{"status":"ok","report":{"price_analysis":{"current":27850.0,"change_1d":-1.2,"change_7d":-5.3,"change_30d":-18.9,"high_30d":35950.0,"low_30d":27550.0,"position_in_range":4.0,"support":28390.0,"resistance":35110.0},"summary":"하나투어(039130)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 4313.71억. 현재가 27,850원, 전일 대비 -1.2%, 30일 -18.9%. PER 7.9배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.46만, 기관 순매도 2957.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.9배입니다. ROE 4.2%입니다. 시가총액 4313.71억. 매출 5887.79억, 영업이익 578.98억.","grade":"C","comment":"PER 7.87배, ROE 4.18%","per":7.87,"pbr":2.6,"roe":4.18,"eps":3539.15,"revenue":588778743768.0,"operating_income":57897993499.0,"net_income":54821168742.0,"market_cap":431370766600,"profit_margin":9.31,"roa":1.17,"operating_margin":9.83,"gross_margin":null,"debt_ratio":2.5636983308292485,"total_assets":591959436861.0,"total_equity":166108178052.0,"total_debt":425851258809.0,"dividend_yield":2.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.4로 약세 구간입니다. MACD(-899.90)가 시그널선(-790.33)을 하회합니다(데드크로스). 현재가가 SMA20(29488)과 SMA60(31107) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27751~31224 (현재 위치 3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.355932203389827,"macd":-899.9011215353967,"macd_signal":-790.3313272993634,"sma_20":29487.5,"sma_60":31106.666666666668,"bb_upper":31223.839540527715,"bb_lower":27751.160459472285,"atr_14":803.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.46만, 기관 순매수 -2957.00. 30일 누적: 외국인 -12.03만, 기관 -5142.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-34627.0,"institutional_flow":-2957.0,"data":[{"date":"2026-10-23","foreign_net":-2928.0,"institution_net":570.0,"retail_net":2358.0},{"date":"2026-10-22","foreign_net":300.0,"institution_net":116.0,"retail_net":-416.0},{"date":"2026-10-21","foreign_net":-15980.0,"institution_net":-4564.0,"retail_net":20544.0},{"date":"2026-10-20","foreign_net":-10619.0,"institution_net":-87.0,"retail_net":10706.0},{"date":"2026-10-19","foreign_net":-5400.0,"institution_net":1008.0,"retail_net":4392.0},{"date":"2026-10-16","foreign_net":969.0,"institution_net":3000.0,"retail_net":-3969.0},{"date":"2026-10-15","foreign_net":6422.0,"institution_net":1721.0,"retail_net":-8143.0},{"date":"2026-10-14","foreign_net":181.0,"institution_net":678.0,"retail_net":-859.0},{"date":"2026-10-13","foreign_net":3438.0,"institution_net":-153.0,"retail_net":-3285.0},{"date":"2026-10-12","foreign_net":-1129.0,"institution_net":41.0,"retail_net":1088.0},{"date":"2026-10-08","foreign_net":-10666.0,"institution_net":-1095.0,"retail_net":11761.0},{"date":"2026-10-07","foreign_net":-2516.0,"institution_net":-2293.0,"retail_net":4809.0},{"date":"2026-10-06","foreign_net":-7682.0,"institution_net":319.0,"retail_net":7363.0},{"date":"2026-10-02","foreign_net":-8281.0,"institution_net":-532.0,"retail_net":8813.0},{"date":"2026-10-01","foreign_net":-5766.0,"institution_net":-3864.0,"retail_net":9630.0},{"date":"2026-09-30","foreign_net":-3846.0,"institution_net":-1488.0,"retail_net":5334.0},{"date":"2026-09-29","foreign_net":-4094.0,"institution_net":265.0,"retail_net":3829.0},{"date":"2026-09-28","foreign_net":-1821.0,"institution_net":-5297.0,"retail_net":7118.0},{"date":"2026-09-23","foreign_net":-11619.0,"institution_net":8183.0,"retail_net":3436.0},{"date":"2026-09-22","foreign_net":894.0,"institution_net":-12539.0,"retail_net":11645.0},{"date":"2026-09-21","foreign_net":5292.0,"institution_net":-13027.0,"retail_net":7735.0},{"date":"2026-09-18","foreign_net":-49076.0,"institution_net":-7538.0,"retail_net":56614.0},{"date":"2026-09-17","foreign_net":-3693.0,"institution_net":-51.0,"retail_net":3744.0},{"date":"2026-09-16","foreign_net":1263.0,"institution_net":406.0,"retail_net":-1669.0},{"date":"2026-09-15","foreign_net":-495.0,"institution_net":-190.0,"retail_net":685.0},{"date":"2026-09-14","foreign_net":7069.0,"institution_net":324.0,"retail_net":-7393.0},{"date":"2026-09-11","foreign_net":-3798.0,"institution_net":10640.0,"retail_net":-6842.0},{"date":"2026-09-10","foreign_net":-7520.0,"institution_net":3229.0,"retail_net":4291.0},{"date":"2026-09-09","foreign_net":-9708.0,"institution_net":-297.0,"retail_net":10005.0},{"date":"2026-09-08","foreign_net":20526.0,"institution_net":17373.0,"retail_net":-37899.0}],"periods":{"d1":{"foreign_net":-2928.0,"institution_net":570.0,"retail_net":2358.0},"d3":{"foreign_net":-18608.0,"institution_net":-3878.0,"retail_net":22486.0},"d7":{"foreign_net":-27236.0,"institution_net":1764.0,"retail_net":25472.0},"d14":{"foreign_net":-53891.0,"institution_net":-1271.0,"retail_net":55162.0},"d30":{"foreign_net":-120283.0,"institution_net":-5142.0,"retail_net":125425.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":19,"summary":"매출 -34.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-34.0,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-67.5,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.4,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.9,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.2x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.93,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":84.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -34.0%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.56,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.87,"current_pbr":2.6,"per_5y_high":15.32,"per_5y_low":7.94,"per_5y_avg":10.49,"per_percentile":0.0,"pbr_5y_high":10.97,"pbr_5y_low":4.45,"pbr_5y_avg":7.22,"pbr_percentile":0.0,"per_5y_median":9.43,"pbr_5y_median":6.7,"history":[{"quarter":"2024-Q2","per":12.73,"pbr":10.97},{"quarter":"2024-Q3","per":11.41,"pbr":8.46},{"quarter":"2024-Q4","per":7.94,"pbr":6.63},{"quarter":"2025-Q1","per":9.1,"pbr":7.85},{"quarter":"2025-Q2","per":9.43,"pbr":7.52},{"quarter":"2025-Q3","per":9.1,"pbr":6.51},{"quarter":"2025-Q4","per":15.32,"pbr":6.7},{"quarter":"2026-Q1","per":10.48,"pbr":5.93},{"quarter":"2026-Q2","per":8.87,"pbr":4.45},{"quarter":"현재","per":7.87,"pbr":2.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":54703.8398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":47222.9727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":50776.3828,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":52475.6914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":53451.0742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":48964.3047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":47550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":39950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":31400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TRAVEL SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.73,"eps":4298.19,"close":54703.84,"source":"reported"},{"date":"2024-07","per":11.03,"eps":4298.19,"close":47409.99,"source":"reported"},{"date":"2024-08","per":10.74,"eps":4298.19,"close":46147.6,"source":"reported"},{"date":"2024-09","per":11.41,"eps":4139.49,"close":47222.97,"source":"reported"},{"date":"2024-10","per":11.14,"eps":4139.49,"close":46100.84,"source":"reported"},{"date":"2024-11","per":13.44,"eps":4139.49,"close":55638.95,"source":"reported"},{"date":"2024-12","per":7.94,"eps":6396.37,"close":50776.38,"source":"reported"},{"date":"2025-01","per":8.55,"eps":6396.37,"close":54719.07,"source":"reported"},{"date":"2025-02","per":8.71,"eps":6396.37,"close":55694.46,"source":"reported"},{"date":"2025-03","per":9.1,"eps":5763.95,"close":52475.69,"source":"reported"},{"date":"2025-04","per":8.78,"eps":5763.95,"close":50622.46,"source":"reported"},{"date":"2025-05","per":8.6,"eps":5763.95,"close":49549.54,"source":"reported"},{"date":"2025-06","per":9.43,"eps":5667.69,"close":53451.07,"source":"reported"},{"date":"2025-07","per":9.29,"eps":5667.69,"close":52670.77,"source":"reported"},{"date":"2025-08","per":8.86,"eps":5667.69,"close":50232.3,"source":"reported"},{"date":"2025-09","per":9.1,"eps":5380.61,"close":48964.3,"source":"reported"},{"date":"2025-10","per":8.65,"eps":5380.61,"close":46525.84,"source":"reported"},{"date":"2025-11","per":8.56,"eps":5380.61,"close":46038.15,"source":"reported"},{"date":"2025-12","per":15.32,"eps":3104.7,"close":47550.0,"source":"reported"},{"date":"2026-01","per":14.91,"eps":3104.7,"close":46300.0,"source":"reported"},{"date":"2026-02","per":15.49,"eps":3104.7,"close":48100.0,"source":"reported"},{"date":"2026-03","per":10.48,"eps":3810.21,"close":39950.0,"source":"reported"},{"date":"2026-04","per":10.98,"eps":3810.21,"close":41850.0,"source":"reported"},{"date":"2026-05","per":9.95,"eps":3810.21,"close":37900.0,"source":"reported"},{"date":"2026-06","per":8.87,"eps":3539.15,"close":31400.0,"source":"reported"},{"date":"2026-07","per":8.66,"eps":3539.15,"close":30650.0,"source":"reported"},{"date":"2026-08","per":9.23,"eps":3539.15,"close":32650.0,"source":"reported"},{"date":"2026-09","per":8.53,"eps":3539.15,"close":30200.0,"source":"reported"},{"date":"2026-10","per":7.81,"eps":3539.15,"close":27650.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.22,"std":2.17,"upper_1sd":12.38,"lower_1sd":8.05,"current":7.81,"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":2.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.93,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.85,"summary":"배당수익률 2.85%","metrics":[{"name":"배당수익률","value":2.85,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.9배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.2%"}],"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":"2026-10-24T00:56:17.612884+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04182704026062458,"dividend_yield":null,"eps":448.54,"revenue":115435401983.0,"operating_income":5440143063.0,"net_income":6947813451.0,"market_cap":null,"profit_margin":0.06018789151029417,"operating_margin":0.04712716350051054,"roa":0.01173697557360073,"gross_margin":null,"total_equity":166108178052.0,"total_assets":591959436861.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.65,"pbr":4.28,"roe":0.159489287262903,"dividend_yield":2.85,"eps":1632.89,"revenue":174828804322.0,"operating_income":16763342698.0,"net_income":25293403064.0,"market_cap":651400000000.0,"profit_margin":0.14467526196320926,"operating_margin":0.09588432960466427,"roa":0.037749581193501074,"gross_margin":null,"total_equity":158589981171.0,"total_assets":670031355695.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.08028804606777151,"dividend_yield":null,"eps":866.24,"revenue":175227930107.0,"operating_income":27413819738.0,"net_income":13417986564.0,"market_cap":null,"profit_margin":0.07657447391980565,"operating_margin":0.15644663337208978,"roa":0.02040660322638058,"gross_margin":null,"total_equity":167123092679.0,"total_assets":657531604606.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05173021050475271,"dividend_yield":null,"eps":591.48,"revenue":123286607356.0,"operating_income":8280688000.0,"net_income":9161965663.0,"market_cap":null,"profit_margin":0.07431436276402746,"operating_margin":0.06716616003625477,"roa":0.012379204599064294,"gross_margin":null,"total_equity":177110542826.0,"total_assets":740109397957.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06653998543016414,"dividend_yield":null,"eps":719.6,"revenue":119937210957.0,"operating_income":9650066328.0,"net_income":11146623336.0,"market_cap":null,"profit_margin":0.09293715642592604,"operating_margin":0.08045931909705446,"roa":0.017998884969976595,"gross_margin":null,"total_equity":167517670224.0,"total_assets":619295214931.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.09119906403841391,"dividend_yield":null,"eps":927.38,"revenue":168451223004.0,"operating_income":12282301697.0,"net_income":14365097367.0,"market_cap":null,"profit_margin":0.08527748929824563,"operating_margin":0.07291310492122902,"roa":0.021578969342108883,"gross_margin":null,"total_equity":157513649054.0,"total_assets":665698956204.