"rsi_14":51.0,"sma_20":38292.5,"sma_60":38338.33,"sma_120":38737.92},{"date":"2025-04-04","open":36846,"high":37532,"low":36797,"close":37532,"volume":5356,"rsi_14":51.0,"sma_20":38280.0,"sma_60":38355.83,"sma_120":38712.08},{"date":"2025-04-07","open":37336,"high":37336,"low":36308,"close":36553,"volume":14071,"rsi_14":42.5,"sma_20":38215.0,"sma_60":38350.0,"sma_120":38685.42},{"date":"2025-04-08","open":37091,"high":37434,"low":36357,"close":37434,"volume":6441,"rsi_14":51.49,"sma_20":38210.0,"sma_60":38358.33,"sma_120":38662.92},{"date":"2025-04-09","open":37385,"high":37385,"low":36651,"close":37238,"volume":5137,"rsi_14":47.73,"sma_20":38200.0,"sma_60":38353.33,"sma_120":38638.75},{"date":"2025-04-10","open":37238,"high":38316,"low":37091,"close":38267,"volume":7088,"rsi_14":54.3,"sma_20":38242.5,"sma_60":38376.67,"sma_120":38620.83},{"date":"2025-04-11","open":37875,"high":38708,"low":37875,"close":38708,"volume":5012,"rsi_14":55.19,"sma_20":38322.5,"sma_60":38406.67,"sma_120":38607.92},{"date":"2025-04-14","open":38365,"high":38659,"low":37826,"close":37973,"volume":2954,"rsi_14":44.37,"sma_20":38350.0,"sma_60":38420.83,"sma_120":38587.5},{"date":"2025-04-15","open":37924,"high":38120,"low":37777,"close":38071,"volume":902,"rsi_14":48.25,"sma_20":38382.5,"sma_60":38407.5,"sma_120":38572.92},{"date":"2025-04-16","open":37924,"high":38610,"low":37728,"close":37924,"volume":4334,"rsi_14":53.91,"sma_20":38417.5,"sma_60":38393.33,"sma_120":38557.92},{"date":"2025-04-17","open":37728,"high":38708,"low":37728,"close":38365,"volume":5987,"rsi_14":60.94,"sma_20":38460.0,"sma_60":38406.67,"sma_120":38543.75},{"date":"2025-04-18","open":38365,"high":38708,"low":37924,"close":38512,"volume":1403,"rsi_14":63.28,"sma_20":38505.0,"sma_60":38405.0,"sma_120":38532.5},{"date":"2025-04-21","open":38218,"high":38904,"low":38218,"close":38561,"volume":4192,"rsi_14":60.17,"sma_20":38537.5,"sma_60":38410.0,"sma_120":38522.92},{"date":"2025-04-22","open":38561,"high":39051,"low":38218,"close":38806,"volume":3508,"rsi_14":64.41,"sma_20":38537.5,"sma_60":38428.33,"sma_120":38521.25},{"date":"2025-04-23","open":38904,"high":39443,"low":38610,"close":39100,"volume":5074,"rsi_14":65.57,"sma_20":38577.5,"sma_60":38457.5,"sma_120":38520.0},{"date":"2025-04-24","open":39492,"high":40668,"low":39198,"close":40570,"volume":11370,"rsi_14":71.23,"sma_20":38737.5,"sma_60":38512.5,"sma_120":38531.25},{"date":"2025-04-25","open":40129,"high":41060,"low":39198,"close":40570,"volume":7435,"rsi_14":82.54,"sma_20":38920.0,"sma_60":38569.17,"sma_120":38534.58},{"date":"2025-04-28","open":40129,"high":40864,"low":39590,"close":39786,"volume":7809,"rsi_14":69.35,"sma_20":39070.0,"sma_60":38600.83,"sma_120":38530.42},{"date":"2025-04-29","open":40080,"high":41991,"low":39884,"close":41893,"volume":17272,"rsi_14":79.14,"sma_20":39300.0,"sma_60":38680.0,"sma_120":38544.17},{"date":"2025-04-30","open":41893,"high":43118,"low":41648,"close":42236,"volume":11177,"rsi_14":77.18,"sma_20":39560.0,"sma_60":38761.67,"sma_120":38555.0},{"date":"2025-05-02","open":42383,"high":43363,"low":42236,"close":43167,"volume":18439,"rsi_14":78.62,"sma_20":39862.5,"sma_60":38859.17,"sma_120":38574.17},{"date":"2025-05-07","open":43167,"high":43167,"low":41795,"close":42040,"volume":8650,"rsi_14":74.85,"sma_20":40092.5,"sma_60":38939.17,"sma_120":38584.17},{"date":"2025-05-08","open":42334,"high":42334,"low":41207,"close":41452,"volume":7510,"rsi_14":69.49,"sma_20":40342.5,"sma_60":39011.67,"sma_120":38588.75},{"date":"2025-05-09","open":41599,"high":41746,"low":41011,"close":41305,"volume":5426,"rsi_14":69.49,"sma_20":40540.0,"sma_60":39080.0,"sma_120":38598.33},{"date":"2025-05-12","open":41305,"high":42922,"low":41305,"close":42530,"volume":19895,"rsi_14":72.02,"sma_20":40810.0,"sma_60":39157.5,"sma_120":38616.25},{"date":"2025-05-13","open":42628,"high":44098,"low":42530,"close":43167,"volume":26788,"rsi_14":73.4,"sma_20":41060.0,"sma_60":39250.0,"sma_120":38642.92},{"date":"2025-05-14","open":43216,"high":43412,"low":42383,"close":42824,"volume":6226,"rsi_14":70.81,"sma_20":41270.0,"sma_60":39335.0,"sma_120":38676.67},{"date":"2025-05-15","open":43412,"high":44490,"low":42628,"close":43853,"volume":22452,"rsi_14":72.89,"sma_20":41570.0,"sma_60":39439.17,"sma_120":38724.17},{"date":"2025-05-16","open":43853,"high":43853,"low":42383,"close":42383,"volume":10014,"rsi_14":63.45,"sma_20":41790.0,"sma_60":39521.67,"sma_120":38759.17},{"date":"2025-05-19","open":42383,"high":43265,"low":41550,"close":41648,"volume":10307,"rsi_14":54.7,"sma_20":41980.0,"sma_60":39590.0,"sma_120":38789.17},{"date":"2025-05-20","open":42432,"high":43706,"low":41550,"close":42922,"volume":14192,"rsi_14":59.23,"sma_20":42212.5,"sma_60":39680.83,"sma_120":38831.25},{"date":"2025-05-21","open":42628,"high":43657,"low":42579,"close":43510,"volume":4732,"rsi_14":64.84,"sma_20":42467.5,"sma_60":39784.17,"sma_120":38881.25},{"date":"2025-05-22","open":43020,"high":43706,"low":42579,"close":43020,"volume":4677,"rsi_14":55.16,"sma_20":42695.0,"sma_60":39878.33,"sma_120":38927.08},{"date":"2025-05-23","open":43706,"high":43706,"low":42824,"close":43167,"volume":3565,"rsi_14":54.34,"sma_20":42917.5,"sma_60":39967.5,"sma_120":38975.42},{"date":"2025-05-26","open":43118,"high":44882,"low":42873,"close":44000,"volume":12589,"rsi_14":53.92,"sma_20":43167.5,"sma_60":40069.17,"sma_120":39029.58},{"date":"2025-05-27","open":44000,"high":47822,"low":43853,"close":46156,"volume":44667,"rsi_14":67.65,"sma_20":43452.5,"sma_60":40211.67,"sma_120":39101.25},{"date":"2025-05-28","open":46156,"high":46940,"low":44882,"close":45764,"volume":12436,"rsi_14":68.8,"sma_20":43717.5,"sma_60":40345.0,"sma_120":39171.25},{"date":"2025-05-29","open":45764,"high":47822,"low":45568,"close":46695,"volume":22654,"rsi_14":72.0,"sma_20":44070.0,"sma_60":40500.83,"sma_120":39252.92},{"date":"2025-05-30","open":47920,"high":48802,"low":47136,"close":48165,"volume":28788,"rsi_14":72.55,"sma_20":44390.0,"sma_60":40680.83,"sma_120":39346.25},{"date":"2025-06-02","open":48165,"high":48165,"low":45323,"close":45617,"volume":26908,"rsi_14":58.5,"sma_20":44562.5,"sma_60":40815.0,"sma_120":39417.92},{"date":"2025-06-04","open":45568,"high":48900,"low":45519,"close":47773,"volume":31576,"rsi_14":65.26,"sma_20":44797.5,"sma_60":40984.17,"sma_120":39511.67},{"date":"2025-06-05","open":47724,"high":48263,"low":47038,"close":48018,"volume":24785,"rsi_14":63.49,"sma_20":45102.5,"sma_60":41158.33,"sma_120":39605.0},{"date":"2025-06-09","open":48018,"high":50664,"low":48018,"close":50174,"volume":45752,"rsi_14":74.16,"sma_20":45547.5,"sma_60":41368.33,"sma_120":39719.17},{"date":"2025-06-10","open":50860,"high":51350,"low":49390,"close":49488,"volume":22910,"rsi_14":74.39,"sma_20":45965.0,"sma_60":41571.67,"sma_120":39828.33},{"date":"2025-06-11","open":49586,"high":50958,"low":49390,"close":50860,"volume":16504,"rsi_14":74.55,"sma_20":46390.0,"sma_60":41800.0,"sma_120":39957.5},{"date":"2025-06-12","open":51350,"high":51350,"low":48949,"close":49292,"volume":20267,"rsi_14":66.86,"sma_20":46702.5,"sma_60":42001.67,"sma_120":40075.0},{"date":"2025-06-13","open":49292,"high":49782,"low":47283,"close":47528,"volume":24262,"rsi_14":62.23,"sma_20":46942.5,"sma_60":42178.33,"sma_120":40172.5},{"date":"2025-06-16","open":48067,"high":48998,"low":46842,"close":48410,"volume":24752,"rsi_14":63.68,"sma_20":47175.0,"sma_60":42365.0,"sma_120":40277.08},{"date":"2025-06-17","open":48410,"high":48949,"low":47430,"close":47430,"volume":21097,"rsi_14":58.88,"sma_