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.2695938734208625,"dividend_yield":null,"eps":3142.15,"revenue":142210069448.0,"operating_income":13597590027.0,"net_income":48671665775.0,"market_cap":null,"profit_margin":0.3422518951289669,"operating_margin":0.09561622520669708,"roa":0.07277576208206848,"gross_margin":null,"total_equity":180536987571.0,"total_assets":668789503298.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.10349145997086916,"dividend_yield":null,"eps":878.56,"revenue":159392982671.0,"operating_income":12026292349.0,"net_income":13608813711.0,"market_cap":null,"profit_margin":0.08537900152787586,"operating_margin":0.07545057597562647,"roa":0.020538437947901257,"gross_margin":null,"total_equity":131496972937.0,"total_assets":662602177708.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.10756849352344412,"dividend_yield":null,"eps":815.86,"revenue":131667885778.0,"operating_income":3665614076.0,"net_income":12637659696.0,"market_cap":null,"profit_margin":0.09598133684099597,"operating_margin":0.027839849135122035,"roa":0.02114558255407026,"gross_margin":null,"total_equity":117484769769.0,"total_assets":597650107945.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.23024208530077897,"dividend_yield":null,"eps":1559.8,"revenue":183336055761.0,"operating_income":21629505521.0,"net_income":24161213354.0,"market_cap":null,"profit_margin":0.13178647949913883,"operating_margin":0.11797736910625257,"roa":0.03577926320317392,"gross_margin":null,"total_equity":104938301451.0,"total_assets":675285380160.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08607969051274773,"dividend_yield":null,"eps":885.27,"revenue":119535548776.0,"operating_income":11156271456.0,"net_income":13712845839.0,"market_cap":null,"profit_margin":0.11471772187783878,"operating_margin":0.09333015634458629,"roa":0.02127353847173903,"gross_margin":null,"total_equity":159304079247.0,"total_assets":644596377665.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.11048703704583107,"dividend_yield":null,"eps":1037.26,"revenue":126696887657.0,"operating_income":13213574906.0,"net_income":16067121038.0,"market_cap":null,"profit_margin":0.1268154359205547,"operating_margin":0.10429281374119019,"roa":0.02604662303911967,"gross_margin":null,"total_equity":145420869883.0,"total_assets":616860044155.0}],"current_price":27850.0,"change_pct":-1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":65644.0},{"date":"2016-10-25","close":60369.0},{"date":"2016-10-26","close":62225.0},{"date":"2016-10-27","close":63983.0},{"date":"2016-10-28","close":64276.0},{"date":"2016-10-31","close":63006.0},{"date":"2016-11-01","close":61541.0},{"date":"2016-11-02","close":60369.0},{"date":"2016-11-03","close":63006.0},{"date":"2016-11-04","close":65351.0},{"date":"2016-11-07","close":66327.0},{"date":"2016-11-08","close":64569.0},{"date":"2016-11-09","close":62225.0},{"date":"2016-11-10","close":63690.0},{"date":"2016-11-11","close":64862.0},{"date":"2016-11-14","close":65253.0},{"date":"2016-11-15","close":65741.0},{"date":"2016-11-16","close":66034.0},{"date":"2016-11-17","close":65741.0},{"date":"2016-11-18","close":64960.0},{"date":"2016-11-21","close":66327.0},{"date":"2016-11-22","close":66230.0},{"date":"2016-11-23","close":64276.0},{"date":"2016-11-24","close":62811.0},{"date":"2016-11-25","close":64276.0},{"date":"2016-11-28","close":65741.0},{"date":"2016-11-29","close":66132.0},{"date":"2016-11-30","close":66523.0},{"date":"2016-12-01","close":66425.0},{"date":"2016-12-02","close":65937.0},{"date":"2016-12-05","close":66816.0},{"date":"2016-12-06","close":67695.0},{"date":"2016-12-07","close":67597.0},{"date":"2016-12-08","close":69649.0},{"date":"2016-12-09","close":72384.0},{"date":"2016-12-12","close":71602.0},{"date":"2016-12-13","close":71212.0},{"date":"2016-12-14","close":70332.0},{"date":"2016-12-15","close":71212.0},{"date":"2016-12-16","close":70625.0},{"date":"2016-12-19","close":69942.0},{"date":"2016-12-20","close":67695.0},{"date":"2016-12-21","close":64764.0},{"date":"2016-12-22","close":63788.0},{"date":"2016-12-23","close":64276.0},{"date":"2016-12-26","close":64667.0},{"date":"2016-12-27","close":63983.0},{"date":"2016-12-28","close":64569.0},{"date":"2016-12-29","close":64569.0},{"date":"2017-01-02","close":62420.0},{"date":"2017-01-03","close":61346.0},{"date":"2017-01-04","close":62518.0},{"date":"2017-01-05","close":64960.0},{"date":"2017-01-06","close":64960.0},{"date":"2017-01-09","close":65155.0},{"date":"2017-01-10","close":64471.0},{"date":"2017-01-11","close":63104.0},{"date":"2017-01-12","close":64276.0},{"date":"2017-01-13","close":65448.0},{"date":"2017-01-16","close":66718.0},{"date":"2017-01-17","close":66425.0},{"date":"2017-01-18","close":67695.0},{"date":"2017-01-19","close":67402.0},{"date":"2017-01-20","close":68672.0},{"date":"2017-01-23","close":68574.0},{"date":"2017-01-24","close":70137.0},{"date":"2017-01-25","close":70039.0},{"date":"2017-01-26","close":69649.0},{"date":"2017-01-31","close":70332.0},{"date":"2017-02-01","close":70235.0},{"date":"2017-02-02","close":71016.0},{"date":"2017-02-03","close":72481.0},{"date":"2017-02-06","close":73849.0},{"date":"2017-02-07","close":75998.0},{"date":"2017-02-08","close":78049.0},{"date":"2017-02-09","close":77561.0},{"date":"2017-02-10","close":77073.0},{"date":"2017-02-13","close":76193.0},{"date":"2017-02-14","close":75510.0},{"date":"2017-02-15","close":78440.0},{"date":"2017-02-16","close":78636.0},{"date":"2017-02-17","close":78147.0},{"date":"2017-02-20","close":77952.0},{"date":"2017-02-21","close":80296.0},{"date":"2017-02-22","close":80882.0},{"date":"2017-02-23","close":81664.0},{"date":"2017-02-24","close":83422.0},{"date":"2017-02-27","close":79808.0},{"date":"2017-02-28","close":82054.0},{"date":"2017-03-02","close":81273.0},{"date":"2017-03-03","close":76975.0},{"date":"2017-03-06","close":75900.0},{"date":"2017-03-07","close":76096.0},{"date":"2017-03-08","close":74240.0},{"date":"2017-03-09","close":76291.0},{"date":"2017-03-10","close":76389.0},{"date":"2017-03-13","close":74533.0},{"date":"2017-03-14","close":75021.0},{"date":"2017-03-15","close":73751.0},{"date":"2017-03-16","close":72188.0},{"date":"2017-03-17","close":74142.0},{"date":"2017-03-20","close":73751.0},{"date":"2017-03-21","close":74924.0},{"date":"2017-03-22","close":74044.0},{"date":"2017-03-23","close":75705.0},{"date":"2017-03-24","close":76291.0},{"date":"2017-03-27","close":76193.0},{"date":"2017-03-28","close":76389.0},{"date":"2017-03-29","close":76291.0},{"date":"2017-03-30","close":76291.0},{"date":"2017-03-31","close":77756.0},{"date":"2017-04-03","close":80687.0},{"date":"2017-04-04","close":79124.0},{"date":"2017-04-05","close":79417.0},{"date":"2017-04-06","close":80882.0},{"date":"2017-04-07","close":81273.0},{"date":"2017-04-10","close":78245.0},{"date":"2017-04-11","close":78440.0},{"date":"2017-04-12","close":77756.0},{"date":"2017-04-13","close":77659.0},{"date":"2017-04-14","close":76780.0},{"date":"2017-04-17","close":81175.0},{"date":"2017-04-18","close":80687.0},{"date":"2017-04-19","close":83617.0},{"date":"2017-04-20","close":86450.0},{"date":"2017-04-21","close":86060.0},{"date":"2017-04-24","close":84594.0},{"date":"2017-04-25","close":84301.0},{"date":"2017-04-26","close":83031.0},{"date":"2017-04-27","close":84008.0},{"date":"2017-04-28","close":82445.0},{"date":"2017-05-02","close":81859.0},{"date":"2017-05-04","close":86548.0},{"date":"2017-05-08","close":86157.0},{"date":"2017-05-10","close":85962.0},{"date":"2017-05-11","close":87036.0},{"date":"2017-05-12","close":85766.0},{"date":"2017-05-15","close":86450.0},{"date":"2017-05-16","close":87232.0},{"date":"2017-05-17","close":92018.0},{"date":"2017-05-18","close":92507.0},{"date":"2017-05-19","close":91139.0},{"date":"2017-05-22","close":89967.0},{"date":"2017-05-23","close":89185.0},{"date":"2017-05-24","close":89674.0},{"date":"2017-05-25","close":91041.0},{"date":"2017-05-26","close":90748.0},{"date":"2017-05-29","close":89967.0},{"date":"2017-05-30","close":90651.0},{"date":"2017-05-31","close":91041.0},{"date":"2017-06-01","close":91237.0},{"date":"2017-06-02","close":92116.0},{"date":"2017-06-05","close":93972.0},{"date":"2017-06-07","close":95633.0},{"date":"2017-06-08","close":95926.0},{"date":"2017-06-09","close":95828.0},{"date":"2017-06-12","close":92214.0},{"date":"2017-06-13","close":91628.0},{"date":"2017-06-14","close":92995.0},{"date":"2017-06-15","close":92995.0},{"date":"2017-06-16","close":90260.0},{"date":"2017-06-19","close":90260.0},{"date":"2017-06-20","close":88502.0},{"date":"2017-06-21","close":89478.0},{"date":"2017-06-22","close":90846.0},{"date":"2017-06-23","close":90846.0},{"date":"2017-06-26","close":88697.0},{"date":"2017-06-27","close":89088.0},{"date":"2017-06-28","close":89869.0},{"date":"2017-06-29","close":89088.0},{"date":"2017-06-30","close":89381.0},{"date":"2017-07-03","close":88502.0},{"date":"2017-07-04","close":85473.0},{"date":"2017-07-05","close":85766.0},{"date":"2017-07-06","close":86157.0},{"date":"2017-07-07","close":84106.0},{"date":"2017-07-10","close":80296.0},{"date":"2017-07-11","close":81859.0},{"date":"2017-07-12","close":81761.0},{"date":"2017-07-13","close":79612.0},{"date":"2017-07-14","close":79710.0},{"date":"2017-07-17","close":79612.0},{"date":"2017-07-18","close":81273.0},{"date":"2017-07-19","close":81175.0},{"date":"2017-07-20","close":81468.0},{"date":"2017-07-21","close":80394.0},{"date":"2017-07-24","close":80296.0},{"date":"2017-07-25","close":79124.0},{"date":"2017-07-26","close":79710.0},{"date":"2017-07-27","close":80296.0},{"date":"2017-07-28","close":83617.0},{"date":"2017-07-31","close":83227.0},{"date":"2017-08-01","close":87427.0},{"date":"2017-08-02","close":84790.0},{"date":"2017-08-03","close":84887.0},{"date":"2017-08-04","close":83129.0},{"date":"2017-08-07","close":82250.0},{"date":"2017-08-08","close":82152.0},{"date":"2017-08-09","close":79417.0},{"date":"2017-08-10","close":79905.0},{"date":"2017-08-11","close":76682.0},{"date":"2017-08-14","close":76780.0},{"date":"2017-08-16","close":75998.0},{"date":"2017-08-17","close":80394.0},{"date":"2017-08-18","close":81273.0},{"date":"2017-08-21","close":81175.0},{"date":"2017-08-22","close":80785.0},{"date":"2017-08-23","close":82934.0},{"date":"2017-08-24","close":84204.0},{"date":"2017-08-25","close":82250.0},{"date":"2017-08-28","close":84790.0},{"date":"2017-08-29","close":83617.0},{"date":"2017-08-30","close":83422.0},{"date":"2017-08-31","close":83129.0},{"date":"2017-09-01","close":81273.0},{"date":"2017-09-04","close":80101.0},{"date":"2017-09-05","close":80199.0},{"date":"2017-09-06","close":80589.0},{"date":"2017-09-07","close":81371.0},{"date":"2017-09-08","close":80003.0},{"date":"2017-09-11","close":80980.0},{"date":"2017-09-12","close":86255.0},{"date":"2017-09-13","close":87036.0},{"date":"2017-09-14","close":85864.0},{"date":"2017-09-15","close":87329.0},{"date":"2017-09-18","close":84399.0},{"date":"2017-09-19","close":84106.0},{"date":"2017-09-20","close":84790.0},{"date":"2017-09-21","close":83520.0},{"date":"2017-09-22","close":81664.0},{"date":"2017-09-25","close":80003.0},{"date":"2017-09-26","close":81468.0},{"date":"2017-09-27","close":82738.0},{"date":"2017-09-28","close":83324.0},{"date":"2017-09-29","close":84106.0},{"date":"2017-10-10","close":80394.0},{"date":"2017-10-11","close":80980.0},{"date":"2017-10-12","close":80589.0},{"date":"2017-10-13","close":83227.0},{"date":"2017-10-16","close":89088.0},{"date":"2017-10-17","close":90065.0},{"date":"2017-10-18","close":89674.0},{"date":"2017-10-19","close":89869.0},{"date":"2017-10-20","close":90065.0},{"date":"2017-10-23","close":88502.0},{"date":"2017-10-24","close":90455.0},{"date":"2017-10-25","close":91432.0},{"date":"2017-10-26","close":94851.0},{"date":"2017-10-27","close":95046.0},{"date":"2017-10-30","close":98172.0},{"date":"2017-10-31","close":97489.0},{"date":"2017-11-01","close":93972.0},{"date":"2017-11-02","close":98172.0},{"date":"2017-11-03","close":97391.0},{"date":"2017-11-06","close":99149.0},{"date":"2017-11-07","close":100126.0},{"date":"2017-11-08","close":100126.0},{"date":"2017-11-09","close":100126.0},{"date":"2017-11-10","close":102568.0},{"date":"2017-11-13","close":105987.0},{"date":"2017-11-14","close":104522.0},{"date":"2017-11-15","close":101591.0},{"date":"2017-11-16","close":106475.0},{"date":"2017-11-17","close":104033.0},{"date":"2017-11-20","close":107941.0},{"date":"2017-11-21","close":108918.0},{"date":"2017-11-22","close":108429.0},{"date":"2017-11-23","close":109406.0},{"date":"2017-11-24","close":109406.0},{"date":"2017-11-27","close":109894.0},{"date":"2017-11-28","close":107941.0},{"date":"2017-11-29","close":108429.0},{"date":"2017-11-30","close":104522.0},{"date":"2017-12-01","close":104033.0},{"date":"2017-12-04","close":103057.0},{"date":"2017-12-05","close":106475.0},{"date":"2017-12-06","close":102080.0},{"date":"2017-12-07","close":100126.0},{"date":"2017-12-08","close":101591.0},{"date":"2017-12-11","close":106475.0},{"date":"2017-12-12","close":99638.0},{"date":"2017-12-13","close":103545.0},{"date":"2017-12-14","close":102568.0},{"date":"2017-12-15","close":101103.0},{"date":"2017-12-18","close":101591.0},{"date":"2017-12-19","close":99638.0},{"date":"2017-12-20","close":100126.0},{"date":"2017-12-21","close":95535.0},{"date":"2017-12-22","close":96512.0},{"date":"2017-12-26","close":95828.0},{"date":"2017-12-27","close":100126.0},{"date":"2017-12-28","close":100614.0},{"date":"2018-01-02","close":83341.4297},{"date":"2018-01-03","close":85344.8438},{"date":"2018-01-04","close":84142.8047},{"date":"2018-01-05","close":84543.4766},{"date":"2018-01-08","close":82940.7656},{"date":"2018-01-09","close":83341.4297},{"date":"2018-01-10","close":88950.9609},{"date":"2018-01-11","close":86947.5469},{"date":"2018-01-12","close":88950.9609},{"date":"2018-01-15","close":90954.3516},{"date":"2018-01-16","close":91355.0391},{"date":"2018-01-17","close":95361.8438},{"date":"2018-01-18","close":94961.1641},{"date":"2018-01-19","close":94961.1641},{"date":"2018-01-22","close":96563.8828},{"date":"2018-01-23","close":94961.1641},{"date":"2018-01-24","close":93759.125},{"date":"2018-01-25","close":92156.3984},{"date":"2018-01-26","close":93358.4297},{"date":"2018-01-29","close":94159.7891},{"date":"2018-01-30","close":91755.7266},{"date":"2018-01-31","close":89752.3125},{"date":"2018-02-01","close":95361.8438},{"date":"2018-02-02","close":96563.8828},{"date":"2018-02-05","close":92557.0781},{"date":"2018-02-06","close":92957.75},{"date":"2018-02-07","close":87348.2344},{"date":"2018-02-08","close":87748.9219},{"date":"2018-02-09","close":87748.9219},{"date":"2018-02-12","close":90153.0},{"date":"2018-02-13","close":89752.3125},{"date":"2018-02-14","close":89752.3125},{"date":"2018-02-19","close":90153.0},{"date":"2018-02-20","close":87348.2344},{"date":"2018-02-21","close":88149.6016},{"date":"2018-02-22","close":88149.6016},{"date":"2018-02-23","close":90954.3516},{"date":"2018-02-26","close":86947.5469},{"date":"2018-02-27","close":86146.2031},{"date":"2018-02-28","close":82139.3984},{"date":"2018-03-02","close":82540.0781},{"date":"2018-03-05","close":80937.3594},{"date":"2018-03-06","close":84543.4766},{"date":"2018-03-07","close":83742.125},{"date":"2018-03-08","close":83341.4297},{"date":"2018-03-09","close":87348.2344},{"date":"2018-03-12","close":88550.2812},{"date":"2018-03-13","close":88149.6016},{"date":"2018-03-14","close":87348.2344},{"date":"2018-03-15","close":92156.3984},{"date":"2018-03-16","close":92957.75},{"date":"2018-03-19","close":92557.0781},{"date":"2018-03-20","close":92957.75},{"date":"2018-03-21","close":90954.3516},{"date":"2018-03-22","close":91355.0391},{"date":"2018-03-23","close":88950.9609},{"date":"2018-03-26","close":91755.7266},{"date":"2018-03-27","close":93358.4297},{"date":"2018-03-28","close":94560.4844},{"date":"2018-03-29","close":95762.5312},{"date":"2018-03-30","close":96163.1875},{"date":"2018-04-02","close":96964.5547},{"date":"2018-04-03","close":99769.3125},{"date":"2018-04-04","close":96163.1875},{"date":"2018-04-05","close":93759.125},{"date":"2018-04-06","close":95361.8438},{"date":"2018-04-09","close":96964.5547},{"date":"2018-04-10","close":98166.5938},{"date":"2018-04-11","close":96563.8828},{"date":"2018-04-12","close":91355.0391},{"date":"2018-04-13","close":94961.1641},{"date":"2018-04-16","close":96163.1875},{"date":"2018-04-17","close":93759.125},{"date":"2018-04-18","close":94159.7891},{"date":"2018-04-19","close":90954.3516},{"date":"2018-04-20","close":90954.3516},{"date":"2018-04-23","close":90153.0},{"date":"2018-04-24","close":90954.3516},{"date":"2018-04-25","close":90153.0},{"date":"2018-04-26","close":88149.6016},{"date":"2018-04-27","close":91355.0391},{"date":"2018-04-30","close":95361.8438},{"date":"2018-05-02","close":96563.8828},{"date":"2018-05-03","close":96163.1875},{"date":"2018-05-04","close":85344.8438},{"date":"2018-05-08","close":84142.8047},{"date":"2018-05-09","close":82540.0781},{"date":"2018-05-10","close":80937.3594},{"date":"2018-05-11","close":82139.3984},{"date":"2018-05-14","close":82540.0781},{"date":"2018-05-15","close":83742.125},{"date":"2018-05-16","close":83341.4297},{"date":"2018-05-17","close":82940.7656},{"date":"2018-05-18","close":80536.6719},{"date":"2018-05-21","close":79014.0938},{"date":"2018-05-23","close":77972.3281},{"date":"2018-05-24","close":81738.7188},{"date":"2018-05-25","close":78853.8281},{"date":"2018-05-28","close":78933.9688},{"date":"2018-05-29","close":79334.6328},{"date":"2018-05-30","close":77411.3828},{"date":"2018-05-31","close":82540.0781},{"date":"2018-06-01","close":82540.0781},{"date":"2018-06-04","close":82139.3984},{"date":"2018-06-05","close":82940.7656},{"date":"2018-06-07","close":80536.6719},{"date":"2018-06-08","close":79975.7266},{"date":"2018-06-11","close":79254.5},{"date":"2018-06-12","close":79414.7734},{"date":"2018-06-14","close":78933.9688},{"date":"2018-06-15","close":77892.1953},{"date":"2018-06-18","close":73084.0312},{"date":"2018-06-19","close":72442.9453},{"date":"2018-06-20","close":71561.4375},{"date":"2018-06-21","close":69638.1797},{"date":"2018-06-22","close":68916.9609},{"date":"2018-06-25","close":70920.3594},{"date":"2018-06-26","close":71401.1797},{"date":"2018-06-27","close":70519.6797},{"date":"2018-06-28","close":69954.2344},{"date":"2018-06-29","close":70600.4531},{"date":"2018-07-02","close":65834.5312},{"date":"2018-07-03","close":64299.7383},{"date":"2018-07-04","close":63411.1641},{"date":"2018-07-05","close":60583.9141},{"date":"2018-07-06","close":61310.918},{"date":"2018-07-09","close":59856.9062},{"date":"2018-07-10","close":62361.0469},{"date":"2018-07-11","close":62361.0469},{"date":"2018-07-12","close":63249.6055},{"date":"2018-07-13","close":63491.9492},{"date":"2018-07-16","close":62845.7227},{"date":"2018-07-17","close":62361.0469},{"date":"2018-07-18","close":65188.2969},{"date":"2018-07-19","close":63330.3828},{"date":"2018-07-20","close":61634.0352},{"date":"2018-07-23","close":60583.9141},{"date":"2018-07-24","close":60260.8086},{"date":"2018-07-25","close":60907.0352},{"date":"2018-07-26","close":61230.1406},{"date":"2018-07-27","close":61068.5859},{"date":"2018-07-30","close":61230.1406},{"date":"2018-07-31","close":62926.4922},{"date":"2018-08-01","close":63491.9492},{"date":"2018-08-02","close":56706.5469},{"date":"2018-08-03","close":55979.5352},{"date":"2018-08-06","close":56141.0977},{"date":"2018-08-07","close":56141.0977},{"date":"2018-08-08","close":55575.6367},{"date":"2018-08-09","close":55252.5312},{"date":"2018-08-10","close":55090.9805},{"date":"2018-08-13","close":53636.9609},{"date":"2018-08-14","close":54040.8555},{"date":"2018-08-16","close":53556.1797},{"date":"2018-08-17","close":54202.4062},{"date":"2018-08-20","close":54444.75},{"date":"2018-08-21","close":54687.082},{"date":"2018-08-22","close":53636.9609},{"date":"2018-08-23","close":54121.6328},{"date":"2018-08-24","close":54929.4141},{"date":"2018-08-27","close":54525.5234},{"date":"2018-08-28","close":56383.4336},{"date":"2018-08-29","close":56060.3125},{"date":"2018-08-30","close":56948.8828},{"date":"2018-08-31","close":56787.3203},{"date":"2018-09-03","close":56948.8828},{"date":"2018-09-04","close":59372.2344},{"date":"2018-09-05","close":57433.5547},{"date":"2018-09-06","close":56464.207},{"date":"2018-09-07","close":55575.6367},{"date":"2018-09-10","close":54525.5234},{"date":"2018-09-11","close":54525.5234},{"date":"2018-09-12","close":54202.4062},{"date":"2018-09-13","close":54929.4141},{"date":"2018-09-14","close":56060.3125},{"date":"2018-09-17","close":56868.0977},{"date":"2018-09-18","close":56141.0977},{"date":"2018-09-19","close":55333.3125},{"date":"2018-09-20","close":57191.2109},{"date":"2018-09-21","close":57191.2109},{"date":"2018-09-27","close":59695.3477},{"date":"2018-09-28","close":59695.3477},{"date":"2018-10-01","close":61795.6016},{"date":"2018-10-02","close":57029.6602},{"date":"2018-10-04","close":55333.3125},{"date":"2018-10-05","close":54848.6406},{"date":"2018-10-08","close":52748.3945},{"date":"2018-10-10","close":49598.0312},{"date":"2018-10-11","close":45801.4414},{"date":"2018-10-12","close":49032.5859},{"date":"2018-10-15","close":50728.9336},{"date":"2018-10-16","close":50567.3711},{"date":"2018-10-17","close":52182.9414},{"date":"2018-10-18","close":52102.168},{"date":"2018-10-19","close":52182.9414},{"date":"2018-10-22","close":52990.7266},{"date":"2018-10-23","close":52506.0586},{"date":"2018-10-24","close":50001.9258},{"date":"2018-10-25","close":51052.043},{"date":"2018-10-26","close":49840.3711},{"date":"2018-10-29","close":47901.6836},{"date":"2018-10-30","close":48467.1328},{"date":"2018-10-31","close":47982.4648},{"date":"2018-11-01","close":49678.8125},{"date":"2018-11-02","close":54606.3047},{"date":"2018-11-05","close":55171.7461},{"date":"2018-11-06","close":54444.75},{"date":"2018-11-07","close":53798.5195},{"date":"2018-11-08","close":55171.7461},{"date":"2018-11-09","close":55333.3125},{"date":"2018-11-12","close":54929.4141},{"date":"2018-11-13","close":54929.4141},{"date":"2018-11-14","close":56464.207},{"date":"2018-11-15","close":58402.8945},{"date":"2018-11-16","close":59129.9023},{"date":"2018-11-19","close":59049.1211},{"date":"2018-11-20","close":57110.4414},{"date":"2018-11-21","close":58564.4531},{"date":"2018-11-22","close":59372.2344},{"date":"2018-11-23","close":57675.8867},{"date":"2018-11-26","close":57918.2188},{"date":"2018-11-27","close":57191.2109},{"date":"2018-11-28","close":56383.4336},{"date":"2018-11-29","close":56302.6523},{"date":"2018-11-30","close":55656.4258},{"date":"2018-12-03","close":55979.5352},{"date":"2018-12-04","close":56464.207},{"date":"2018-12-05","close":55010.1953},{"date":"2018-12-06","close":52667.6211},{"date":"2018-12-07","close":52425.2891},{"date":"2018-12-10","close":51294.3828},{"date":"2018-12-11","close":53717.7422},{"date":"2018-12-12","close":54283.1875},{"date":"2018-12-13","close":55575.6367},{"date":"2018-12-14","close":53394.625},{"date":"2018-12-17","close":53233.0664},{"date":"2018-12-18","close":51779.0547},{"date":"2018-12-19","close":51940.6094},{"date":"2018-12-20","close":51294.3828},{"date":"2018-12-21","close":51455.9414},{"date":"2018-12-24","close":51536.7148},{"date":"2018-12-26","close":50405.8164},{"date":"2018-12-27","close":53505.2031},{"date":"2018-12-28","close":56115.2148},{"date":"2019-01-02","close":56441.4648},{"date":"2019-01-03","close":53668.3281},{"date":"2019-01-04","close":54728.6406},{"date":"2019-01-07","close":55299.5859},{"date":"2019-01-08","close":55218.0234},{"date":"2019-01-09","close":56604.5898},{"date":"2019-01-10","close":57583.3438},{"date":"2019-01-11","close":58235.8438},{"date":"2019-01-14","close":57909.6016},{"date":"2019-01-15","close":57420.2148},{"date":"2019-01-16","close":57828.0352},{"date":"2019-01-17","close":56115.2148},{"date":"2019-01-18","close":57257.0898},{"date":"2019-01-21","close":56930.8438},{"date":"2019-01-22","close":56196.7773},{"date":"2019-01-23","close":59622.4219},{"date":"2019-01-24","close":59133.0391},{"date":"2019-01-25","close":59622.4219},{"date":"2019-01-28","close":58398.9805},{"date":"2019-01-29","