20":47432.5,"sma_60":42535.0,"sma_120":40366.25},{"date":"2025-06-18","open":47430,"high":47920,"low":47038,"close":47626,"volume":12900,"rsi_14":54.24,"sma_20":47737.5,"sma_60":42711.67,"sma_120":40462.92},{"date":"2025-06-19","open":47626,"high":47871,"low":46891,"close":47332,"volume":6893,"rsi_14":54.55,"sma_20":47962.5,"sma_60":42878.33,"sma_120":40554.17},{"date":"2025-06-20","open":47332,"high":47626,"low":46548,"close":47136,"volume":6242,"rsi_14":51.34,"sma_20":48147.5,"sma_60":43040.0,"sma_120":40639.17},{"date":"2025-06-23","open":47136,"high":47136,"low":45862,"close":46352,"volume":12066,"rsi_14":44.27,"sma_20":48317.5,"sma_60":43183.33,"sma_120":40720.83},{"date":"2025-06-24","open":46548,"high":48361,"low":46401,"close":48214,"volume":18643,"rsi_14":58.58,"sma_20":48575.0,"sma_60":43343.33,"sma_120":40821.67},{"date":"2025-06-25","open":48704,"high":50272,"low":47920,"close":50076,"volume":36769,"rsi_14":57.76,"sma_20":48885.0,"sma_60":43543.33,"sma_120":40936.67},{"date":"2025-06-26","open":49782,"high":53408,"low":49586,"close":52036,"volume":73119,"rsi_14":62.13,"sma_20":49185.0,"sma_60":43791.67,"sma_120":41060.0},{"date":"2025-06-27","open":51938,"high":52624,"low":50272,"close":50860,"volume":21393,"rsi_14":52.2,"sma_20":49445.0,"sma_60":44027.5,"sma_120":41177.5},{"date":"2025-06-30","open":50958,"high":51252,"low":48900,"close":49684,"volume":8370,"rsi_14":50.61,"sma_20":49597.5,"sma_60":44245.83,"sma_120":41280.0},{"date":"2025-07-01","open":50566,"high":50958,"low":49390,"close":50468,"volume":12695,"rsi_14":48.73,"sma_20":49715.0,"sma_60":44468.33,"sma_120":41392.5},{"date":"2025-07-02","open":50468,"high":50860,"low":48410,"close":50076,"volume":19382,"rsi_14":52.74,"sma_20":49942.5,"sma_60":44688.33,"sma_120":41505.83},{"date":"2025-07-03","open":49978,"high":51154,"low":49880,"close":50762,"volume":11492,"rsi_14":62.22,"sma_20":50095.0,"sma_60":44918.33,"sma_120":41628.33},{"date":"2025-07-04","open":50076,"high":50958,"low":49488,"close":50174,"volume":16649,"rsi_14":56.82,"sma_20":50205.0,"sma_60":45133.33,"sma_120":41744.58},{"date":"2025-07-07","open":51154,"high":51448,"low":50174,"close":50468,"volume":5991,"rsi_14":62.4,"sma_20":50220.0,"sma_60":45370.0,"sma_120":41860.0},{"date":"2025-07-08","open":50370,"high":51448,"low":50076,"close":50860,"volume":11592,"rsi_14":62.99,"sma_20":50290.0,"sma_60":45598.33,"sma_120":41978.33},{"date":"2025-07-09","open":50860,"high":53898,"low":50860,"close":52624,"volume":38296,"rsi_14":69.01,"sma_20":50380.0,"sma_60":45860.0,"sma_120":42106.67},{"date":"2025-07-10","open":52624,"high":53212,"low":52036,"close":52722,"volume":11201,"rsi_14":70.21,"sma_20":50555.0,"sma_60":46105.83,"sma_120":42241.25},{"date":"2025-07-11","open":52820,"high":53898,"low":52232,"close":53212,"volume":10972,"rsi_14":75.36,"sma_20":50845.0,"sma_60":46352.5,"sma_120":42379.58},{"date":"2025-07-14","open":53114,"high":53114,"low":50370,"close":51742,"volume":20925,"rsi_14":63.43,"sma_20":51015.0,"sma_60":46586.67,"sma_120":42503.75},{"date":"2025-07-15","open":52036,"high":52036,"low":50370,"close":51644,"volume":15453,"rsi_14":56.9,"sma_20":51230.0,"sma_60":46817.5,"sma_120":42612.5},{"date":"2025-07-16","open":51644,"high":51644,"low":50566,"close":50762,"volume":10480,"rsi_14":43.81,"sma_20":51390.0,"sma_60":47035.83,"sma_120":42714.58},{"date":"2025-07-17","open":50664,"high":50762,"low":49880,"close":50468,"volume":7988,"rsi_14":47.92,"sma_20":51550.0,"sma_60":47241.67,"sma_120":42824.17},{"date":"2025-07-18","open":50468,"high":50762,"low":49390,"close":49586,"volume":10396,"rsi_14":49.46,"sma_20":51675.0,"sma_60":47430.0,"sma_120":42917.5},{"date":"2025-07-21","open":49586,"high":49880,"low":49096,"close":49488,"volume":6699,"rsi_14":44.19,"sma_20":51835.0,"sma_60":47615.83,"sma_120":43012.92},{"date":"2025-07-22","open":49488,"high":51938,"low":49488,"close":51350,"volume":32238,"rsi_14":56.44,"sma_20":51995.0,"sma_60":47829.17,"sma_120":43128.75},{"date":"2025-07-23","open":51840,"high":51840,"low":50174,"close":50958,"volume":10402,"rsi_14":51.02,"sma_20":52040.0,"sma_60":48030.83,"sma_120":43244.17},{"date":"2025-07-24","open":50958,"high":51252,"low":49880,"close":50566,"volume":10653,"rsi_14":52.08,"sma_20":51965.0,"sma_60":48200.83,"sma_120":43356.67},{"date":"2025-07-25","open":50076,"high":51056,"low":50076,"close":50370,"volume":5141,"rsi_14":49.47,"sma_20":51940.0,"sma_60":48367.5,"sma_120":43468.33},{"date":"2025-07-28","open":50370,"high":50370,"low":48018,"close":48165,"volume":22140,"rsi_14":37.89,"sma_20":51862.5,"sma_60":48510.0,"sma_120":43555.42},{"date":"2025-07-29","open":48165,"high":48802,"low":47038,"close":47185,"volume":25718,"rsi_14":23.7,"sma_20":51695.0,"sma_60":48600.0,"sma_120":43640.0},{"date":"2025-07-30","open":47185,"high":48802,"low":46940,"close":47920,"volume":12979,"rsi_14":28.12,"sma_20":51585.0,"sma_60":48696.67,"sma_120":43729.17},{"date":"2025-07-31","open":48410,"high":48508,"low":47234,"close":48459,"volume":6206,"rsi_14":28.44,"sma_20":51467.5,"sma_60":48786.67,"sma_120":43822.92},{"date":"2025-08-01","open":48459,"high":48459,"low":45568,"close":46744,"volume":31727,"rsi_14":27.83,"sma_20":51292.5,"sma_60":48866.67,"sma_120":43902.92},{"date":"2025-08-04","open":45568,"high":46989,"low":45078,"close":46744,"volume":48991,"rsi_14":28.07,"sma_20":51102.5,"sma_60":48956.67,"sma_120":43984.17},{"date":"2025-08-05","open":46744,"high":48802,"low":46352,"close":48704,"volume":40628,"rsi_14":41.6,"sma_20":50992.5,"sma_60":49082.5,"sma_120":44081.25},{"date":"2025-08-06","open":48655,"high":48753,"low":47479,"close":47969,"volume":14252,"rsi_14":40.15,"sma_20":50755.0,"sma_60":49175.0,"sma_120":44166.25},{"date":"2025-08-07","open":47528,"high":48459,"low":47185,"close":47528,"volume":24740,"rsi_14":41.6,"sma_20":50490.0,"sma_60":49249.17,"sma_120":44249.58},{"date":"2025-08-08","open":47773,"high":48508,"low":47038,"close":47822,"volume":43636,"rsi_14":43.31,"sma_20":50215.0,"sma_60":49334.17,"sma_120":44334.58},{"date":"2025-08-11","open":47724,"high":47724,"low":45862,"close":45960,"volume":21085,"rsi_14":28.35,"sma_20":49920.0,"sma_60":49370.0,"sma_120":44404.58},{"date":"2025-08-12","open":45960,"high":46548,"low":45519,"close":45862,"volume":11812,"rsi_14":29.03,"sma_20":49625.0,"sma_60":49429.17,"sma_120":44475.42},{"date":"2025-08-13","open":45568,"high":46548,"low":45568,"close":46254,"volume":11772,"rsi_14":32.26,"sma_20":49395.0,"sma_60":49507.5,"sma_120":44548.75},{"date":"2025-08-14","open":45617,"high":45813,"low":44000,"close":44098,"volume":34310,"rsi_14":27.78,"sma_20":49070.0,"sma_60":49527.5,"sma_120":44604.17},{"date":"2025-08-18","open":43706,"high":43902,"low":42775,"close":43118,"volume":10096,"rsi_14":30.42,"sma_20":48740.0,"sma_60":49520.83,"sma_120":44652.5},{"date":"2025-08-19","open":43902,"high":43902,"low":41746,"close":41942,"volume":12439,"rsi_14":29.96,"sma_20":48355.0,"sma_60":49502.5,"sma_120":44690.42},{"date":"2025-08-20","open":41256,"high":42677,"low":40962,"close":41403,"volume":6397,"rsi_14":24.71,"sma_20":47847.5,"sma_60":49472.5,"sma_120":44720.0},{"date":"2025-08-21","open":42138,"high":42285,"low":40864,"close":41550,"volume":11140,"rsi_14":22.35,"sma_20":47367.5,"sma_60":49430.83,"sma_120":44750.0},{"date":"2025-08-22","open":42334,"high":42334,"low":41354,"close":41697,"volume":4847,"rsi_14":26.91,"sma_20":46915.0,"sma_60":49355.0,"sma_120":44783.33},{"date":"2025-08-25","open":41501,"high":41991,"low":41207,"close":41403,"volume":6510,"rsi_14":26.2,"sma_20":46457.5