close":57664.9062},{"date":"2019-01-30","close":57664.9062},{"date":"2019-01-31","close":57746.4688},{"date":"2019-02-01","close":57991.1641},{"date":"2019-02-07","close":54647.082},{"date":"2019-02-08","close":53831.457},{"date":"2019-02-11","close":53668.3281},{"date":"2019-02-12","close":53749.8945},{"date":"2019-02-13","close":53178.9492},{"date":"2019-02-14","close":53423.6445},{"date":"2019-02-15","close":53505.2031},{"date":"2019-02-18","close":54565.5195},{"date":"2019-02-19","close":55054.8984},{"date":"2019-02-20","close":57012.4023},{"date":"2019-02-21","close":57664.9062},{"date":"2019-02-22","close":57420.2148},{"date":"2019-02-25","close":57664.9062},{"date":"2019-02-26","close":59296.1641},{"date":"2019-02-27","close":58725.2266},{"date":"2019-02-28","close":56930.8438},{"date":"2019-03-04","close":58643.6562},{"date":"2019-03-05","close":58806.7891},{"date":"2019-03-06","close":58562.0938},{"date":"2019-03-07","close":58235.8438},{"date":"2019-03-08","close":57420.2148},{"date":"2019-03-11","close":58072.7227},{"date":"2019-03-12","close":59703.9805},{"date":"2019-03-13","close":60438.0469},{"date":"2019-03-14","close":60193.3477},{"date":"2019-03-15","close":60519.6055},{"date":"2019-03-18","close":62803.3672},{"date":"2019-03-19","close":61987.7383},{"date":"2019-03-20","close":63129.6133},{"date":"2019-03-21","close":61172.1055},{"date":"2019-03-22","close":60438.0469},{"date":"2019-03-25","close":58643.6562},{"date":"2019-03-26","close":60030.2305},{"date":"2019-03-27","close":58969.9141},{"date":"2019-03-28","close":58072.7227},{"date":"2019-03-29","close":59051.4766},{"date":"2019-04-01","close":59296.1641},{"date":"2019-04-02","close":59051.4766},{"date":"2019-04-03","close":58072.7227},{"date":"2019-04-04","close":58154.2773},{"date":"2019-04-05","close":58480.5352},{"date":"2019-04-08","close":59785.5352},{"date":"2019-04-09","close":59459.2852},{"date":"2019-04-10","close":59133.0391},{"date":"2019-04-11","close":58725.2266},{"date":"2019-04-12","close":58562.0938},{"date":"2019-04-15","close":61335.2344},{"date":"2019-04-16","close":61172.1055},{"date":"2019-04-17","close":55136.457},{"date":"2019-04-18","close":55544.2734},{"date":"2019-04-19","close":54891.7734},{"date":"2019-04-22","close":53749.8945},{"date":"2019-04-23","close":53831.457},{"date":"2019-04-24","close":53505.2031},{"date":"2019-04-25","close":52444.8906},{"date":"2019-04-26","close":53015.8281},{"date":"2019-04-29","close":52200.1992},{"date":"2019-04-30","close":52444.8906},{"date":"2019-05-02","close":54565.5195},{"date":"2019-05-03","close":56033.6523},{"date":"2019-05-07","close":54157.707},{"date":"2019-05-08","close":54647.082},{"date":"2019-05-09","close":53505.2031},{"date":"2019-05-10","close":53015.8281},{"date":"2019-05-13","close":52281.7578},{"date":"2019-05-14","close":52444.8906},{"date":"2019-05-15","close":52526.4531},{"date":"2019-05-16","close":52281.7578},{"date":"2019-05-17","close":50813.6328},{"date":"2019-05-20","close":50405.8164},{"date":"2019-05-21","close":49263.9375},{"date":"2019-05-22","close":48040.5},{"date":"2019-05-23","close":48856.125},{"date":"2019-05-24","close":47877.3711},{"date":"2019-05-27","close":47877.3711},{"date":"2019-05-28","close":47877.3711},{"date":"2019-05-29","close":48122.0586},{"date":"2019-05-30","close":47143.3047},{"date":"2019-05-31","close":48040.5},{"date":"2019-06-03","close":46898.6172},{"date":"2019-06-04","close":47224.8672},{"date":"2019-06-05","close":46980.1797},{"date":"2019-06-07","close":46735.4883},{"date":"2019-06-10","close":46898.6172},{"date":"2019-06-11","close":45430.4883},{"date":"2019-06-12","close":45756.7344},{"date":"2019-06-13","close":45838.2969},{"date":"2019-06-14","close":45593.6094},{"date":"2019-06-17","close":45675.1719},{"date":"2019-06-18","close":45022.6719},{"date":"2019-06-19","close":45185.7969},{"date":"2019-06-20","close":44288.6055},{"date":"2019-06-21","close":43962.3516},{"date":"2019-06-24","close":43472.9805},{"date":"2019-06-25","close":42983.6016},{"date":"2019-06-26","close":42575.7891},{"date":"2019-06-27","close":42575.7891},{"date":"2019-06-28","close":41420.6289},{"date":"2019-07-01","close":42410.7617},{"date":"2019-07-02","close":40925.5625},{"date":"2019-07-03","close":40719.2891},{"date":"2019-07-04","close":39316.5938},{"date":"2019-07-05","close":39770.4102},{"date":"2019-07-08","close":37872.6484},{"date":"2019-07-09","close":37955.1641},{"date":"2019-07-10","close":38532.7383},{"date":"2019-07-11","close":38120.1875},{"date":"2019-07-12","close":37955.1641},{"date":"2019-07-15","close":36469.957},{"date":"2019-07-16","close":36428.7031},{"date":"2019-07-17","close":35974.8945},{"date":"2019-07-18","close":35809.8672},{"date":"2019-07-19","close":36882.5195},{"date":"2019-07-22","close":35933.6367},{"date":"2019-07-23","close":36057.4023},{"date":"2019-07-24","close":36098.6602},{"date":"2019-07-25","close":36634.9766},{"date":"2019-07-26","close":36057.4023},{"date":"2019-07-29","close":36098.6602},{"date":"2019-07-30","close":35974.8945},{"date":"2019-07-31","close":35727.3555},{"date":"2019-08-01","close":36181.168},{"date":"2019-08-02","close":36139.9102},{"date":"2019-08-05","close":34035.8828},{"date":"2019-08-06","close":32591.9355},{"date":"2019-08-07","close":32344.3965},{"date":"2019-08-08","close":33664.5781},{"date":"2019-08-09","close":34654.7148},{"date":"2019-08-12","close":34283.4102},{"date":"2019-08-13","close":34242.1562},{"date":"2019-08-14","close":34324.6641},{"date":"2019-08-16","close":33623.3242},{"date":"2019-08-19","close":33912.1094},{"date":"2019-08-20","close":34654.7148},{"date":"2019-08-21","close":36634.9766},{"date":"2019-08-22","close":35603.5859},{"date":"2019-08-23","close":34613.4531},{"date":"2019-08-26","close":33087.0},{"date":"2019-08-27","close":32921.9727},{"date":"2019-08-28","close":33705.832},{"date":"2019-08-29","close":33994.6211},{"date":"2019-08-30","close":34489.6914},{"date":"2019-09-02","close":35067.2695},{"date":"2019-09-03","close":35356.0586},{"date":"2019-09-04","close":35356.0586},{"date":"2019-09-05","close":35562.3359},{"date":"2019-09-06","close":35479.8242},{"date":"2019-09-09","close":35727.3555},{"date":"2019-09-10","close":36923.7695},{"date":"2019-09-11","close":37295.0703},{"date":"2019-09-16","close":37583.8594},{"date":"2019-09-17","close":37253.8125},{"date":"2019-09-18","close":37253.8125},{"date":"2019-09-19","close":36965.0273},{"date":"2019-09-20","close":37212.5586},{"date":"2019-09-23","close":37377.582},{"date":"2019-09-24","close":37130.0508},{"date":"2019-09-25","close":35892.3828},{"date":"2019-09-26","close":36139.9102},{"date":"2019-09-27","close":36676.2383},{"date":"2019-09-30","close":36469.957},{"date":"2019-10-01","close":36511.2188},{"date":"2019-10-02","close":35479.8242},{"date":"2019-10-04","close":34654.7148},{"date":"2019-10-07","close":34819.7344},{"date":"2019-10-08","close":34448.4297},{"date":"2019-10-10","close":34695.9648},{"date":"2019-10-11","close":35232.2891},{"date":"2019-10-14","close":37748.8828},{"date":"2019-10-15","close":37748.8828},{"date":"2019-10-16","close":38326.4648},{"date":"2019-10-17","close":38780.2734},{"date":"2019-10-18","close":39481.6172},{"date":"2019-10-21","close":39564.1328},{"date":"2019-10-22","close":39976.6875},{"date":"2019-10-23","close":39027.8047},{"date":"2019-10-24","close":38986.5508},{"date":"2019-10-25","close":37913.9062},{"date":"2019-10-28","close":37625.1133},{"date":"2019-10-29","close":39234.082},{"date":"2019-10-30","close":39522.8711},{"date":"2019-10-31","close":40059.1953},{"date":"2019-11-01","close":38697.7578},{"date":"2019-11-04","close":42658.3008},{"date":"2019-11-05","close":43070.8594},{"date":"2019-11-06","close":43318.3867},{"date":"2019-11-07","close":42988.3438},{"date":"2019-11-08","close":42575.7891},{"date":"2019-11-11","close":41503.1406},{"date":"2019-11-12","close":41833.1875},{"date":"2019-11-13","close":41008.0742},{"date":"2019-11-14","close":39852.918},{"date":"2019-11-15","close":40141.707},{"date":"2019-11-18","close":40347.9844},{"date":"2019-11-19","close":40265.4727},{"date":"2019-11-20","close":39522.8711},{"date":"2019-11-21","close":38821.5273},{"date":"2019-11-22","close":40100.4492},{"date":"2019-11-25","close":40347.9844},{"date":"2019-11-26","close":40265.4727},{"date":"2019-11-27","close":39687.8945},{"date":"2019-11-28","close":39646.6367},{"date":"2019-11-29","close":40059.1953},{"date":"2019-12-02","close":40017.9414},{"date":"2019-12-03","close":38862.7852},{"date":"2019-12-04","close":38532.7383},{"date":"2019-12-05","close":38945.2969},{"date":"2019-12-06","close":39976.6875},{"date":"2019-12-09","close":39852.918},{"date":"2019-12-10","close":40471.75},{"date":"2019-12-11","close":39687.8945},{"date":"2019-12-12","close":40347.9844},{"date":"2019-12-13","close":40719.2891},{"date":"2019-12-16","close":40843.0508},{"date":"2019-12-17","close":40760.543},{"date":"2019-12-18","close":40843.0508},{"date":"2019-12-19","close":41131.8438},{"date":"2019-12-20","close":42245.7422},{"date":"2019-12-23","close":42163.2305},{"date":"2019-12-24","close":43730.9453},{"date":"2019-12-26","close":41668.168},{"date":"2019-12-27","close":42749.375},{"date":"2019-12-30","close":42499.8633},{"date":"2020-01-02","close":43913.7539},{"date":"2020-01-03","close":43913.7539},{"date":"2020-01-06","close":42084.0156},{"date":"2020-01-07","close":42749.375},{"date":"2020-01-08","close":41751.332},{"date":"2020-01-09","close":43248.3984},{"date":"2020-01-10","close":45078.1328},{"date":"2020-01-13","close":47323.7227},{"date":"2020-01-14","close":47323.7227},{"date":"2020-01-15","close":46991.0469},{"date":"2020-01-16","close":46741.5352},{"date":"2020-01-17","close":46907.8711},{"date":"2020-01-20","close":44329.6016},{"date":"2020-01-21","close":43248.3984},{"date":"2020-01-22","close":42583.0352},{"date":"2020-01-23","close":40836.4648},{"date":"2020-01-28","close":36677.9648},{"date":"2020-01-29","close":38382.9492},{"date":"2020-01-30","close":37384.9141},{"date":"2020-01-31","close":37343.3242},{"date":"2020-02-03","close":38091.8555},{"date":"2020-02-04","close":40046.3516},{"date":"2020-02-05","close":39963.1797},{"date":"2020-02-06","close":40836.4648},{"date":"2020-02-07","close":40753.2969},{"date":"2020-02-10","close":40420.6172},{"date":"2020-02-11","close":40711.7148},{"date":"2020-02-12","close":41584.9961},{"date":"2020-02-13","close":42749.375},{"date":"2020-02-14","close":42000.8438},{"date":"2020-02-17","close":42499.8633},{"date":"2020-02-18","close":41834.5039},{"date":"2020-02-19","close":40503.7891},{"date":"2020-02-20","close":39089.8984},{"date":"2020-02-21","close":37676.0039},{"date":"2020-02-24","close":36677.9648},{"date":"2020-02-25","close":37301.7383},{"date":"2020-02-26","close":37509.6641},{"date":"2020-02-27","close":36885.8906},{"date":"2020-02-28","close":35180.9023},{"date":"2020-03-02","close":35014.5664},{"date":"2020-03-03","close":35971.0234},{"date":"2020-03-04","close":37468.082},{"date":"2020-03-05","close":38881.9727},{"date":"2020-03-06","close":38050.2695},{"date":"2020-03-09","close":38050.2695},{"date":"2020-03-10","close":37426.4961},{"date":"2020-03-11","close":36345.2852},{"date":"2020-03-12","close":36345.2852},{"date":"2020-03-13","close":34390.793},{"date":"2020-03-16","close":32519.4668},{"date":"2020-03-17","close":32311.543},{"date":"2020-03-18","close":30232.291},{"date":"2020-03-19","close":23121.2578},{"date":"2020-03-20","close":24285.6387},{"date":"2020-03-23","close":23453.9355},{"date":"2020-03-24","close":24618.3164},{"date":"2020-03-25","close":26697.5664},{"date":"2020-03-26","close":30273.875},{"date":"2020-03-27","close":30606.5586},{"date":"2020-03-30","close":30398.6348},{"date":"2020-03-31","close":30856.0664},{"date":"2020-04-01","close":30856.0664},{"date":"2020-04-02","close":30689.7246},{"date":"2020-04-03","close":31147.1602},{"date":"2020-04-06","close":32311.543},{"date":"2020-04-07","close":33392.75},{"date":"2020-04-08","close":34266.0352},{"date":"2020-04-09","close