,"sma_60":49280.83,"sma_120":44812.92},{"date":"2025-08-26","open":41158,"high":43216,"low":41060,"close":42726,"volume":8747,"rsi_14":21.76,"sma_20":46180.0,"sma_60":49213.33,"sma_120":44857.08},{"date":"2025-08-27","open":43020,"high":43020,"low":42089,"close":42481,"volume":8098,"rsi_14":22.82,"sma_20":45940.0,"sma_60":49116.67,"sma_120":44898.75},{"date":"2025-08-28","open":41942,"high":43118,"low":41550,"close":42922,"volume":6118,"rsi_14":27.18,"sma_20":45685.0,"sma_60":49070.83,"sma_120":44942.92},{"date":"2025-08-29","open":42530,"high":43314,"low":42481,"close":42922,"volume":7957,"rsi_14":25.0,"sma_20":45402.5,"sma_60":48988.33,"sma_120":44986.25},{"date":"2025-09-01","open":43363,"high":43510,"low":42236,"close":43069,"volume":10602,"rsi_14":32.12,"sma_20":45215.0,"sma_60":48904.17,"sma_120":45031.25},{"date":"2025-09-02","open":42775,"high":43265,"low":42236,"close":43069,"volume":11701,"rsi_14":32.52,"sma_20":45027.5,"sma_60":48783.33,"sma_120":45075.83},{"date":"2025-09-03","open":43069,"high":43608,"low":42775,"close":43167,"volume":14618,"rsi_14":29.94,"sma_20":44745.0,"sma_60":48675.83,"sma_120":45123.75},{"date":"2025-09-04","open":43706,"high":44000,"low":43069,"close":43412,"volume":3911,"rsi_14":44.07,"sma_20":44512.5,"sma_60":48549.17,"sma_120":45174.58},{"date":"2025-09-05","open":43804,"high":43853,"low":42922,"close":43657,"volume":6261,"rsi_14":55.34,"sma_20":44315.0,"sma_60":48453.33,"sma_120":45227.5},{"date":"2025-09-08","open":43902,"high":44882,"low":43657,"close":44833,"volume":9148,"rsi_14":78.64,"sma_20":44162.5,"sma_60":48407.5,"sma_120":45292.92},{"date":"2025-09-09","open":44735,"high":45666,"low":44490,"close":45127,"volume":9122,"rsi_14":88.78,"sma_20":44120.0,"sma_60":48351.67,"sma_120":45358.33},{"date":"2025-09-10","open":45029,"high":45274,"low":44637,"close":45078,"volume":4348,"rsi_14":87.5,"sma_20":44080.0,"sma_60":48311.67,"sma_120":45423.33},{"date":"2025-09-11","open":45078,"high":45176,"low":44392,"close":44490,"volume":7094,"rsi_14":77.14,"sma_20":43990.0,"sma_60":48258.33,"sma_120":45485.0},{"date":"2025-09-12","open":44637,"high":44931,"low":43314,"close":44000,"volume":7987,"rsi_14":74.31,"sma_20":43985.0,"sma_60":48201.67,"sma_120":45540.0},{"date":"2025-09-15","open":44098,"high":44686,"low":43412,"close":44196,"volume":8802,"rsi_14":67.44,"sma_20":44040.0,"sma_60":48151.67,"sma_120":45595.83},{"date":"2025-09-16","open":44245,"high":44245,"low":43216,"close":43804,"volume":8409,"rsi_14":65.17,"sma_20":44135.0,"sma_60":48108.33,"sma_120":45645.83},{"date":"2025-09-17","open":44098,"high":44098,"low":43314,"close":43559,"volume":6054,"rsi_14":57.65,"sma_20":44245.0,"sma_60":48029.17,"sma_120":45686.25},{"date":"2025-09-18","open":44300,"high":44300,"low":42921,"close":43216,"volume":9108,"rsi_14":50.52,"sma_20":44317.5,"sma_60":47908.33,"sma_120":45725.83},{"date":"2025-09-19","open":43850,"high":44400,"low":43250,"close":43300,"volume":5842,"rsi_14":43.81,"sma_20":44355.0,"sma_60":47745.0,"sma_120":45768.33},{"date":"2025-09-22","open":43118,"high":43118,"low":42089,"close":42383,"volume":6841,"rsi_14":43.4,"sma_20":44405.0,"sma_60":47600.83,"sma_120":45814.17},{"date":"2025-09-23","open":42187,"high":42824,"low":41844,"close":42236,"volume":5836,"rsi_14":41.12,"sma_20":44380.0,"sma_60":47474.17,"sma_120":45860.0},{"date":"2025-09-24","open":42383,"high":42432,"low":41403,"close":41599,"volume":9833,"rsi_14":33.91,"sma_20":44335.0,"sma_60":47323.33,"sma_120":45895.83},{"date":"2025-09-25","open":41942,"high":41991,"low":40717,"close":41011,"volume":9221,"rsi_14":27.87,"sma_20":44237.5,"sma_60":47169.17,"sma_120":45928.75},{"date":"2025-09-26","open":41158,"high":41305,"low":40472,"close":40815,"volume":5992,"rsi_14":9.8,"sma_20":44130.0,"sma_60":47000.0,"sma_120":45959.17},{"date":"2025-09-29","open":41158,"high":41305,"low":40766,"close":40815,"volume":3518,"rsi_14":4.17,"sma_20":44015.0,"sma_60":46840.83,"sma_120":45987.08},{"date":"2025-09-30","open":41011,"high":44294,"low":40668,"close":43363,"volume":14624,"rsi_14":38.1,"sma_20":44030.0,"sma_60":46720.0,"sma_120":46045.0},{"date":"2025-10-01","open":43167,"high":43314,"low":42089,"close":42971,"volume":9211,"rsi_14":39.16,"sma_20":44020.0,"sma_60":46585.83,"sma_120":46092.08},{"date":"2025-10-02","open":43069,"high":43512,"low":42872,"close":43167,"volume":9848,"rsi_14":41.79,"sma_20":43995.0,"sma_60":46420.83,"sma_120":46140.42},{"date":"2025-10-10","open":43020,"high":43069,"low":42040,"close":42334,"volume":12319,"rsi_14":36.62,"sma_20":43927.5,"sma_60":46244.17,"sma_120":46175.0},{"date":"2025-10-13","open":42334,"high":43412,"low":41648,"close":42677,"volume":6779,"rsi_14":41.84,"sma_20":43817.5,"sma_60":46065.0,"sma_120":46208.75},{"date":"2025-10-14","open":42726,"high":43559,"low":42628,"close":43167,"volume":13918,"rsi_14":47.26,"sma_20":43717.5,"sma_60":45919.17,"sma_120":46252.92},{"date":"2025-10-15","open":43559,"high":44000,"low":42922,"close":42922,"volume":11114,"rsi_14":49.64,"sma_20":43607.5,"sma_60":45770.83,"sma_120":46294.17},{"date":"2025-10-16","open":42922,"high":43853,"low":42775,"close":43118,"volume":13141,"rsi_14":55.3,"sma_20":43537.5,"sma_60":45640.83,"sma_120":46338.33},{"date":"2025-10-17","open":42775,"high":43608,"low":42285,"close":42481,"volume":8822,"rsi_14":50.69,"sma_20":43460.0,"sma_60":45505.0,"sma_120":46373.33},{"date":"2025-10-20","open":42530,"high":42775,"low":41844,"close":42579,"volume":12517,"rsi_14":52.45,"sma_20":43377.5,"sma_60":45385.83,"sma_120":46407.92},{"date":"2025-10-21","open":42432,"high":43412,"low":40766,"close":42824,"volume":7400,"rsi_14":59.26,"sma_20":43327.5,"sma_60":45272.5,"sma_120":46444.17},{"date":"2025-10-22","open":42726,"high":43363,"low":42383,"close":42824,"volume":6027,"rsi_14":65.04,"sma_20":43290.0,"sma_60":45127.5,"sma_120":46478.33},{"date":"2025-10-23","open":42677,"high":42824,"low":41991,"close":42040,"volume":4432,"rsi_14":59.26,"sma_20":43242.5,"sma_60":44975.83,"sma_120":46503.33},{"date":"2025-10-24","open":42236,"high":42579,"low":41697,"close":42285,"volume":9725,"rsi_14":60.71,"sma_20":43235.0,"sma_60":44835.0,"sma_120":46517.92},{"date":"2025-10-27","open":42285,"high":42824,"low":41795,"close":42040,"volume":13438,"rsi_14":35.48,"sma_20":43217.5,"sma_60":44693.33,"sma_120":46530.42},{"date":"2025-10-28","open":42040,"high":42677,"low":41648,"close":42040,"volume":8066,"rsi_14":38.82,"sma_20":43207.5,"sma_60":44589.17,"sma_120":46549.58},{"date":"2025-10-29","open":41746,"high":41844,"low":41354,"close":41550,"volume":9985,"rsi_14":35.11,"sma_20":43205.0,"sma_60":44493.33,"sma_120":46546.67},{"date":"2025-10-30","open":41403,"high":42628,"low":41158,"close":42138,"volume":13074,"rsi_14":47.87,"sma_20":43262.5,"sma_60":44395.0,"sma_120":46545.83},{"date":"2025-10-31","open":42138,"high":42138,"low":41550,"close":41697,"volume":6394,"rsi_14":39.58,"sma_20":43307.5,"sma_60":44280.0,"sma_120":46533.33},{"date":"2025-11-03","open":41697,"high":42922,"low":41452,"close":42432,"volume":15672,"rsi_14":42.57,"sma_20":43390.0,"sma_60":44206.67,"sma_120":46536.67},{"date":"2025-11-04","open":42383,"high":43608,"low":42236,"close":43608,"volume":24300,"rsi_14":55.83,"sma_20":43402.5,"sma_60":44153.33,"sma_120":46555.0},{"date":"2025-11-05","open":43608,"high":43608,"low":41844,"close":43020,"volume":11769,"rsi_14":49.22,"sma_20":43405.0,"sma_60":44056.67,"sma_120":46569.58},{"date":"2025-11-06","open":42775,"high":44588,"low":42775,"close":44000,"volume":24892,"rsi_14":61.48,"sma_20":43460.0,"sma_60":43989.17,"sma_120":46582.08},{"date":"2025-11-07","open":44000,"high":44588,"low":42971,"close":43412,"volume":12085,"rsi_14":55.86,"sma_20":43515.0,"sma_60":43919.17,"sma_120":46584.17},{"date":"2025-11-10","open":43216,"high":44833,"low":43216,"close":44245,"volume":29311,"rsi_14":59.24,"sma_20":43595.0,"sma_60":43858.33,"sma_120":46596.25},{"date":"2025-11-11","open":44000,"high":44980,"low":43510,"close":44000,"volume":11973,"rsi_14":57.41,"sma_20":43637.5,"sma_60":43825.0,"sma_120":46597.5},{"date":"2025-11-12","open":44000,"high":44539,"low":43608,"close":44392,"volume":8729,"rsi_14":65.58,"sma_20":43712.5,"sma_60":43800.0,"sma_120":46614.58},{"date":"2025-11-13","open":44000,"high":44931,"low":44000,"close":44833,"volume":7764,"rsi_14":66.46,"sma_20":43800.0,"sma_60":43775.83,"sma_120":46641.67},{"date":"2025-11-14","open":44490,"high":44490,"low":43951,"close":44196,"volume":7960,"rsi_14":63.25,"sma_20":43887.5,"sma_60":43777.5,"sma_120":46652.5},{"date":"2025-11-17","open":44196,"high":44343,"low":43608,"close":44098,"volume":6774,"rsi_14":62.5,"sma_20":43965.0,"sma_60":43794.17,"sma_120":46657.5},{"date":"2025-11-18","open":43706,"high":44147,"low":43412,"close":43951,"volume":12701,"rsi_14":65.22,"sma_20":44022.5,"sma_60":43828.33,"sma_120":46665.42},{"date":"2025-11-19","open":43902,"high":43902,"low":42481,"close":43412,"volume":84414,"rsi_14":58.13,"sma_20":44052.5,"sma_60":43862.5,"sma_120":46667.5},{"date":"2025-11-20","open":43412,"high":44637,"low":43020,"close":44392,"volume":11063,"rsi_14":66.08,"sma_20":44172.5,"sma_60":43910.83,"sma_120":46670.83},{"date":"2025-11-21","open":44294,"high":44735,"low":43608,"close":44735,"volume":10273,"rsi_14":64.42,"sma_20":44297.5,"sma_60":43962.5,"sma_120":46658.75},{"date":"2025-11-24","open":44735,"high":45862,"low":44637,"close":45127,"volume":15634,"rsi_14":60.54,"sma_20":44455.0,"sma_60":44025.83,"sma_120":46653.33},{"date":"2025-11-25","open":44588,"high":44833,"low":43755,"close":44539,"volume":9135,"rsi_14":60.54,"sma_20":44582.5,"sma_60":44056.67,"sma_120":46635.0},{"date":"2025-11-26","open":44392,"high":45764,"low":43755,"close":45617,"volume":11608,"rsi_14":61.07,"sma_20":44790.0,"sma_60":44110.0,"sma_120":46613.33},{"date":"2025-11-27","open":45176,"high":46352,"low":45176,"close":46205,"volume":13626,"rsi_14":69.13,"sma_20":44997.5,"sma_60":44165.83,"sma_120":46618.33},{"date":"2025-11-28","open":46156,"high":46891,"low":45813,"close":46548,"volume":13150,"rsi_14":66.91,"sma_20":45245.0,"sma_60":44227.5,"sma_120":46607.92},{"date":"2025-12-01","open":46695,"high":47430,"low":46401,"close":47136,"volume":15373,"rsi_14":71.92,"sma_20":45485.0,"sma_60":44296.67,"sma_120":46600.42},{"date":"2025-12-02","open":47234,"high":47969,"low":46940,"close":47675,"volume":13800,"rsi_14":72.48,"sma_20":45692.5,"sma_60":44375.0,"sma_120":46579.17},{"date":"2025-12-03","open":47626,"high":48998,"low":47185,"close":48459,"volume":24376,"rsi_14":73.72,"sma_20":45970.0,"sma_60":44465.0,"sma_120":46570.42},{"date":"2025-12-04","open":48459,"high":48459,"low":46450,"close":47822,"volume":19712,"rsi_14":73.72,"sma_20":46165.0,"sma_60":44540.0,"sma_120":46544.58},{"date":"2025-12-05","open":47626,"high":47626,"low":46695,"close":47038,"volume":10462,"rsi_14":67.65,"sma_20":46350.0,"sma_60":44597.5,"sma_120":46525.42},{"date":"2025-12-08","open":47087,"high":47724,"low":46695,"close":47626,"volume":9842,"rsi_14":70.95,"sma_20":46522.5,"sma_60":44645.0,"sma_120":46526.25},{"date":"2025-12-09","open":47675,"high":50468,"low":47283,"close":49782,"volume":34910,"rsi_14":80.66,"sma_20":46817.5,"sma_60":44724.17,"sma_120":46537.92},{"date":"2025-12-10","open":49782,"high":50076,"low":48263,"close":49488,"volume":14317,"rsi_14":76.26,"sma_20":47077.5,"sma_60":44799.17,"sma_120":46555.42},{"date":"2025-12-11","open":49292,"high":52232,"low":48998,"close":49978,"volume":61545,"rsi_14":76.62,"sma_20":47340.0,"sma_60":44892.5,"sma_120":46575.42},{"date":"2025-12-12","open":49978,"high":53408,"low":49978,"close":52232,"volume":57228,"rsi_14":80.33,"sma_20":47750.0,"sma_60":45032.5,"sma_120":46617.08},{"date":"2025-12-15","open":52232,"high":52330,"low":49978,"close":51840,"volume":19125,"rsi_14":81.7,"sma_20":48145.0,"sma_60":45162.5,"sma_120":46657.08},{"date":"2025-12-16","open":52820,"high":52820,"low":50860,"close":51056,"volume":9627,"rsi_14":74.24,"sma_20":48507.5,"sma_60":45285.83,"sma_120":46697.08},{"date":"2025-12-17","open":50566,"high":52428,"low":50566,"close":51644,"volume":13861,"rsi_14":74.24,"sma_20":48927.5,"sma_60":45423.33,"sma_120":46726.25},{"date":"2025-12-18","open":51056,"high":51448,"low":50272,"close":50762,"volume":8541,"rsi_14":67.92,"sma_20":49252.5,"sma_60":45555.83,"sma_120":46732.08},{"date":"2025-12-19","open":50468,"high":51350,"low":49684,"close":50174,"volume":11526,"rsi_14":62.92,"sma_20":49530.0,"sma_60":45687.5,"sma_120":46716.25},{"date":"2025-12-22","open":50174,"high":51154,"low":49292,"close":50958,"volume":22076,"rsi_14":63.67,"sma_20":49827.5,"sma_60":45833.33,"sma_120":46717.08},{"date":"2025-12-23","open":51056,"high":51056,"low":49978,"close":49978,"volume":4500,"rsi_14":56.22,"sma_20":50105.0,"sma_60":45965.0,"sma_120":46719.58},{"date":"2025-12-24","open":49586,"high":50370,"low":49586,"close":49978,"volume":14268,"rsi_14":59.32,"sma_20":50327.5,"sma_60":46107.5,"sma_120":46715.42},{"date":"2025-12-26","open":49978,"high":49978,"low":48655,"close":48900,"volume":16437,"rsi_14":57.85,"sma_20":50465.0,"sma_60":46241.67,"sma_120":46705.42},{"date":"2025-12-29","open":49500,"high":49500,"low":46600,"close":48000,"volume":12767,"rsi_14":47.76,"sma_20":50490.0,"sma_60":46347.5,"sma_120":46673.75},{"date":"2025-12-30","open":48750,"high":48750,"low":47350,"close":48600,"volume":8450,"rsi_14":40.68,"sma_20":50515.0,"sma_60":46463.33,"sma_120":46652.08},{"date":"2026-01-02","open":48600,"high":48800,"low":46850,"close":47000,"volume":14904,"rsi_14":36.64,"sma_20":50432.5,"sma_60":46509.17,"sma_120":46614.58},{"date":"2026-01-05","open":46750,"high":47800,"low":46750,"close":47450,"volume":5432,"rsi_14":36.4,"sma_20":50332.5,"sma_60":46569.17,"sma_120":46577.5},{"date":"2026-01-06","open":46900,"high":47200,"low":46450,"close":46500,"volume":11316,"rsi_14":20.94,"sma_20":50217.5,"sma_60":46614.17,"sma_120":46517.5},{"date":"2026-01-07","open":46500,"high":47200,"low":46200,"close":46750,"volume":7667,"rsi_14":23.38,"sma_20":50155.0,"sma_60":46673.33,"sma_120":46458.75},{"date":"2026-01-08","open":46400,"high":47500,"low":45700,"close":46550,"volume":6228,"rsi_14":24.66,"sma_20":50052.5,"sma_60":46723.33,"sma_120":46394.17},{"date":"2026-01-09","open":46150,"high":46700,"low":45950,"close":46450,"volume":3011,"rsi_14":20.1,"sma_20":49835.0,"sma_60":46763.33,"sma_120":46341.25},{"date":"2026-01-12","open":46400,"high":47250,"low":46000,"close":46950,"volume":5853,"rsi_14":25.87,"sma_20":49657.5,"sma_60":46815.83,"sma_120":46293.33},{"date":"2026-01-13","open":46400,"high":47300,"low":46150,"close":47000,"volume":8818,"rsi_14":27.89,"sma_20":49457.5,"sma_60":46865.83,"sma_120":46253.33},{"date":"2026-01-14","open":47050,"high":47200,"low":46450,"close":47050,"volume":5714,"rsi_14":21.71,"sma_20":49145.0,"sma_60":46927.5,"sma_120":46216.25},{"date":"2026-01-15","open":46550,"high":47150,"low":45700,"close":46100,"volume":6648,"rsi_14":21.84,"sma_20":48805.0,"sma_60":46971.67,"sma_120":46178.75},{"date":"2026-01-16","open":46250,"high":48800,"low":45900,"close":46050,"volume":8095,"rsi_14":24.84,"sma_20":48170.0,"sma_60":47050.0,"sma_120":46141.