":35721.5117},{"date":"2020-04-10","close":35056.1484},{"date":"2020-04-13","close":33392.75},{"date":"2020-04-14","close":33517.5078},{"date":"2020-04-16","close":33226.4102},{"date":"2020-04-17","close":33933.3555},{"date":"2020-04-20","close":34723.4688},{"date":"2020-04-21","close":34099.6953},{"date":"2020-04-22","close":33891.7734},{"date":"2020-04-23","close":34058.1094},{"date":"2020-04-24","close":33559.0898},{"date":"2020-04-27","close":33933.3555},{"date":"2020-04-28","close":35513.5859},{"date":"2020-04-29","close":35264.0742},{"date":"2020-05-04","close":34266.0352},{"date":"2020-05-06","close":34390.793},{"date":"2020-05-07","close":34473.957},{"date":"2020-05-08","close":34557.1289},{"date":"2020-05-11","close":33642.2617},{"date":"2020-05-12","close":33018.4883},{"date":"2020-05-13","close":32269.959},{"date":"2020-05-14","close":30980.8223},{"date":"2020-05-15","close":30523.3867},{"date":"2020-05-18","close":32436.2969},{"date":"2020-05-19","close":34723.4688},{"date":"2020-05-20","close":34515.5469},{"date":"2020-05-21","close":34182.8672},{"date":"2020-05-22","close":33642.2617},{"date":"2020-05-25","close":33351.1641},{"date":"2020-05-26","close":34765.0547},{"date":"2020-05-27","close":35305.6602},{"date":"2020-05-28","close":34141.2812},{"date":"2020-05-29","close":33767.0156},{"date":"2020-06-01","close":34182.8672},{"date":"2020-06-02","close":34182.8672},{"date":"2020-06-03","close":34515.5469},{"date":"2020-06-04","close":34889.8125},{"date":"2020-06-05","close":35804.6797},{"date":"2020-06-08","close":35638.3398},{"date":"2020-06-09","close":35139.3242},{"date":"2020-06-10","close":34723.4688},{"date":"2020-06-11","close":34266.0352},{"date":"2020-06-12","close":33268.0},{"date":"2020-06-15","close":32311.543},{"date":"2020-06-16","close":33517.5078},{"date":"2020-06-17","close":33268.0},{"date":"2020-06-18","close":32727.3926},{"date":"2020-06-19","close":32436.2969},{"date":"2020-06-22","close":31770.9355},{"date":"2020-06-23","close":31105.5742},{"date":"2020-06-24","close":30897.6504},{"date":"2020-06-25","close":30440.2148},{"date":"2020-06-26","close":30939.2363},{"date":"2020-06-29","close":30273.875},{"date":"2020-06-30","close":31895.6914},{"date":"2020-07-01","close":31687.7676},{"date":"2020-07-02","close":31770.9355},{"date":"2020-07-03","close":31604.5957},{"date":"2020-07-06","close":31188.748},{"date":"2020-07-07","close":30689.7246},{"date":"2020-07-08","close":30689.7246},{"date":"2020-07-09","close":30564.9707},{"date":"2020-07-10","close":30024.3672},{"date":"2020-07-13","close":29774.8594},{"date":"2020-07-14","close":29899.6113},{"date":"2020-07-15","close":31438.2598},{"date":"2020-07-16","close":32311.543},{"date":"2020-07-17","close":31687.7676},{"date":"2020-07-20","close":31147.1602},{"date":"2020-07-21","close":32477.8828},{"date":"2020-07-22","close":31937.2754},{"date":"2020-07-23","close":31646.1836},{"date":"2020-07-24","close":31063.9922},{"date":"2020-07-27","close":30980.8223},{"date":"2020-07-28","close":31438.2598},{"date":"2020-07-29","close":31438.2598},{"date":"2020-07-30","close":31687.7676},{"date":"2020-07-31","close":31396.6719},{"date":"2020-08-03","close":30648.1426},{"date":"2020-08-04","close":30689.7246},{"date":"2020-08-05","close":30731.3105},{"date":"2020-08-06","close":30897.6504},{"date":"2020-08-07","close":32103.6172},{"date":"2020-08-10","close":32436.2969},{"date":"2020-08-11","close":32477.8828},{"date":"2020-08-12","close":34515.5469},{"date":"2020-08-13","close":34889.8125},{"date":"2020-08-14","close":34058.1094},{"date":"2020-08-18","close":31271.916},{"date":"2020-08-19","close":31563.0117},{"date":"2020-08-20","close":30315.459},{"date":"2020-08-21","close":31022.4082},{"date":"2020-08-24","close":30772.8984},{"date":"2020-08-25","close":31854.1074},{"date":"2020-08-26","close":31978.8594},{"date":"2020-08-27","close":31230.334},{"date":"2020-08-28","close":31313.5},{"date":"2020-08-31","close":31937.2754},{"date":"2020-09-01","close":32436.2969},{"date":"2020-09-02","close":33434.3359},{"date":"2020-09-03","close":33268.0},{"date":"2020-09-04","close":32519.4668},{"date":"2020-09-07","close":32727.3926},{"date":"2020-09-08","close":32935.3164},{"date":"2020-09-09","close":32768.9766},{"date":"2020-09-10","close":32768.9766},{"date":"2020-09-11","close":32727.3926},{"date":"2020-09-14","close":33184.8242},{"date":"2020-09-15","close":33309.582},{"date":"2020-09-16","close":33184.8242},{"date":"2020-09-17","close":32519.4668},{"date":"2020-09-18","close":32477.8828},{"date":"2020-09-21","close":32145.1973},{"date":"2020-09-22","close":31604.5957},{"date":"2020-09-23","close":31188.748},{"date":"2020-09-24","close":31022.4082},{"date":"2020-09-25","close":31729.3477},{"date":"2020-09-28","close":32519.4668},{"date":"2020-09-29","close":32602.6348},{"date":"2020-10-05","close":32685.8086},{"date":"2020-10-06","close":32727.3926},{"date":"2020-10-07","close":32852.1445},{"date":"2020-10-08","close":33517.5078},{"date":"2020-10-12","close":35014.5664},{"date":"2020-10-13","close":34515.5469},{"date":"2020-10-14","close":33850.1836},{"date":"2020-10-15","close":33683.8477},{"date":"2020-10-16","close":33933.3555},{"date":"2020-10-19","close":34182.8672},{"date":"2020-10-20","close":33683.8477},{"date":"2020-10-21","close":34182.8672},{"date":"2020-10-22","close":33850.1836},{"date":"2020-10-23","close":34224.4492},{"date":"2020-10-26","close":33725.4336},{"date":"2020-10-27","close":33434.3359},{"date":"2020-10-28","close":33600.6719},{"date":"2020-10-29","close":32269.959},{"date":"2020-10-30","close":32186.7852},{"date":"2020-11-02","close":32602.6348},{"date":"2020-11-03","close":32644.2207},{"date":"2020-11-04","close":32477.8828},{"date":"2020-11-05","close":33226.4102},{"date":"2020-11-06","close":33101.6562},{"date":"2020-11-09","close":33559.0898},{"date":"2020-11-10","close":36636.3789},{"date":"2020-11-11","close":38674.043},{"date":"2020-11-12","close":37592.8398},{"date":"2020-11-13","close":37135.3984},{"date":"2020-11-16","close":37301.7383},{"date":"2020-11-17","close":37800.7617},{"date":"2020-11-18","close":37759.1719},{"date":"2020-11-19","close":36927.4727},{"date":"2020-11-20","close":37759.1719},{"date":"2020-11-23","close":39048.3125},{"date":"2020-11-24","close":40919.6406},{"date":"2020-11-25","close":43248.3984},{"date":"2020-11-26","close":43248.3984},{"date":"2020-11-27","close":44163.2656},{"date":"2020-11-30","close":44163.2656},{"date":"2020-12-01","close":45660.3242},{"date":"2020-12-02","close":49735.6523},{"date":"2020-12-03","close":49402.9727},{"date":"2020-12-04","close":47573.2344},{"date":"2020-12-07","close":47739.5781},{"date":"2020-12-08","close":48571.2773},{"date":"2020-12-09","close":48488.1016},{"date":"2020-12-10","close":49319.8047},{"date":"2020-12-11","close":48903.9531},{"date":"2020-12-14","close":46492.0234},{"date":"2020-12-15","close":46575.1953},{"date":"2020-12-16","close":46575.1953},{"date":"2020-12-17","close":44745.4531},{"date":"2020-12-18","close":44994.9648},{"date":"2020-12-21","close":44412.7734},{"date":"2020-12-22","close":43664.2461},{"date":"2020-12-23","close":42250.3516},{"date":"2020-12-24","close":44080.0938},{"date":"2020-12-28","close":43497.9062},{"date":"2020-12-29","close":46741.5352},{"date":"2020-12-30","close":46575.1953},{"date":"2021-01-04","close":47822.7461},{"date":"2021-01-05","close":48072.2539},{"date":"2021-01-06","close":47989.0859},{"date":"2021-01-07","close":47739.5781},{"date":"2021-01-08","close":47490.0664},{"date":"2021-01-11","close":47406.8945},{"date":"2021-01-12","close":49236.6328},{"date":"2021-01-13","close":49735.6523},{"date":"2021-01-14","close":53228.793},{"date":"2021-01-15","close":53977.3242},{"date":"2021-01-18","close":50151.5039},{"date":"2021-01-19","close":50733.6953},{"date":"2021-01-20","close":51149.5469},{"date":"2021-01-21","close":51565.3945},{"date":"2021-01-22","close":52313.9258},{"date":"2021-01-25","close":52812.9453},{"date":"2021-01-26","close":51731.7344},{"date":"2021-01-27","close":50733.6953},{"date":"2021-01-28","close":49569.3164},{"date":"2021-01-29","close":48238.5938},{"date":"2021-02-01","close":48404.9336},{"date":"2021-02-02","close":48654.4453},{"date":"2021-02-03","close":49901.9922},{"date":"2021-02-04","close":49486.1445},{"date":"2021-02-05","close":49735.6523},{"date":"2021-02-08","close":51315.8828},{"date":"2021-02-09","close":51149.5469},{"date":"2021-02-10","close":51482.2266},{"date":"2021-02-15","close":51066.375},{"date":"2021-02-16","close":50816.8633},{"date":"2021-02-17","close":51399.0547},{"date":"2021-02-18","close":50816.8633},{"date":"2021-02-19","close":50484.1836},{"date":"2021-02-22","close":50068.3359},{"date":"2021-02-23","close":53228.793},{"date":"2021-02-24","close":54725.8555},{"date":"2021-02-25","close":55723.8945},{"date":"2021-02-26","close":55890.2344},{"date":"2021-03-02","close":55308.043},{"date":"2021-03-03","close":55640.7266},{"date":"2021-03-04","close":56472.4258},{"date":"2021-03-05","close":56139.7461},{"date":"2021-03-08","close":54226.8359},{"date":"2021-03-09","close":54559.5117},{"date":"2021-03-10","close":54143.6602},{"date":"2021-03-11","close":55058.5312},{"date":"2021-03-12","close":55224.8789},{"date":"2021-03-15","close":57137.7812},{"date":"2021-03-16","close":58218.9961},{"date":"2021-03-17","close":58302.1641},{"date":"2021-03-18","close":58218.9961},{"date":"2021-03-19","close":58468.5039},{"date":"2021-03-22","close":57719.9727},{"date":"2021-03-23","close":57304.1211},{"date":"2021-03-24","close":56222.9102},{"date":"2021-03-25","close":56056.5742},{"date":"2021-03-26","close":56139.7461},{"date":"2021-03-29","close":55973.4023},{"date":"2021-03-30","close":55224.8789},{"date":"2021-03-31","close":56389.2539},{"date":"2021-04-01","close":55973.4023},{"date":"2021-04-02","close":54975.3633},{"date":"2021-04-05","close":54310.0039},{"date":"2021-04-06","close":54892.1953},{"date":"2021-04-07","close":53894.1523},{"date":"2021-04-08","close":52896.1133},{"date":"2021-04-09","close":52230.75},{"date":"2021-04-12","close":51648.5625},{"date":"2021-04-13","close":51981.2422},{"date":"2021-04-14","close":51482.2266},{"date":"2021-04-15","close":51482.2266},{"date":"2021-04-16","close":51814.9023},{"date":"2021-04-19","close":52230.75},{"date":"2021-04-20","close":53561.4766},{"date":"2021-04-21","close":52563.4336},{"date":"2021-04-22","close":52646.6055},{"date":"2021-04-23","close":51981.2422},{"date":"2021-04-26","close":53311.9609},{"date":"2021-04-27","close":54060.4961},{"date":"2021-04-28","close":54892.1953},{"date":"2021-04-29","close":54143.6602},{"date":"2021-04-30","close":54809.0234},{"date":"2021-05-03","close":53894.1523},{"date":"2021-05-04","close":53478.3008},{"date":"2021-05-06","close":53395.1328},{"date":"2021-05-07","close":55141.7031},{"date":"2021-05-10","close":56888.2734},{"date":"2021-05-11","close":57220.9531},{"date":"2021-05-12","close":57470.4648},{"date":"2021-05-13","close":57137.7812},{"date":"2021-05-14","close":56888.2734},{"date":"2021-05-17","close":61462.6211},{"date":"2021-05-18","close":62127.9844},{"date":"2021-05-20","close":63957.7188},{"date":"2021-05-21","close":62793.3438},{"date":"2021-05-24","close":63708.2148},{"date":"2021-05-25","close":66536.0},{"date":"2021-05-26","close":67866.7109},{"date":"2021-05-27","close":69530.1094},{"date":"2021-05-28","close":69696.4453},{"date":"2021-05-31","close":74520.3125},{"date":"2021-06-01","close":73522.2734},{"date":"2021-06-02","close":77015.4062},{"date":"2021-06-03","close":76350.0469},{"date":"2021-06-04","close":72524.2344},{"date":"2021-06-07","close":72607.3984},{"date":"2021-06-08","close":72274.7188},{"date":"2021-06-09","close":74936.1641},{"date":"2021-06-10","close":75684.6953},{"date":"2021-06-11","close":74852.9922},{"date":"2021-06-14","close":72940.0859},{"date":"2021-06-15","close":72441.0625},{"date":"2021-06-16","close":72607.3984},{"date":"2021-06-17","close":73023.25},{"date":"2021-06-18","close":72274.7188},{"date":"2021-06-21","close":68532