67},{"date":"2026-01-19","open":46150,"high":46550,"low":45600,"close":46300,"volume":8510,"rsi_14":35.83,"sma_20":47895.0,"sma_60":47106.67,"sma_120":46090.83},{"date":"2026-01-20","open":46300,"high":46500,"low":45550,"close":46100,"volume":9946,"rsi_14":27.68,"sma_20":47640.0,"sma_60":47155.83,"sma_120":46041.67},{"date":"2026-01-21","open":46100,"high":46250,"low":45700,"close":46000,"volume":6322,"rsi_14":37.8,"sma_20":47340.0,"sma_60":47207.5,"sma_120":45995.0},{"date":"2026-01-22","open":46050,"high":46600,"low":45750,"close":46000,"volume":6131,"rsi_14":30.14,"sma_20":47090.0,"sma_60":47259.17,"sma_120":45950.0},{"date":"2026-01-23","open":46250,"high":47000,"low":46050,"close":46900,"volume":7633,"rsi_14":55.56,"sma_20":46885.0,"sma_60":47334.17,"sma_120":45931.25},{"date":"2026-01-26","open":46950,"high":48450,"low":46900,"close":47350,"volume":12638,"rsi_14":57.89,"sma_20":46757.5,"sma_60":47406.67,"sma_120":45924.58},{"date":"2026-01-27","open":47500,"high":47850,"low":46800,"close":47550,"volume":9829,"rsi_14":63.16,"sma_20":46735.0,"sma_60":47490.0,"sma_120":45913.33},{"date":"2026-01-28","open":47650,"high":47850,"low":47150,"close":47800,"volume":7137,"rsi_14":67.09,"sma_20":46695.0,"sma_60":47565.0,"sma_120":45899.58},{"date":"2026-01-29","open":47450,"high":48350,"low":46550,"close":47500,"volume":7254,"rsi_14":57.33,"sma_20":46720.0,"sma_60":47615.0,"sma_120":45897.92},{"date":"2026-01-30","open":46900,"high":47850,"low":46700,"close":47200,"volume":8706,"rsi_14":52.5,"sma_20":46707.5,"sma_60":47670.0,"sma_120":45893.75},{"date":"2026-02-02","open":50200,"high":61300,"low":49900,"close":53600,"volume":433029,"rsi_14":81.64,"sma_20":47062.5,"sma_60":47815.0,"sma_120":45926.25},{"date":"2026-02-03","open":52700,"high":55800,"low":50400,"close":54900,"volume":79777,"rsi_14":91.12,"sma_20":47470.0,"sma_60":47991.67,"sma_120":45975.83},{"date":"2026-02-04","open":54500,"high":64900,"low":54200,"close":61800,"volume":169168,"rsi_14":94.87,"sma_20":48232.5,"sma_60":48254.17,"sma_120":46086.67},{"date":"2026-02-05","open":71400,"high":73200,"low":62000,"close":64500,"volume":129702,"rsi_14":95.56,"sma_20":49135.0,"sma_60":48576.67,"sma_120":46217.5},{"date":"2026-02-06","open":60700,"high":63700,"low":55000,"close":59000,"volume":85430,"rsi_14":74.9,"sma_20":49737.5,"sma_60":48811.67,"sma_120":46318.33},{"date":"2026-02-09","open":60400,"high":60700,"low":58300,"close":58800,"volume":30933,"rsi_14":74.9,"sma_20":50327.5,"sma_60":49036.67,"sma_120":46418.33},{"date":"2026-02-10","open":58400,"high":58400,"low":56400,"close":56400,"volume":29662,"rsi_14":68.71,"sma_20":50795.0,"sma_60":49214.17,"sma_120":46495.0},{"date":"2026-02-11","open":57100,"high":58500,"low":56600,"close":58000,"volume":29557,"rsi_14":70.41,"sma_20":51390.0,"sma_60":49429.17,"sma_120":46603.33},{"date":"2026-02-12","open":59000,"high":59000,"low":56900,"close":57500,"volume":16572,"rsi_14":68.28,"sma_20":51962.5,"sma_60":49637.5,"sma_120":46715.83},{"date":"2026-02-13","open":57700,"high":57700,"low":55500,"close":56300,"volume":21843,"rsi_14":65.04,"sma_20":52475.0,"sma_60":49828.33,"sma_120":46828.33},{"date":"2026-02-19","open":57000,"high":58900,"low":55300,"close":58100,"volume":23360,"rsi_14":66.83,"sma_20":53065.0,"sma_60":50058.33,"sma_120":46960.42},{"date":"2026-02-20","open":57500,"high":58800,"low":57000,"close":58200,"volume":33726,"rsi_14":66.67,"sma_20":53670.0,"sma_60":50273.33,"sma_120":47092.08},{"date":"2026-02-23","open":59400,"high":59500,"low":57900,"close":59200,"volume":21086,"rsi_14":68.34,"sma_20":54330.0,"sma_60":50499.17,"sma_120":47230.83},{"date":"2026-02-24","open":59200,"high":59900,"low":57800,"close":58700,"volume":11965,"rsi_14":67.91,"sma_20":54965.0,"sma_60":50710.0,"sma_120":47367.92},{"date":"2026-02-25","open":59100,"high":60200,"low":58100,"close":59300,"volume":25691,"rsi_14":60.84,"sma_20":55585.0,"sma_60":50940.83,"sma_120":47498.75},{"date":"2026-02-26","open":59400,"high":60000,"low":57400,"close":58700,"volume":21185,"rsi_14":57.42,"sma_20":56152.5,"sma_60":51125.0,"sma_120":47645.42},{"date":"2026-02-27","open":58800,"high":59100,"low":57800,"close":58900,"volume":18473,"rsi_14":42.33,"sma_20":56720.0,"sma_60":51339.17,"sma_120":47752.5},{"date":"2026-03-03","open":58000,"high":58500,"low":56100,"close":56100,"volume":25545,"rsi_14":27.89,"sma_20":57135.0,"sma_60":51482.5,"sma_120":47855.0},{"date":"2026-03-04","open":52100,"high":55100,"low":50000,"close":50700,"volume":37003,"rsi_14":28.04,"sma_20":57295.0,"sma_60":51525.83,"sma_120":47911.25},{"date":"2026-03-05","open":52100,"high":54400,"low":52000,"close":53900,"volume":20651,"rsi_14":38.81,"sma_20":57630.0,"sma_60":51613.33,"sma_120":47994.17},{"date":"2026-03-06","open":54000,"high":55100,"low":53500,"close":54900,"volume":19143,"rsi_14":46.34,"sma_20":57695.0,"sma_60":51704.17,"sma_120":48084.58},{"date":"2026-03-09","open":54800,"high":54800,"low":51300,"close":53500,"volume":19448,"rsi_14":38.92,"sma_20":57625.0,"sma_60":51782.5,"sma_120":48161.25},{"date":"2026-03-10","open":54800,"high":54900,"low":52600,"close":53100,"volume":14367,"rsi_14":39.11,"sma_20":57190.0,"sma_60":51867.5,"sma_120":48232.5},{"date":"2026-03-11","open":53700,"high":57700,"low":53700,"close":55500,"volume":19205,"rsi_14":48.13,"sma_20":56740.0,"sma_60":51982.5,"sma_120":48313.75},{"date":"2026-03-12","open":56700,"high":57500,"low":55400,"close":55600,"volume":15455,"rsi_14":43.65,"sma_20":56570.0,"sma_60":52062.5,"sma_120":48393.33},{"date":"2026-03-13","open":54700,"high":56000,"low":54000,"close":54800,"volume":10544,"rsi_14":41.67,"sma_20":56370.0,"sma_60":52134.17,"sma_120":48466.67},{"date":"2026-03-16","open":54900,"high":55200,"low":53900,"close":54500,"volume":7542,"rsi_14":38.07,"sma_20":56275.0,"sma_60":52071.67,"sma_120":48552.08},{"date":"2026-03-17","open":57000,"high":57000,"low":54400,"close":54800,"volume":14319,"rsi_14":40.0,"sma_20":56115.0,"sma_60":52217.5,"sma_120":48625.0},{"date":"2026-03-18","open":55000,"high":55800,"low":54200,"close":54700,"volume":16277,"rsi_14":37.89,"sma_20":55975.0,"sma_60":52247.5,"sma_120":48705.0},{"date":"2026-03-19","open":54800,"high":55500,"low":53900,"close":55100,"volume":12911,"rsi_14":40.43,"sma_20":55915.0,"sma_60":52297.5,"sma_120":48791.67},{"date":"2026-03-20","open":55300,"high":57700,"low":55300,"close":57600,"volume":12833,"rsi_14":46.92,"sma_20":55890.0,"sma_60":52379.17,"sma_120":48901.25},{"date":"2026-03-23","open":56900,"high":57000,"low":54500,"close":55100,"volume":12596,"rsi_14":47.6,"sma_20":55735.0,"sma_60":52434.17,"sma_120":48995.0},{"date":"2026-03-24","open":55700,"high":56900,"low":55400,"close":56400,"volume":11951,"rsi_14":67.07,"sma_20":55595.0,"sma_60":52520.83,"sma_120":49104.17},{"date":"2026-03-25","open":56700,"high":57500,"low":53500,"close":55300,"volume":13280,"rsi_14":54.79,"sma_20":55425.0,"sma_60":52575.83,"sma_120":49204.58},{"date":"2026-03-26","open":55600,"high":56000,"low":53000,"close":53600,"volume":16774,"rsi_14":45.75,"sma_20":55140.0,"sma_60":52619.17,"sma_120":49292.08},{"date":"2026-03-27","open":52300,"high":54000,"low":51400,"close":52000,"volume":15134,"rsi_14":45.16,"sma_20":54805.0,"sma_60":52635.83,"sma_120":49371.67},{"date":"2026-03-30","open":51300,"high":51300,"low":49700,"close":50500,"volume":11341,"rsi_14":42.17,"sma_20":54385.0,"sma_60":52645.83,"sma_120":49443.75},{"date":"2026-03-31","open":51400,"high":51400,"low":49300,"close":49350,"volume":4704,"rsi_14":29.97,"sma_20":54047.5,"sma_60":52668.33,"sma_120":49507.92},