.0703},{"date":"2021-06-22","close":68698.4062},{"date":"2021-06-23","close":68116.2188},{"date":"2021-06-24","close":66452.8203},{"date":"2021-06-25","close":66452.8203},{"date":"2021-06-28","close":65704.2891},{"date":"2021-06-29","close":65371.6172},{"date":"2021-06-30","close":65870.6328},{"date":"2021-07-01","close":65205.2695},{"date":"2021-07-02","close":65454.7852},{"date":"2021-07-05","close":65621.125},{"date":"2021-07-06","close":67949.8828},{"date":"2021-07-07","close":65122.1016},{"date":"2021-07-08","close":64040.8945},{"date":"2021-07-09","close":62959.6797},{"date":"2021-07-12","close":64789.418},{"date":"2021-07-13","close":65787.4688},{"date":"2021-07-14","close":64040.8945},{"date":"2021-07-15","close":65704.2891},{"date":"2021-07-16","close":66369.6484},{"date":"2021-07-19","close":64623.0859},{"date":"2021-07-20","close":64124.0703},{"date":"2021-07-21","close":63458.6953},{"date":"2021-07-22","close":66203.3125},{"date":"2021-07-23","close":64207.2344},{"date":"2021-07-26","close":63458.6953},{"date":"2021-07-27","close":63791.3828},{"date":"2021-07-28","close":63292.3672},{"date":"2021-07-29","close":63791.3828},{"date":"2021-07-30","close":63957.7188},{"date":"2021-08-02","close":62876.5195},{"date":"2021-08-03","close":63292.3672},{"date":"2021-08-04","close":67617.1953},{"date":"2021-08-05","close":65704.2891},{"date":"2021-08-06","close":67367.6953},{"date":"2021-08-09","close":66951.8438},{"date":"2021-08-10","close":65787.4688},{"date":"2021-08-11","close":64955.7656},{"date":"2021-08-12","close":64456.7422},{"date":"2021-08-13","close":62876.5195},{"date":"2021-08-17","close":60381.4141},{"date":"2021-08-18","close":60547.75},{"date":"2021-08-19","close":57137.7812},{"date":"2021-08-20","close":56472.4258},{"date":"2021-08-23","close":57803.1484},{"date":"2021-08-24","close":62211.1484},{"date":"2021-08-25","close":62959.6797},{"date":"2021-08-26","close":63625.0469},{"date":"2021-08-27","close":63375.5352},{"date":"2021-08-30","close":64955.7656},{"date":"2021-08-31","close":64373.5703},{"date":"2021-09-01","close":66203.3125},{"date":"2021-09-02","close":66286.4844},{"date":"2021-09-03","close":67035.0156},{"date":"2021-09-06","close":67783.5469},{"date":"2021-09-07","close":68199.3906},{"date":"2021-09-08","close":68781.5859},{"date":"2021-09-09","close":66785.5},{"date":"2021-09-10","close":68033.0469},{"date":"2021-09-13","close":67201.3438},{"date":"2021-09-14","close":73355.9297},{"date":"2021-09-15","close":73023.25},{"date":"2021-09-16","close":73023.25},{"date":"2021-09-17","close":73688.6094},{"date":"2021-09-23","close":75601.5234},{"date":"2021-09-24","close":75268.8438},{"date":"2021-09-27","close":74769.8281},{"date":"2021-09-28","close":74520.3125},{"date":"2021-09-29","close":74437.1484},{"date":"2021-09-30","close":73106.4219},{"date":"2021-10-01","close":72607.3984},{"date":"2021-10-05","close":74353.9766},{"date":"2021-10-06","close":71110.3438},{"date":"2021-10-07","close":70860.8281},{"date":"2021-10-08","close":71110.3438},{"date":"2021-10-12","close":72025.2109},{"date":"2021-10-13","close":71942.0469},{"date":"2021-10-14","close":72524.2344},{"date":"2021-10-15","close":71858.8672},{"date":"2021-10-18","close":71858.8672},{"date":"2021-10-19","close":70029.1328},{"date":"2021-10-20","close":68781.5859},{"date":"2021-10-21","close":68947.9141},{"date":"2021-10-22","close":67700.3672},{"date":"2021-10-25","close":72108.3828},{"date":"2021-10-26","close":72357.8906},{"date":"2021-10-27","close":71942.0469},{"date":"2021-10-28","close":69779.625},{"date":"2021-10-29","close":69613.2812},{"date":"2021-11-01","close":69114.2578},{"date":"2021-11-02","close":69613.2812},{"date":"2021-11-03","close":65787.4688},{"date":"2021-11-04","close":66203.3125},{"date":"2021-11-05","close":64539.918},{"date":"2021-11-08","close":68615.2422},{"date":"2021-11-09","close":68781.5859},{"date":"2021-11-10","close":67367.6953},{"date":"2021-11-11","close":67201.3438},{"date":"2021-11-12","close":66785.5},{"date":"2021-11-15","close":65870.6328},{"date":"2021-11-16","close":65038.9336},{"date":"2021-11-17","close":63126.0234},{"date":"2021-11-18","close":61712.1328},{"date":"2021-11-19","close":62627.0},{"date":"2021-11-22","close":61296.2852},{"date":"2021-11-23","close":61878.4727},{"date":"2021-11-24","close":59716.0469},{"date":"2021-11-25","close":59133.8672},{"date":"2021-11-26","close":58052.6562},{"date":"2021-11-29","close":55807.0586},{"date":"2021-11-30","close":55141.7031},{"date":"2021-12-01","close":56389.2539},{"date":"2021-12-02","close":56389.2539},{"date":"2021-12-03","close":58551.6719},{"date":"2021-12-06","close":61129.9414},{"date":"2021-12-07","close":65122.1016},{"date":"2021-12-08","close":63625.0469},{"date":"2021-12-09","close":66536.0},{"date":"2021-12-10","close":66286.4844},{"date":"2021-12-13","close":62460.668},{"date":"2021-12-14","close":61046.7734},{"date":"2021-12-15","close":61213.1172},{"date":"2021-12-16","close":60547.75},{"date":"2021-12-17","close":60215.0703},{"date":"2021-12-20","close":58218.9961},{"date":"2021-12-21","close":59799.2227},{"date":"2021-12-22","close":62377.4961},{"date":"2021-12-23","close":61878.4727},{"date":"2021-12-24","close":62294.3203},{"date":"2021-12-27","close":61046.7734},{"date":"2021-12-28","close":61379.4492},{"date":"2021-12-29","close":63042.8477},{"date":"2021-12-30","close":62044.8164},{"date":"2022-01-03","close":73263.0},{"date":"2022-01-04","close":61712.1328},{"date":"2022-01-05","close":61129.9414},{"date":"2022-01-06","close":61462.6211},{"date":"2022-01-07","close":62211.1484},{"date":"2022-01-10","close":60714.0938},{"date":"2022-01-11","close":59466.543},{"date":"2022-01-12","close":60797.2695},{"date":"2022-01-13","close":63625.0469},{"date":"2022-01-14","close":63458.6953},{"date":"2022-01-17","close":61545.7969},{"date":"2022-01-18","close":61296.2852},{"date":"2022-01-19","close":61213.1172},{"date":"2022-01-20","close":61545.7969},{"date":"2022-01-21","close":60547.75},{"date":"2022-01-24","close":58218.9961},{"date":"2022-01-25","close":55973.4023},{"date":"2022-01-26","close":55973.4023},{"date":"2022-01-27","close":53145.625},{"date":"2022-01-28","close":56805.1016},{"date":"2022-02-03","close":58967.5234},{"date":"2022-02-04","close":64872.5938},{"date":"2022-02-07","close":64290.3945},{"date":"2022-02-08","close":64290.3945},{"date":"2022-02-09","close":64290.3945},{"date":"2022-02-10","close":65205.2695},{"date":"2022-02-11","close":65537.9531},{"date":"2022-02-14","close":63541.8711},{"date":"2022-02-15","close":61712.1328},{"date":"2022-02-16","close":64040.8945},{"date":"2022-02-17","close":63791.3828},{"date":"2022-02-18","close":64290.3945},{"date":"2022-02-21","close":64290.3945},{"date":"2022-02-22","close":64290.3945},{"date":"2022-02-23","close":64290.3945},{"date":"2022-02-24","close":62377.4961},{"date":"2022-02-25","close":64040.8945},{"date":"2022-02-28","close":64040.8945},{"date":"2022-03-02","close":65621.125},{"date":"2022-03-03","close":66286.4844},{"date":"2022-03-04","close":66286.4844},{"date":"2022-03-07","close":66951.8438},{"date":"2022-03-08","close":63209.1914},{"date":"2022-03-10","close":63209.1914},{"date":"2022-03-11","close":71193.5156},{"date":"2022-03-14","close":68532.0703},{"date":"2022-03-15","close":68532.0703},{"date":"2022-03-16","close":71609.3594},{"date":"2022-03-17","close":71609.3594},{"date":"2022-03-18","close":69197.4297},{"date":"2022-03-21","close":69197.4297},{"date":"2022-03-22","close":69862.7891},{"date":"2022-03-23","close":69031.0938},{"date":"2022-03-24","close":69280.6016},{"date":"2022-03-25","close":69280.6016},{"date":"2022-03-28","close":69280.6016},{"date":"2022-03-29","close":68947.9141},{"date":"2022-03-30","close":68947.9141},{"date":"2022-03-31","close":70694.4922},{"date":"2022-04-01","close":72773.7422},{"date":"2022-04-04","close":74021.2969},{"date":"2022-04-05","close":74769.8281},{"date":"2022-04-06","close":75518.3438},{"date":"2022-04-07","close":72856.9062},{"date":"2022-04-08","close":73938.1328},{"date":"2022-04-11","close":72191.5547},{"date":"2022-04-12","close":71526.1953},{"date":"2022-04-13","close":71609.3594},{"date":"2022-04-14","close":73854.9453},{"date":"2022-04-15","close":73023.25},{"date":"2022-04-18","close":70777.6641},{"date":"2022-04-19","close":70528.1484},{"date":"2022-04-20","close":71110.3438},{"date":"2022-04-21","close":69862.7891},{"date":"2022-04-22","close":68282.5625},{"date":"2022-04-25","close":67949.8828},{"date":"2022-04-26","close":67783.5469},{"date":"2022-04-27","close":67035.0156},{"date":"2022-04-28","close":67284.5234},{"date":"2022-04-29","close":68698.4062},{"date":"2022-05-02","close":69114.2578},{"date":"2022-05-03","close":68199.3906},{"date":"2022-05-04","close":66203.3125},{"date":"2022-05-06","close":66120.1406},{"date":"2022-05-09","close":74631.0},{"date":"2022-05-10","close":61046.7734},{"date":"2022-05-11","close":62539.9023},{"date":"2022-05-12","close":62626.168},{"date":"2022-05-13","close":62453.6445},{"date":"2022-05-16","close":61677.2852},{"date":"2022-05-17","close":60814.6641},{"date":"2022-05-18","close":61418.4961},{"date":"2022-05-19","close":61159.7148},{"date":"2022-05-20","close":60038.3086},{"date":"2022-05-23","close":59520.7344},{"date":"2022-05-24","close":59520.7344},{"date":"2022-05-25","close":60728.4062},{"date":"2022-05-26","close":60210.832},{"date":"2022-05-27","close":63833.8359},{"date":"2022-05-30","close":65386.543},{"date":"2022-05-31","close":65300.293},{"date":"2022-06-02","close":63575.043},{"date":"2022-06-03","close":65214.0234},{"date":"2022-06-07","close":63402.5234},{"date":"2022-06-08","close":61677.2852},{"date":"2022-06-09","close":60469.6172},{"date":"2022-06-10","close":59693.2578},{"date":"2022-06-13","close":55811.4727},{"date":"2022-06-14","close":55380.1641},{"date":"2022-06-15","close":53654.9258},{"date":"2022-06-16","close":55207.6406},{"date":"2022-06-17","close":57364.1875},{"date":"2022-06-20","close":54258.7578},{"date":"2022-06-21","close":54517.543},{"date":"2022-06-22","close":49773.1367},{"date":"2022-06-23","close":47099.0156},{"date":"2022-06-24","close":46322.6562},{"date":"2022-06-27","close":48220.418},{"date":"2022-06-28","close":47961.6367},{"date":"2022-06-29","close":48220.418},{"date":"2022-06-30","close":46581.4453},{"date":"2022-07-01","close":45718.8242},{"date":"2022-07-04","close":44942.4688},{"date":"2022-07-05","close":45977.6133},{"date":"2022-07-06","close":45373.7773},{"date":"2022-07-07","close":45546.3008},{"date":"2022-07-08","close":45718.8242},{"date":"2022-07-11","close":43476.0156},{"date":"2022-07-12","close":41491.9922},{"date":"2022-07-13","close":42527.1367},{"date":"2022-07-14","close":43130.9688},{"date":"2022-07-15","close":42268.3477},{"date":"2022-07-18","close":42656.5273},{"date":"2022-07-19","close":42742.7891},{"date":"2022-07-20","close":43087.8359},{"date":"2022-07-21","close":43389.7539},{"date":"2022-07-22","close":43217.2305},{"date":"2022-07-25","close":42440.875},{"date":"2022-07-26","close":42613.3945},{"date":"2022-07-27","close":42311.4805},{"date":"2022-07-28","close":42225.2188},{"date":"2022-07-29","close":43001.5742},{"date":"2022-08-01","close":43821.0625},{"date":"2022-08-02","close":42915.3125},{"date":"2022-08-03","close":42958.4453},{"date":"2022-08-04","close":43821.0625},{"date":"2022-08-05","close":43821.0625},{"date":"2022-08-08","close":43734.8008},{"date":"2022-08-09","close":43993.5859},{"date":"2022-08-10","close":42095.8242},{"date":"2022-08-11","close":44166.1133},{"date":"2022-08-12","close":44166.1133},{"date":"2022-08-16","close":44166.1133},{"date":"2022-08-17","close":43648.5391},{"date":"2022-08-18","close":43476.0156},{"date":"2022-08-19","close":43130.9688},{"date":"2022-08-22","close":42915.3125},{"date":"2022-08-23","close":42570.2656},{"date":"2022-08-24","close":45287.5195},{"date":"2022-08-25","close":46063.875},{"date":"2022-08-26","close":45201.2578},{"date":"2022-08-29","close":46236.3984},{"date":"2022-08-30","close":51153.3281},{"date":"2022-08-31","close":50549.4922},{"date":"2022-09-01","close":49686.875},{"date":"2022-09-02","close":48306.6836},{"date":"2022-09-05","close":46840.2305},{"date":"2022-09-06","close":50204.4453},{"date":"2022-09-07","close":49341.8242},{"date":"2022-09-08","close":48824.2539},{"date":"2022-09-13","close":52015.9453},{"date":"2022-09-14","close":51929.6836},{"date":"2022-09-15","close":53223.6133},{"date":"2022-09-16","close":53309.8789},{"date":"2022-09-19","close":52964.8281},{"date":"2022-09-20","close":54603.8086},{"date":"2022-09-21","close":55293.9023},{"date":"2022-09-22","close":53827.4492},{"date":"2022-09-23","close":50290.707},{"date":"2022-09-26","close":49600.6133},{"date":"2022-09-27","close":51843.4258},{"date":"2022-09-28","close":49686.875},{"date":"2022-09-29","close":47357.8008},{"date":"2022-09-30","close":46495.1797},{"date":"2022-10-04","close":47530.3281},{"date":"2022-10-05","close":46581.4453},{"date":"2022-10-06","close":47099.0156},{"date":"2022-10-07","close":45632.5625},{"date":"2022-10-11","close":43648.5391},{"date":"2022-10-12","close":44424.8984},{"date":"2022-10-13","close":42742.7891},{"date":"2022-10-14","close":44252.375},{"date":"2022-10-17","close":44338.6367},{"date":"2022-10-18","close":46408.9219},{"date":"2022-10-19","close":44856.207},{"date":"2022-10-20","close":43734.8008},{"date":"2022-10-21","close":43303.4961},{"date":"2022-10-24","close":43130.9688},{"date":"2022-10-25","close":42440.875},{"date":"2022-10-26","close":41233.207},{"date":"2022-10-27","close":42829.0547},{"date":"2022-10-28","close":42958.4453},{"date":"2022-10-31","close":43001.5742},{"date":"2022-11-01","close":43389.7539},{"date":"2022-11-02","close":42268.3477},{"date":"2022-11-03","close":41146.9414},{"date":"2022-11-04","close":42785.918},{"date":"2022-11-07","close":43130.9688},{"date":"2022-11-08","close":44252.375},{"date":"2022-11-09","close":43734.8008},{"date":"2022-11-10","close":43648.5391},{"date":"2022-11-11","close":45718.8242},{"date":"2022-11-14","close":45373.7773},{"date":"2022-11-15","close":45805.0898},{"date":"2022-11-16","close":45460.0391},{"date":"2022-11-17","close":45287.5195},{"date":"2022-11-18","close":44769.9414},{"date":"2022-11-21","close":43648.5391},{"date":"2022-11-22","close":43087.8359},{"date":"2022-11-23","close":43562.2773},{"date":"2022-11-24","close":44511.1562},{"date":"2022-11-25","close":43389.7539},{"date":"2022-11-28","close":43303.4961},{"date":"2022-11-29","close":44942.4688},{"date":"2022-11-30","close":44338.6367},{"date":"2022-12-01","close":47271.5391},{"date":"2022-12-02","close":46840.2305},{"date":"2022-12-05","close":49428.0898},{"date":"2022-12-06","close":50031.9219},{"date":"2022-12-07","close":49686.875},{"date":"2022-12-08","close":49686.875},{"date":"2022-12-09","close":49600.6133},{"date":"2022-12-12","close":49169.3008},{"date":"2022-12-13","close":48047.8984},{"date":"2022-12-14","close":48651.7344},{"date":"2022-12-15","close":47789.1133},{"date":"2022-12-16","close":47789.1133},{"date":"2022-12-19","close":49341.8242},{"date":"2022-12-20","close":47961.6367},{"date":"2022-12-21","close":49255.5664},{"date":"2022-12-22","close":50722.0195},{"date":"2022-12-23","close":50635.7578},{"date":"2022-12-26","close":50808.2812},{"date":"2022-12-27","close":52015.9453},{"date":"2022-12-28","close":53913.7109},{"date":"2022-12-29","close":52188.4727},{"date":"2023-01-02","close":51325.8555},{"date":"2023-01-03","close":51843.4258},{"date":"2023-01-04","close":51067.0625},{"date":"2023-01-05","close":51325.8555},{"date":"2023-01-06","close":51498.375},{"date":"2023-01-09","close":52274.7305},{"date":"2023-01-10","close":51843.4258},{"date":"2023-01-11","close":51584.6406},{"date":"2023-01-12","close":50722.0195},{"date":"2023-01-13","close":51153.3281},{"date":"2023-01-16","close":53913.7109},{"date":"2023-01-17","close":53999.9688},{"date":"2023-01-18","close":55207.6406},{"date":"2023-01-19","close":55466.4258},{"date":"2023-01-20","close":55983.9961},{"date":"2023-01-25","close":54690.0664},{"date":"2023-01-26","close":54258.7578},{"date":"2023-01-27","close":54690.0664},{"date":"2023-01-30","close":54776.3281},{"date":"2023-01-31","close":55466.4258},{"date":"2023-02-01","close":54862.5898},{"date":"2023-02-02","close":54862.5898},{"date":"2023-02-03","close":54345.0195},{"date":"2023-02-06","close":55293.9023},{"date":"2023-02-07","close":55638.9453},{"date":"2023-02-08","close":53913.7109},{"date":"2023-02-09","close":54172.4961},{"date":"2023-02-10","close":54776.3281},{"date":"2023-02-13","close":53654.9258},{"date":"2023-02-14","close":53827.4492},{"date":"2023-02-15","close":52878.5664},{"date":"2023-02-16","close":54258.7578},{"date":"2023-02-17","close":53741.1875},{"date":"2023-02-20","close":53568.6641},{"date":"2023-02-21","close":53051.0938},{"date":"2023-02-22","close":52274.7305},{"date":"2023-02-23","close":52706.0469},{"date":"2023-02-24","close":52533.5195},{"date":"2023-02-27","close":52102.2109},{"date":"2023-02-28","close":55638.9453},{"date":"2023-03-02","close":56156.5234},{"date":"2023-03-03","close":55035.1172},{"date":"2023-03-06","close":54690.0664},{"date":"2023-03-07","close":54776.3281},{"date":"2023-03-08","close":54948.8516},{"date":"2023-03-09","close":54603.8086},{"date":"2023-03-10","close":52533.5195},{"date":"2023-03-13","close":52792.3047},{"date":"2023-03-14","close":51670.8984},{"date":"2023-03-15","close":50722.0195},{"date":"2023-03-16","close":50031.9219},{"date":"2023-03-17","close":52619.7812},{"date":"2023-03-20","close":51498.375},{"date":"2023-03-21","close":51757.1641},{"date":"2023-03-22","close":51067.0625},{"date":"2023-03-23","close":50980.8047},{"date":"2023-03-24","close":50980.8047},{"date":"2023-03-27","close":50722.0195},{"date":"2023-03-28","close":51412.1133},{"date":"2023-03-29","close":52360.9961},{"date":"2023-03-30","close":52792.3047},{"date":"2023-03-31","close":52619.7812},{"date":"2023-04-03","close":53051.0938},{"date":"2023-04-04","close":52964.8281},{"date":"2023-04-05","close":52792.3047},{"date":"2023-04-06","close":51670.8984},{"date":"2023-04-07","close":51757.1641},{"date":"2023-04-10","close":50808.2812},{"date":"2023-04-11","close":50808.2812},{"date":"2023-04-12","close":50808.2812},{"date":"2023-04-13","close":50635.7578},{"date":"2023-04-14","close":50808.2812},{"date":"2023-04-17","close":50031.9219},{"date":"2023-04-18","close":50549.4922},{"date":"2023-04-19","close":50463.2344},{"date":"2023-04-20","close":49514.3516},{"date":"2023-04-21","close":48220.418},{"date":"2023-04-24","close":47444.0625},{"date":"2023-04-25","close":47961.6367},{"date":"2023-04-26","close":47444.0625},{"date":"2023-04-27","close":47185.2812},{"date":"2023-04-28","close":47444.0625},{"date":"2023-05-02","close":48392.9453},{"date":"2023-05-03","close":47271.5391},{"date":"2023-05-04","close":48134.1641},{"date":"2023-05-08","close":48479.207},{"date":"2023-05-09","close":47789.1133},{"date":"2023-05-10","close":48134.1641},{"date":"2023-05-11","close":48392.9453},{"date":"2023-05-12","close":47616.5898},{"date":"2023-05-15","close":47616.5898},{"date":"2023-05-16","close":46667.707},{"date":"2023-05-17","close":47789.1133},{"date":"2023-05-18","close":47530.3281},{"date":"2023-05-19","close":48220.418},{"date":"2023-05-22","close":48306.6836},{"date":"2023-05-23","close":48134.1641},{"date":"2023-05-24","close":47702.8516},{"date":"2023-05-25","close":47271.5391},{"date":"2023-05-26","close":47616.5898},{"date":"2023-05-30","close":47530.3281},{"date":"2023-05-31","close":47099.0156},{"date":"2023-06-01","close":46322.6562},{"date":"2023-06-02","close":45546.3008},{"date":"2023-06-05","close":46926.4961},{"date":"2023-06-07","close":46926.4961},{"date":"2023-06-08","close":47012.7578},{"date":"2023-06-09","close":46581.4453},{"date":"2023-06-12","close":46322.6562},{"date":"2023-06-13","close":46150.1367},{"date":"2023-06-14","close":45977.6133},{"date":"2023-06-15","close":45460.0391},{"date":"2023-06-16","close":46495.1797},{"date":"2023-06-19","close":47185.2812},{"date":"2023-06-20","close":47530.3281},{"date":"2023-06-21","close":46581.4453},{"date":"2023-06-22","close":45977.6133},{"date":"2023-06-23","close":44856.207},{"date":"2023-06-26","close":44683.6836},{"date":"2023-06-27","close":44424.8984},{"date":"2023-06-28","close":44597.418},{"date":"2023-06-29","close":43130.9688},{"date":"2023-06-30","close":43993.5859},{"date":"2023-07-03","close":43907.3242},{"date":"2023-07-04","close":43303.4961},{"date":"2023-07-05","close":43821.0625},{"date":"2023-07-06","close":43476.0156},{"date":"2023-07-07","close":42354.6133},{"date":"2023-07-10","close":43389.7539},{"date":"2023-07-11","close":43476.0156},{"date":"2023-07-12","close":44252.375},{"date":"2023-07-13","close":44079.8516},{"date":"2023-07-14","close":43993.5859},{"date":"2023-07-17","close":43476.0156},{"date":"2023-07-18","close":43130.9688},{"date":"2023-07-19","close":43001.5742},{"date":"2023-07-20","close":43087.8359},{"date":"2023-07-21","close":43303.4961},{"date":"2023-07-24","close":42742.7891},{"date":"2023-07-25","close":41405.7305},{"date":"2023-07-26","close":39723.625},{"date":"2023-07-27","close":41707.6484},{"date":"2023-07-28","close":41621.3828},{"date":"2023-07-31","close":41923.3008},{"date":"2023-08-01","close":42311.4805},{"date":"2023-08-02","close":41966.4336},{"date":"2023-08-03","close":41750.7773},{"date":"2023-08-04","close":41966.4336},{"date":"2023-08-07","close":42225.2188},{"date":"2023-08-08","close":41664.5117},{"date":"2023-08-09","close":41405.7305},{"date":"2023-08-10","close":45546.3008},{"date":"2023-08-11","close":45718.8242},{"date":"2023-08-14","close":45718.8242},{"date":"2023-08-16","close":44511.1562},{"date":"2023-08-17","close":43648.5391},{"date":"2023-08-18","close":43476.0156},{"date":"2023-08-21","close":42656.5273},{"date":"2023-08-22","close":42182.0898},{"date":"2023-08-23","close":41405.7305},{"date":"2023-08-24","close":41578.2578},{"date":"2023-08-25","close":41621.3828},{"date":"2023-08-28","close":42527.1367},{"date":"2023-08-29","close":42354.6133},{"date":"2023-08-30","close":42009.5625},{"date":"2023-08-31","close":41966.4336},{"date":"2023-09-01","close":41707.6484},{"date":"2023-09-04","close":41923.3008},{"date":"2023-09-05","close":41578.2578},{"date":"2023-09-06","close":41233.207},{"date":"2023-09-07","close":40629.375},{"date":"2023-09-08","close":41146.9414},{"date":"2023-09-11","close":40801.8945},{"date":"2023-09-12","close":40629.375},{"date":"2023-09-13","close":39939.2734},{"date":"2023-09-14","close":40154.9336},{"date":"2023-09-15","close":40801.8945},{"date":"2023-09-18","close":42009.5625},{"date":"2023-09-19","close":41621.3828},{"date":"2023-09-20","close":41362.5977},{"date":"2023-09-21","close":40370.5859},{"date":"2023-09-22","close":40241.1914},{"date":"2023-09-25","close":41319.4688},{"date":"2023-09-26","close":40198.0586},{"date":"2023-09-27","close":40154.9336},{"date":"2023-10-04","close":37739.5977},{"date":"2023-10-05","close":38300.3008},{"date":"2023-10-06","close":38041.5117},{"date":"2023-10-10","close":36143.75},{"date":"2023-10-11","close":37049.5039},{"date":"2023-10-12","close":37739.5977},{"date":"2023-10-13","close":36230.0117},{"date":"2023-10-16","close":36230.0117},{"date":"2023-10-17","close":36876.9805},{"date":"2023-10-18","close":36833.8477},{"date":"2023-10-19","close":35971.2266},{"date":"2023-10-20","close":35712.4414},{"date":"2023-10-23","close":35971.2266},{"date":"2023-10-24","close":36100.6211},{"date":"2023-10-25","close":37222.0234},{"date":"2023-10-26","close":37696.4648},{"date":"2023-10-27","close":37480.8086},{"date":"2023-10-30","close":38084.6445},{"date":"2023-10-31","close":37912.1211},{"date":"2023-11-01","close":38214.0352},{"date":"2023-11-02","close":37912.1211},{"date":"2023-11-03","close":38429.6914},{"date":"2023-11-06","close":39939.2734},{"date":"2023-11-07","close":39939.2734},{"date":"2023-11-08","close":42527.1367},{"date":"2023-11-09","close":42829.0547},{"date":"2023-11-10","close":42397.7383