{"date":"2026-04-01","open":50400,"high":51900,"low":50300,"close":51600,"volume":5862,"rsi_14":38.57,"sma_20":54092.5,"sma_60":52718.33,"sma_120":49590.83},{"date":"2026-04-02","open":51400,"high":52100,"low":49400,"close":50000,"volume":7831,"rsi_14":36.89,"sma_20":53897.5,"sma_60":52768.33,"sma_120":49638.75},{"date":"2026-04-03","open":51000,"high":51100,"low":50100,"close":50500,"volume":1216,"rsi_14":39.19,"sma_20":53677.5,"sma_60":52819.17,"sma_120":49694.17},{"date":"2026-04-06","open":50500,"high":51300,"low":50500,"close":50700,"volume":2602,"rsi_14":38.86,"sma_20":53537.5,"sma_60":52889.17,"sma_120":49751.67},{"date":"2026-04-07","open":51500,"high":51500,"low":48950,"close":49300,"volume":6637,"rsi_14":36.29,"sma_20":53347.5,"sma_60":52931.67,"sma_120":49802.5},{"date":"2026-04-08","open":50000,"high":51300,"low":50000,"close":50300,"volume":4223,"rsi_14":38.18,"sma_20":53087.5,"sma_60":52994.17,"sma_120":49858.75},{"date":"2026-04-09","open":48900,"high":51000,"low":48850,"close":50500,"volume":3269,"rsi_14":30.28,"sma_20":52832.5,"sma_60":53061.67,"sma_120":49912.5},{"date":"2026-04-10","open":51900,"high":51900,"low":50000,"close":50300,"volume":2398,"rsi_14":34.71,"sma_20":52607.5,"sma_60":53117.5,"sma_120":49966.67},{"date":"2026-04-13","open":51300,"high":51300,"low":49150,"close":49850,"volume":6789,"rsi_14":27.95,"sma_20":52375.0,"sma_60":53165.0,"sma_120":50015.42},{"date":"2026-04-14","open":49950,"high":51100,"low":49850,"close":51000,"volume":3905,"rsi_14":35.57,"sma_20":52185.0,"sma_60":53230.83,"sma_120":50079.17},{"date":"2026-04-15","open":52600,"high":53500,"low":51600,"close":53000,"volume":6867,"rsi_14":48.03,"sma_20":52100.0,"sma_60":53345.83,"sma_120":50158.75},{"date":"2026-04-16","open":53100,"high":53600,"low":52500,"close":53500,"volume":3247,"rsi_14":55.32,"sma_20":52020.0,"sma_60":53470.0,"sma_120":50240.42},{"date":"2026-04-17","open":53400,"high":53400,"low":51900,"close":52600,"volume":3511,"rsi_14":57.78,"sma_20":51770.0,"sma_60":53575.0,"sma_120":50314.58},{"date":"2026-04-20","open":52600,"high":52600,"low":51900,"close":52500,"volume":2637,"rsi_14":62.65,"sma_20":51640.0,"sma_60":53681.67,"sma_120":50394.58},{"date":"2026-04-21","open":52500,"high":52500,"low":51100,"close":51500,"volume":6043,"rsi_14":49.55,"sma_20":51395.0,"sma_60":53773.33,"sma_120":50464.17},{"date":"2026-04-22","open":51200,"high":52000,"low":50000,"close":51800,"volume":10880,"rsi_14":59.09,"sma_20":51220.0,"sma_60":53870.0,"sma_120":50538.33},{"date":"2026-04-23","open":51800,"high":52100,"low":50800,"close":52100,"volume":7150,"rsi_14":58.25,"sma_20":51145.0,"sma_60":53956.67,"sma_120":50615.0},{"date":"2026-04-24","open":51900,"high":52400,"low":50600,"close":51200,"volume":14531,"rsi_14":52.4,"sma_20":51105.0,"sma_60":54020.83,"sma_120":50688.33},{"date":"2026-04-27","open":51500,"high":51500,"low":50200,"close":51200,"volume":10409,"rsi_14":60.56,"sma_20":51140.0,"sma_60":54081.67,"sma_120":50756.67},{"date":"2026-04-28","open":51100,"high":51200,"low":50500,"close":51200,"volume":6474,"rsi_14":55.62,"sma_20":51232.5,"sma_60":54138.33,"sma_120":50828.75},{"date":"2026-04-29","open":50800,"high":51100,"low":50200,"close":50500,"volume":10570,"rsi_14":50.0,"sma_20":51177.5,"sma_60":54188.33,"sma_120":50901.67},{"date":"2026-04-30","open":50600,"high":51000,"low":49200,"close":49950,"volume":12606,"rsi_14":42.76,"sma_20":51480.0,"sma_60":51297.5,"sma_120":53469.58},{"date":"2026-05-04","open":50500,"high":50800,"low":49750,"close":49750,"volume":8260,"rsi_14":49.42,"sma_20":51137.5,"sma_60":54170.0,"sma_120":50982.92},{"date":"2026-05-06","open":49800,"high":50100,"low":48800,"close":48900,"volume":12363,"rsi_14":37.35,"sma_20":51047.5,"sma_60":54070.0,"sma_120":51016.25},{"date":"2026-05-07","open":49000,"high":49650,"low":48400,"close":49650,"volume":12277,"rsi_14":26.24,"sma_20":51065.0,"sma_60":53867.5,"sma_120":51060.83},{"date":"2026-05-08","open":49750,"high":49750,"low":48500,"close":49450,"volume":11151,"rsi_14":20.0,"sma_20":51022.5,"sma_60":53616.67,"sma_120":51096.67},{"date":"2026-05-11","open":49800,"high":49800,"low":48550,"close":48550,"volume":12867,"rsi_14":20.0,"sma_20":50925.0,"sma_60":53442.5,"sma_120":51127.08},{"date":"2026-05-12","open":48700,"high":49000,"low":46200,"close":46700,"volume":17395,"rsi_14":15.88,"sma_20":50745.0,"sma_60":53240.83,"sma_120":51138.75},{"date":"2026-05-13","open":46900,"high":46950,"low":45600,"close":45800,"volume":18611,"rsi_14":16.07,"sma_20":50542.5,"sma_60":53064.17,"sma_120":51139.17},{"date":"2026-05-14","open":46100,"high":47350,"low":45200,"close":47350,"volume":19261,"rsi_14":26.94,"sma_20":50360.0,"sma_60":52886.67,"sma_120":51157.92},{"date":"2026-05-15","open":47000,"high":47750,"low":45550,"close":46000,"volume":17368,"rsi_14":21.5,"sma_20":50010.0,"sma_60":52695.0,"sma_120":51166.25},{"date":"2026-05-18","open":46500,"high":46500,"low":42600,"close":45100,"volume":20055,"rsi_14":21.5,"sma_20":49590.0,"sma_60":52508.33,"sma_120":51168.33},{"date":"2026-05-19","open":44850,"high":44850,"low":43600,"close":44300,"volume":26178,"rsi_14":20.0,"sma_20":49175.0,"sma_60":52278.33,"sma_120":51168.33},{"date":"2026-05-20","open":44400,"high":44800,"low":41950,"close":42250,"volume":24446,"rsi_14":16.97,"sma_20":48662.5,"sma_60":52012.5,"sma_120":51142.92},{"date":"2026-05-21","open":43100,"high":43400,"low":41950,"close":42300,"volume":8904,"rsi_14":18.22,"sma_20":48202.5,"sma_60":51730.83,"sma_120":51115.0},{"date":"2026-05-22","open":42650,"high":43650,"low":42350,"close":43300,"volume":29111,"rsi_14":25.09,"sma_20":47777.5,"sma_60":51474.17,"sma_120":51092.08},{"date":"2026-05-26","open":43400,"high":44100,"low":42200,"close":42350,"volume":26204,"rsi_14":23.76,"sma_20":47290.0,"sma_60":51191.67,"sma_120":51066.25},{"date":"2026-05-27","open":42450,"high":43900,"low":41500,"close":43300,"volume":16393,"rsi_14":30.28,"sma_20":46895.0,"sma_60":50935.0,"sma_120":51039.17},{"date":"2026-05-28","open":43600,"high":43800,"low":42250,"close":43650,"volume":12008,"rsi_14":28.26,"sma_20":46517.5,"sma_60":50680.83,"sma_120":51010.0},{"date":"2026-05-29","open":43650,"high":44150,"low":41450,"close":41900,"volume":16209,"rsi_14":25.41,"sma_20":46052.5,"sma_60":50444.17,"sma_120":50963.33},{"date":"2026-06-01","open":41350,"high":41850,"low":40600,"close":40850,"volume":24864,"rsi_14":25.16,"sma_20":45570.0,"sma_60":50280.0,"sma_120":50902.92},{"date":"2026-06-02","open":40150,"high":41700,"low":40150,"close":41700,"volume":11812,"rsi_14":32.76,"sma_20":45157.5,"sma_60":50076.67,"sma_120":50845.0},{"date":"2026-06-04","open":41700,"high":41700,"low":40500,"close":40750,"volume":17225,"rsi_14":32.65,"sma_20":44707.5,"sma_60":49840.83,"sma_120":50772.5},{"date":"2026-06-05","open":40400,"high":41150,"low":39700,"close":40800,"volume":9024,"rsi_14":24.9,"sma_20":44302.5,"sma_60":49629.17,"sma_120":50705.83},{"date":"2026-06-08","open":38750,"high":41000,"low":38750,"close":39750,"volume":9286,"rsi_14":25.49,"sma_20":43807.5,"sma_60":49406.67,"sma_120":50637.08},{"date":"2026-06-09","open":39500,"high":42300,"low":39500,"close":41500,"volume":12635,"rsi_14":36.76,"sma_20":43410.0,"sma_60":49173.33,"sma_120":50577.92},{"date":"2026-06-10","open":41300,"high":42150,"low":40400,"close":42150,"volume":12533,"rsi_14":42.01,"sma_20":43090.0,"sma_60":48949.17,"sma_120":50505.83},{"date":"2026-06-11","open":42200,"high":42950,"low":41100,"close":42600,"volume":12113,"rsi_14":51.48,"sma_20":42885.0,"sma_60":48745.83,"sma_120":50440.0},{"date":"2026-06-12","open":43000,"high":44250,"low":42800,"close":43250,"volume":12931,"rsi_14":53.82,"sma_20":42757.5,"sma_60":48558.33,"sma_120":50375.42},{"date":"2026-06-15","open":43950,"high":43950,"low":42600,"close":43500,"volume":9841,"rsi_14":50.85,"sma_20":42565.0,"sma_60":48370.0,"sma_120":50293.75},{"date":"2026-06-16","open":43150,"high":44200,"low":42500,"close":43650,"volume":9623,"rsi_14":55.96,"sma_20":42447.5,"sma_60":48185.83,"sma_120":50216.67},{"date":"2026-06-17","open":43800,"high":44100,"low":42550,"close":43400,"volume":11028,"rsi_14":75.0,"sma_20":42567.5,"sma_60":46855.83,"sma_120":49745.83},{"date":"2026-06-18","open":43350,"high":43850,"low":42100,"close":42700,"volume":5474,"rsi_14":45.5,"sma_20":42282.5,"sma_60":47742.5,"sma_120":50060.83},{"date":"2026-06-19","open":42900,"high":42900,"low":40550,"close":41700,"volume":13099,"rsi_14":48.98,"sma_20":42255.0,"sma_60":47519.17,"sma_120":49976.67},{"date":"2026-06-22","open":42000,"high":42000,"low":40150,"close":41450,"volume":14236,"rsi_14":53.33,"sma_20":42212.5,"sma_60":47270.0,"sma_120":49895.42},{"date":"2026-06-23","open":40550,"high":41600,"low":39750,"close":39800,"volume":18498,"rsi_14":40.31,"sma_20":42037.5,"sma_60":47011.67,"sma_120":49793.75},{"date":"2026-06-24","open":39950,"high":40000,"low":39100,"close":39700,"volume":18081,"rsi_14":44.13,"sma_20":41905.0,"sma_60":46780.0,"sma_120":49699.58},{"date":"2026-06-25","open":39700,"high":40700,"low":39600,"close":39700,"volume":11059,"rsi_14":43.82,"sma_20":41725.0,"sma_60":46575.0,"sma_120":49605.42},{"date":"2026-06-26","open":39800,"high":39800,"low":38450,"close":39100,"volume":8728,"rsi_14":46.15,"sma_20":41497.5,"sma_60":46385.0,"sma_120":49515.42},{"date":"2026-06-29","open":38400,"high":41950,"low":38400,"close":40000,"volume":7128,"rsi_14":40.13,"sma_20":41402.5,"sma_60":46229.17,"sma_120":49448.75},{"date":"2026-06-30","open":39950,"high":40250,"low":38650,"close":39000,"volume":6328,"rsi_14":30.19,"sma_20":41310.0,"sma_60":46019.17,"sma_120":49368.75},{"date":"2026-07-01","open":39400,"high":40600,"low":39000,"close":39300,"volume":8658,"rsi_14":28.85,"sma_20":41190.0,"sma_60":45840.83,"sma_120":49304.58},{"date":"2026-07-02","open":39250,"high":40950,"low":38700,"close":40450,"volume":9190,"rsi_14":33.13,"sma_20":41175.0,"sma_60":45673.33,"sma_120":49246.25},{"date":"2026-07-03","open":39350,"high":40900,"low":39350,"close":40350,"volume":9275,"rsi_14":30.67,"sma_20":41152.5,"sma_60":45500.83,"sma_120":49195.0},{"date":"2026-07-06","open":40550,"high":41500,"low":40150,"close":41500,"volume":6414,"rsi_14":38.25,"sma_20":41240.0,"sma_60":45370.83,"sma_120":49151.25},{"date":"2026-07-07","open":41500,"high":42250,"low":40500,"close":42000,"volume":6183,"rsi_14":42.55,"sma_20":41265.0,"sma_60":45232.5,"sma_120":49113.33},{"date":"2026-07-08","open":42100,"high":42200,"low":41250,"close":41300,"volume":7536,"rsi_14":42.55,"sma_20":41222.5,"sma_60":45079.17,"sma_120":49070.42},{"date":"2026-07-09","open":41200,"high":42000,"low":40050,"close":40100,"volume":8523,"rsi_14":41.67,"sma_20":41097.5,"sma_60":44909.17,"sma_120":49013.33},{"date":"2026-07-10","open":40550,"high":42000,"low":40550,"close":41800,"volume":5399,"rsi_14":51.58,"sma_20":41025.0,"sma_60":44775.0,"sma_120":48970.0},{"date":"2026-07-13","open":41450,"high":42050,"low":40300,"close":41600,"volume":8494,"rsi_14":59.38,"sma_20":40930.0,"sma_60":44618.33,"sma_120":48924.58},{"date":"2026-07-14","open":41300,"high":41900,"low":40000,"close":40700,"volume":7785,"rsi_14":54.81,"sma_20":40782.5,"sma_60":44413.33,"sma_120":48879.58},{"date":"2026-07-15","open":41250,"high":41750,"low":40800,"close":41750,"volume":3690,"rsi_14":58.95,"sma_20":40700.0,"sma_60":44217.5,"sma_120":48843.75},{"date":"2026-07-16","open":41850,"high":42350,"low":40550,"close":41900,"volume":4899,"rsi_14":62.73,"sma_20":40660.0,"sma_60":44039.17,"sma_120":48807.08},{"date":"2026-07-20","open":42000,"high":42000,"low":40400,"close":40750,"volume":6992,"rsi_14":53.33,"sma_20":40612.5,"sma_60":43843.33,"sma_120":48762.5},{"date":"2026-07-21","open":40500,"high":41350,"low":39300,"close":41150,"volume":10438,"rsi_14":60.09,"sma_20":40597.5,"sma_60":43670.83,"sma_120":48722.08},{"date":"2026-07-22","open":41200,"high":41700,"low":40750,"close":41050,"volume":3130,"rsi_14":58.37,"sma_20":40660.0,"sma_60":43491.67,"sma_120":48680.83},{"date":"2026-07-23","open":40800,"high":41600,"low":40750,"close":41450,"volume":5085,"rsi_14":55.15,"sma_20":40747.5,"sma_60":43314.17,"sma_120":48635.42},{"date":"2026-07-24","open":41250,"high":41400,"low":40350,"close":40750,"volume":10688,"rsi_14":51.94,"sma_20":40800.0,"sma_60":43140.0,"sma_120":48580.42},{"date":"2026-07-27","open":41100,"high":41750,"low":40550,"close":41400,"volume":10182,"rsi_14":49.49,"sma_20":40915.0,"sma_60":42976.67,"sma_120":48529.17},{"date":"2026-07-28","open":41800,"high":41850,"low":39900,"close":40500,"volume":10501,"rsi_14":42.65,"sma_20":40940.0,"sma_60":42798.33,"sma_120":48468.33},{"date":"2026-07-29","open":40200,"high":40950,"low":37650,"close":38800,"volume":29052,"rsi_14":38.84,"sma_20":40930.0,"sma_60":42603.33,"sma_120":48395.83},{"date":"2026-07-30","open":37000,"high":40300,"low":37000,"close":39700,"volume":19004,"rsi_14":48.17,"sma_20":40950.0,"sma_60":42432.5,"sma_120":48333.33},{"date":"2026-07-31","open":39800,"high":41200,"low":39100,"close":41200,"volume":13314,"rsi_14":47.2,"sma_20":40987.5,"sma_60":42290.0,"sma_120":48230.0},{"date":"2026-08-03","open":41300,"high":41300,"low":39900,"close":39900,"volume":8175,"rsi_14":42.8,"sma_20":40965.0,"sma_60":42140.0,"sma_120":48105.0},{"date":"2026-08-04","open":39900,"high":40900,"low":39500,"close":39900,"volume":14606,"rsi_14":46.33,"sma_20":40885.0,"sma_60":41977.5,"sma_120":47922.5},{"date":"2026-08-05","open":40050,"high":41350,"low":40050,"close":40800,"volume":13795,"rsi_14":45.58,"sma_20":40825.0,"sma_60":41833.33,"sma_120":47725.0},{"date":"2026-08-06","open":41200,"high":41250,"low":40550,"close":40900,"volume":15933,"rsi_14":45.33,"sma_20":40805.0,"sma_60":41705.83,"sma_120":47574.17},{"date":"2026-08-07","open":40950,"high":41300,"low":40650,"close":41100,"volume":12078,"rsi_14":51.79,"sma_20":40855.0,"sma_60":41612.5,"sma_120":47426.67},{"date":"2026-08-10","open":40850,"high":41500,"low":40850,"close":41200,"volume":4999,"rsi_14":50.26,"sma_20":40825.0,"sma_60":41535.83,"sma_120":47300.0},{"date":"2026-08-11","open":40850,"high":41300,"low":40700,"close":41000,"volume":12015,"rsi_14":49.74,"sma_20":40795.0,"sma_60":41430.0,"sma_120":47158.33},{"date":"2026-08-12","open":40750,"high":42250,"low":40750,"close":41850,"volume":16429,"rsi_14":52.0,"sma_20":40852.5,"sma_60":41360.83,"sma_120":47027.92},{"date":"2026-08-13","open":41950,"high":42250,"low":41400,"close":41950,"volume":7499,"rsi_14":56.38,"sma_20":40862.5,"sma_60":41308.33,"sma_120":46908.33},{"date":"2026-08-14","open":41850,"high":43300,"low":41850,"close":43150,"volume":7742,"rsi_14":58.79,"sma_20":40925.0,"sma_60":41289.17,"sma_120":46783.75},{"date":"2026-08-18","open":43150,"high":43150,"low":40950,"close":41300,"volume":8049,"rsi_14":53.67,"sma_20":40952.5,"sma_60":41273.33,"sma_120":46642.92},{"date":"2026-08-19","open":41100,"high":41400,"low":40200,"close":40950,"volume":9003,"rsi_14":61.26,"sma_20":40942.5,"sma_60":41250.83,"sma_120":46490.83},{"date":"2026-08-20","open":41350,"high":41350,"low":40100,"close":40950,"volume":11168,"rsi_14":57.23,"sma_20":40937.5,"sma_60":41211.67,"sma_120":46342.92},{"date":"2026-08-21","open":40950,"high":40950,"low":40100,"close":40700,"volume":6100,"rsi_14":46.62,"sma_20":40900.0,"sma_60":41184.17,"sma_120":46187.92},{"date":"2026-08-24","open":40600,"high":41200,"low":40300,"close":41200,"volume":4653,"rsi_14":59.85,"sma_20":40922.5,"sma_60":41149.17,"sma_120":46042.08},{"date":"2026-08-25","open":40800,"high":41100,"low":40200,"close":40750,"volume":4439,"rsi_14":56.03,"sma_20":40890.0,"sma_60":41100.83,"sma_120":45890.83},{"date":"2026-08-26","open":40700,"high":41900,"low":40300,"close":41350,"volume":7550,"rsi_14":54.07,"sma_20":40932.5,"sma_60":41091.67,"sma_120":45767.92},{"date":"2026-08-27","open":40800,"high":41350,"low":40550,"close":41200,"volume":3401,"rsi_14":52.21,"sma_20":41052.5,"sma_60":41097.5,"sma_120":45688.75},{"date":"2026-08-28","open":40850,"high":41400,"low":40750,"close":41100,"volume":1484,"rsi_14":50.0,"sma_20":41122.5,"sma_60":41087.5,"sma_120":45582.08},{"date":"2026-08-31","open":41000,"high":41500,"low":40450,"close":40650,"volume":5057,"rsi_14":46.1,"sma_20":41095.0,"sma_60":41085.83,"sma_120":45463.33},{"date":"2026-09-01","open":40650,"high":41300,"low":40650,"close":41050,"volume":3694,"rsi_14":50.34,"sma_20":41152.5,"sma_60":41090.0,"sma_120":45359.58},{"date":"2026-09-02","open":40850,"high":40850,"low":40100,"close":40150,"volume":4303,"rsi_14":38.36,"sma_20":41165.0,"sma_60":41096.67,"sma_120":45251.67},{"date":"2026-09-03","open":40150,"high":40650,"low":39900,"close":40100,"volume":5684,"rsi_14":37.24,"sma_20":41130.0,"sma_60":41073.33,"sma_120":45123.33},{"date":"2026-09-04","open":40150,"high":40500,"low":40000,"close":40000,"volume":1813,"rsi_14":24.39,"sma_20":41085.0,"sma_60":41037.5,"sma_120":44993.33},{"date":"2026-09-07","open":40000,"high":40450,"low":39850,"close":40200,"volume":5372,"rsi_14":37.78,"sma_20":41040.0,"sma_60":40997.5,"sma_120":44871.67},{"date":"2026-09-08","open":40350,"high":40550,"low":39800,"close":39800,"volume":2406,"rsi_14":37.36,"sma_20":40970.0,"sma_60":40940.0,"sma_120":44749.17},{"date":"2026-09-09","open":39800,"high":40500,"low":39200,"close":39400,"volume":7393,"rsi_14":34.34,"sma_20":40890.0,"sma_60":40871.67,"sma_120":44620.83},{"date":"2026-09-10","open":39400,"high":39950,"low":38450,"close":39200,"volume":8711,"rsi_14":34.69,"sma_20":40757.5,"sma_60":40797.5,"sma_120":44491.67},{"date":"2026-09-11","open":38900,"high":39700,"low":38850,"close":39050,"volume":1395,"rsi_14":26.37,"sma_20":40612.5,"sma_60":40725.0,"sma_120":44357.92},{"date":"2026-09-14","open":39400,"high":39400,"low":38750,"close":39000,"volume":2449,"rsi_14":28.92,"sma_20":40405.0,"sma_60":40663.33,"sma_120":44202.92},{"date":"2026-09-15","open":39000,"high":39300,"low":38800,"close":39300,"volume":1509,"rsi_14":23.38,"sma_20":40305.0,"sma_60":40623.33,"sma_120":44071.25},{"date":"2026-09-16","open":39500,"high":39500,"low":38550,"close":38550,"volume":3580,"rsi_14":20.22,"sma_20":40185.0,"sma_60":40575.0,"sma_120":43922.5},{"date":"2026-09-17","open":39150,"high":39150,"low":38500,"close":39150,"volume":4682,"rsi_14":30.3,"sma_20":40095.0,"sma_60":40564.17,"sma_120":43787.92},{"date":"2026-09-18","open":39000,"high":39200,"low":38500,"close":38700,"volume":3942,"rsi_14":30.3,"sma_20":39995.0,"sma_60":40547.5,"sma_120":43663.75},{"date":"2026-09-21","open":38700,"high":38900,"low":38250,"close":38550,"volume":3555,"rsi_14":23.4,"sma_20":39862.5,"sma_60":40528.33,"sma_120":43551.67},{"date":"2026-09-22","open":39000,"high":39200,"low":38500,"close":39150,"volume":3145,"rsi_14":38.64,"sma_20":39782.5,"sma_60":40529.17,"sma_120":43457.08},{"date":"2026-09-23","open":39150,"high":39300,"low":38450,"close":39150,"volume":5481,"rsi_14":39.08,"sma_20":39672.5,"sma_60":40515.0,"sma_120":43372.08},{"date":"2026-09-28","open":39250,"high":39750,"low":39000,"close":39550,"volume":6950,"rsi_14":45.16,"sma_20":39590.0,"sma_60":40524.17,"sma_120":43271.67},{"date":"2026-09-29","open":39400,"high":39400,"low":38550,"close":39000,"volume":2336,"rsi_14":38.0,"sma_20":39485.0,"sma_60":40519.17,"sma_120":43180.0},{"date":"2026-09-30","open":39150,"high":39150,"low":38200,"close":38400,"volume":2240,"rsi_14":36.54,"sma_20":39372.5,"sma_60":40485.0,"sma_120":43079.17},{"date":"2026-10-01","open":38500,"high":39400,"low":37950,"close":38800,"volume":4750,"rsi_14":44.23,"sma_20":39260.0,"sma_60":40459.17,"sma_120":42980.0},{"date":"2026-10-02","open":39100,"high":39200,"low":38450,"close":38700,"volume":2990,"rsi_14":45.1,"sma_20":39187.5,"sma_60":40412.5,"sma_120":42891.67},{"date":"2026-10-06","open":38700,"high":39050,"low":38200,"close":38950,"volume":6130,"rsi_14":49.04,"sma_20":39130.0,"sma_60":40361.67,"sma_120":42797.08},{"date":"2026-10-07","open":38800,"high":38800,"low":38000,"close":38200,"volume":4468,"rsi_14":43.22,"sma_20":39040.0,"sma_60":40310.0,"sma_120":42694.58},{"date":"2026-10-08","open":38100,"high":38500,"low":37800,"close":37950,"volume":2381,"rsi_14":38.46,"sma_20":38927.5,"sma_60":40274.17,"sma_120":42591.67},{"date":"2026-10-12","open":38150,"high":38300,"low":36800,"close":37650,"volume":9243,"rsi_14":41.67,"sma_20":38820.0,"sma_60":40205.0,"sma_120":42490.0},{"date":"2026-10-13","open":37200,"high":37800,"low":36300,"close":37450,"volume":6529,"rsi_14":33.0,"sma_20":38722.5,"sma_60":40135.83,"sma_120":42377.08},{"date":"2026-10-14","open":37850,"high":37850,"low":37150,"close":37300,"volume":3404,"rsi_14":35.11,"sma_20":38627.5,"sma_60":40079.17,"sma_120":42246.25},{"date":"2026-10-15","open":37500,"high":37800,"low":36450,"close":37100,"volume":8764,"rsi_14":34.74,"sma_20":38530.0,"sma_60":40001.67,"sma_120":42109.58},{"date":"2026-10-16","open":38000,"high":38650,"low":37250,"close":38500,"volume":3261,"rsi_14":44.14,"sma_20":38505.0,"sma_60":39945.0,"sma_120":41992.08},{"date":"2026-10-19","open":37400,"high":38650,"low":37400,"close":38400,"volume":1466,"rsi_14":43.36,"sma_20":38460.0,"sma_60":39905.83,"sma_120":41874.58},{"date":"2026-10-20","open":38700,"high":38700,"low":37800,"close":38500,"volume":4137,"rsi_14":40.19,"sma_20":38457.5,"sma_60":39861.67,"sma_120":41766.25},{"date":"2026-10-21","open":38800,"high":38800,"low":37850,"close":38350,"volume":2687,"rsi_14":43.43,"sma_20":38417.5,"sma_60":39816.67,"sma_120":41654.17},{"date":"2026-10-22","open":38200,"high":38700,"low":37200,"close":37700,"volume":2047,"rsi_14":43.0,"sma_20":38367.5,"sma_60":39754.17,"sma_120":41534.17},{"date":"2026-10-23","open":37008,"high":38150,"low":36567,"close":38150,"volume":5401,"rsi_14":43.56,"sma_20":38347.5,"sma_60":39710.83,"sma_120":41425.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.49,"pbr":0.48,"ttm_eps":null,"close":35689.6797},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.23,"pbr":0.52,"ttm_eps":null,"close":39032.6445},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.09,"pbr":0.48,"ttm_eps":null,"close":36748.4961},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.72,"pbr":0.48,"ttm_eps":null,"close":36846.4922},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.51,"pbr":0.66,"ttm_eps":null,"close":49683.9688},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.09,"pbr":0.56,"ttm_eps":null,"close":43363.2266},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.62,"pbr":0.63,"ttm_eps":null,"close":48600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.98,"pbr":0.63,"ttm_eps":null,"close":49350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.19,"pbr":0.49,"ttm_eps":null,"close":39000.0}],"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":"신도리코","phase":"above-fold","symbol_resolved":true}