},{"date":"2023-11-13","close":41621.3828},{"date":"2023-11-14","close":41664.5117},{"date":"2023-11-15","close":43217.2305},{"date":"2023-11-16","close":44683.6836},{"date":"2023-11-17","close":44597.418},{"date":"2023-11-20","close":45114.9922},{"date":"2023-11-21","close":46063.875},{"date":"2023-11-22","close":47357.8008},{"date":"2023-11-23","close":47357.8008},{"date":"2023-11-24","close":47444.0625},{"date":"2023-11-27","close":46840.2305},{"date":"2023-11-28","close":47185.2812},{"date":"2023-11-29","close":46581.4453},{"date":"2023-11-30","close":46753.9727},{"date":"2023-12-01","close":46667.707},{"date":"2023-12-04","close":47012.7578},{"date":"2023-12-05","close":46150.1367},{"date":"2023-12-06","close":46408.9219},{"date":"2023-12-07","close":45460.0391},{"date":"2023-12-08","close":45546.3008},{"date":"2023-12-11","close":45373.7773},{"date":"2023-12-12","close":45287.5195},{"date":"2023-12-13","close":44856.207},{"date":"2023-12-14","close":45028.7344},{"date":"2023-12-15","close":45373.7773},{"date":"2023-12-18","close":44511.1562},{"date":"2023-12-19","close":45028.7344},{"date":"2023-12-20","close":45891.3516},{"date":"2023-12-21","close":46150.1367},{"date":"2023-12-22","close":46150.1367},{"date":"2023-12-26","close":45373.7773},{"date":"2023-12-27","close":44856.207},{"date":"2023-12-28","close":44942.4688},{"date":"2024-01-02","close":45028.7344},{"date":"2024-01-03","close":44252.375},{"date":"2024-01-04","close":44942.4688},{"date":"2024-01-05","close":46581.4453},{"date":"2024-01-08","close":48306.6836},{"date":"2024-01-09","close":48306.6836},{"date":"2024-01-10","close":49945.6602},{"date":"2024-01-11","close":48910.5195},{"date":"2024-01-12","close":48737.9961},{"date":"2024-01-15","close":49255.5664},{"date":"2024-01-16","close":49945.6602},{"date":"2024-01-17","close":49341.8242},{"date":"2024-01-18","close":50635.7578},{"date":"2024-01-19","close":50549.4922},{"date":"2024-01-22","close":50031.9219},{"date":"2024-01-23","close":50463.2344},{"date":"2024-01-24","close":51670.8984},{"date":"2024-01-25","close":51843.4258},{"date":"2024-01-26","close":52533.5195},{"date":"2024-01-29","close":52533.5195},{"date":"2024-01-30","close":52964.8281},{"date":"2024-01-31","close":54948.8516},{"date":"2024-02-01","close":54431.2852},{"date":"2024-02-02","close":56501.5664},{"date":"2024-02-05","close":58054.2852},{"date":"2024-02-06","close":56760.3555},{"date":"2024-02-07","close":54517.543},{"date":"2024-02-08","close":55380.1641},{"date":"2024-02-13","close":54431.2852},{"date":"2024-02-14","close":53568.6641},{"date":"2024-02-15","close":52188.4727},{"date":"2024-02-16","close":51843.4258},{"date":"2024-02-19","close":54776.3281},{"date":"2024-02-20","close":54517.543},{"date":"2024-02-21","close":54862.5898},{"date":"2024-02-22","close":54690.0664},{"date":"2024-02-23","close":54690.0664},{"date":"2024-02-26","close":54862.5898},{"date":"2024-02-27","close":55035.1172},{"date":"2024-02-28","close":56846.6133},{"date":"2024-02-29","close":56760.3555},{"date":"2024-03-04","close":57709.2344},{"date":"2024-03-05","close":58226.8047},{"date":"2024-03-06","close":58054.2852},{"date":"2024-03-07","close":57536.7109},{"date":"2024-03-08","close":57622.9727},{"date":"2024-03-11","close":57364.1875},{"date":"2024-03-12","close":56760.3555},{"date":"2024-03-13","close":56156.5234},{"date":"2024-03-14","close":57277.9258},{"date":"2024-03-15","close":58226.8047},{"date":"2024-03-18","close":58140.5469},{"date":"2024-03-19","close":58744.3789},{"date":"2024-03-20","close":57536.7109},{"date":"2024-03-21","close":58916.9023},{"date":"2024-03-22","close":60210.832},{"date":"2024-03-25","close":59261.9531},{"date":"2024-03-26","close":60555.8828},{"date":"2024-03-27","close":54345.0195},{"date":"2024-03-28","close":55380.1641},{"date":"2024-03-29","close":55638.9453},{"date":"2024-04-01","close":56854.5898},{"date":"2024-04-02","close":54890.8633},{"date":"2024-04-03","close":53675.2188},{"date":"2024-04-04","close":53581.707},{"date":"2024-04-05","close":52927.1328},{"date":"2024-04-08","close":52553.0898},{"date":"2024-04-09","close":53301.1758},{"date":"2024-04-11","close":52272.5547},{"date":"2024-04-12","close":51617.9805},{"date":"2024-04-15","close":50776.3828},{"date":"2024-04-16","close":49186.6992},{"date":"2024-04-17","close":50402.3398},{"date":"2024-04-18","close":53768.7305},{"date":"2024-04-19","close":53768.7305},{"date":"2024-04-22","close":54610.3281},{"date":"2024-04-23","close":54984.3711},{"date":"2024-04-24","close":54423.3047},{"date":"2024-04-25","close":56012.9922},{"date":"2024-04-26","close":59753.4258},{"date":"2024-04-29","close":57696.1875},{"date":"2024-04-30","close":58163.7422},{"date":"2024-05-02","close":57883.207},{"date":"2024-05-03","close":57696.1875},{"date":"2024-05-07","close":58537.7812},{"date":"2024-05-08","close":58724.8047},{"date":"2024-05-09","close":56106.5039},{"date":"2024-05-10","close":56574.0547},{"date":"2024-05-13","close":56293.5234},{"date":"2024-05-14","close":56387.0312},{"date":"2024-05-16","close":56106.5039},{"date":"2024-05-17","close":55264.9023},{"date":"2024-05-20","close":56106.5039},{"date":"2024-05-21","close":55451.9258},{"date":"2024-05-22","close":54703.8398},{"date":"2024-05-23","close":53581.707},{"date":"2024-05-24","close":53581.707},{"date":"2024-05-27","close":53488.1992},{"date":"2024-05-28","close":53862.2422},{"date":"2024-05-29","close":52927.1328},{"date":"2024-05-30","close":51805.0039},{"date":"2024-05-31","close":53488.1992},{"date":"2024-06-03","close":53301.1758},{"date":"2024-06-04","close":53581.707},{"date":"2024-06-05","close":52833.6211},{"date":"2024-06-07","close":53768.7305},{"date":"2024-06-10","close":53020.6445},{"date":"2024-06-11","close":53581.707},{"date":"2024-06-12","close":53768.7305},{"date":"2024-06-13","close":54423.3047},{"date":"2024-06-14","close":54984.3711},{"date":"2024-06-17","close":55171.3945},{"date":"2024-06-18","close":54329.793},{"date":"2024-06-19","close":53301.1758},{"date":"2024-06-20","close":53675.2188},{"date":"2024-06-21","close":55732.457},{"date":"2024-06-24","close":54703.8398},{"date":"2024-06-25","close":56574.0547},{"date":"2024-06-26","close":55919.4805},{"date":"2024-06-27","close":55358.4141},{"date":"2024-06-28","close":54703.8398},{"date":"2024-07-01","close":54610.3281},{"date":"2024-07-02","close":52366.0664},{"date":"2024-07-03","close":52179.0469},{"date":"2024-07-04","close":52085.5391},{"date":"2024-07-05","close":51898.5156},{"date":"2024-07-08","close":52179.0469},{"date":"2024-07-09","close":52833.6211},{"date":"2024-07-10","close":53301.1758},{"date":"2024-07-11","close":53581.707},{"date":"2024-07-12","close":53581.707},{"date":"2024-07-15","close":53301.1758},{"date":"2024-07-16","close":52833.6211},{"date":"2024-07-17","close":52740.1133},{"date":"2024-07-18","close":51992.0273},{"date":"2024-07-19","close":51524.4688},{"date":"2024-07-22","close":50776.3828},{"date":"2024-07-23","close":50869.8945},{"date":"2024-07-24","close":49934.7891},{"date":"2024-07-25","close":48999.6797},{"date":"2024-07-26","close":48625.6328},{"date":"2024-07-29","close":47877.5508},{"date":"2024-07-30","close":46755.418},{"date":"2024-07-31","close":47409.9922},{"date":"2024-08-01","close":47035.9531},{"date":"2024-08-02","close":46007.332},{"date":"2024-08-05","close":41799.3438},{"date":"2024-08-06","close":44043.6055},{"date":"2024-08-07","close":43014.9883},{"date":"2024-08-08","close":42640.9414},{"date":"2024-08-09","close":42079.875},{"date":"2024-08-12","close":43763.0703},{"date":"2024-08-13","close":42547.4297},{"date":"2024-08-14","close":43856.582},{"date":"2024-08-16","close":43295.5156},{"date":"2024-08-19","close":43622.8047},{"date":"2024-08-20","close":44090.3594},{"date":"2024-08-21","close":44978.7148},{"date":"2024-08-22","close":44277.3828},{"date":"2024-08-23","close":44557.9141},{"date":"2024-08-26","close":45025.4688},{"date":"2024-08-27","close":45960.5742},{"date":"2024-08-28","close":46007.332},{"date":"2024-08-29","close":46334.6211},{"date":"2024-08-30","close":46147.5977},{"date":"2024-09-02","close":46334.6211},{"date":"2024-09-03","close":47409.9922},{"date":"2024-09-04","close":46100.8438},{"date":"2024-09-05","close":46474.8867},{"date":"2024-09-06","close":46007.332},{"date":"2024-09-09","close":46007.332},{"date":"2024-09-10","close":45867.0625},{"date":"2024-09-11","close":45586.5352},{"date":"2024-09-12","close":46241.1094},{"date":"2024-09-13","close":45726.8008},{"date":"2024-09-19","close":45493.0234},{"date":"2024-09-20","close":44651.4219},{"date":"2024-09-23","close":44604.668},{"date":"2024-09-24","close":45118.9805},{"date":"2024-09-25","close":45212.4883},{"date":"2024-09-26","close":46287.8633},{"date":"2024-09-27","close":46848.9297},{"date":"2024-09-30","close":47222.9727},{"date":"2024-10-02","close":46615.1484},{"date":"2024-10-04","close":46100.8438},{"date":"2024-10-07","close":47690.5273},{"date":"2024-10-08","close":47035.9531},{"date":"2024-10-10","close":46661.9062},{"date":"2024-10-11","close":46942.4414},{"date":"2024-10-14","close":46942.4414},{"date":"2024-10-15","close":46147.5977},{"date":"2024-10-16","close":46942.4414},{"date":"2024-10-17","close":46194.3516},{"date":"2024-10-18","close":46661.9062},{"date":"2024-10-21","close":46755.418},{"date":"2024-10-22","close":45399.5117},{"date":"2024-10-23","close":45493.0234},{"date":"2024-10-24","close":44417.6484},{"date":"2024-10-25","close":43856.582},{"date":"2024-10-28","close":44417.6484},{"date":"2024-10-29","close":44090.3594},{"date":"2024-10-30","close":44885.2031},{"date":"2024-10-31","close":46100.8438},{"date":"2024-11-01","close":44885.2031},{"date":"2024-11-04","close":47597.0156},{"date":"2024-11-05","close":46568.3945},{"date":"2024-11-06","close":47877.5508},{"date":"2024-11-07","close":47877.5508},{"date":"2024-11-08","close":48438.6133},{"date":"2024-11-11","close":46568.3945},{"date":"2024-11-12","close":46287.8633},{"date":"2024-11-13","close":45306.0},{"date":"2024-11-14","close":47971.0586},{"date":"2024-11-15","close":46334.6211},{"date":"2024-11-18","close":46194.3516},{"date":"2024-11-19","close":47877.5508},{"date":"2024-11-20","close":51337.4492},{"date":"2024-11-21","close":51992.0273},{"date":"2024-11-22","close":52927.1328},{"date":"2024-11-25","close":53020.6445},{"date":"2024-11-26","close":54610.3281},{"date":"2024-11-27","close":55919.4805},{"date":"2024-11-28","close":55638.9453},{"date":"2024-11-29","close":55638.9453},{"date":"2024-12-02","close":55077.8828},{"date":"2024-12-03","close":55077.8828},{"date":"2024-12-04","close":53394.6875},{"date":"2024-12-05","close":53394.6875},{"date":"2024-12-06","close":52927.1328},{"date":"2024-12-09","close":49560.7422},{"date":"2024-12-10","close":50776.3828},{"date":"2024-12-11","close":52366.0664},{"date":"2024-12-12","close":52833.6211},{"date":"2024-12-13","close":54703.8398},{"date":"2024-12-16","close":53488.1992},{"date":"2024-12-17","close":53488.1992},{"date":"2024-12-18","close":53768.7305},{"date":"2024-12-19","close":52459.5781},{"date":"2024-12-20","close":52085.5391},{"date":"2024-12-23","close":52740.1133},{"date":"2024-12-24","close":52179.0469},{"date":"2024-12-26","close":53114.1562},{"date":"2024-12-27","close":51898.5156},{"date":"2024-12-30","close":50776.3828},{"date":"2025-01-02","close":51150.4297},{"date":"2025-01-03","close":51805.0039},{"date":"2025-01-06","close":52085.5391},{"date":"2025-01-07","close":51402.7695},{"date":"2025-01-08","close":51695.3828},{"date":"2025-01-09","close":52963.3828},{"date":"2025-01-10","close":52963.3828},{"date":"2025-01-13","close":52670.7695},{"date":"2025-01-14","close":52865.8438},{"date":"2025-01-15","close":51890.4609},{"date":"2025-01-16","close":52085.5391},{"date":"2025-01-17","close":52183.0742},{"date":"2025-01-20","close":52768.3047},{"date":"2025-01-21","close":52963.3828},{"date":"2025-01-22","close":53646.1523},{"date":"2025-01-23","close":53060.9219},{"date":"2025-01-24","close":53353.5391},{"date":"2025-01-31","close":54719.0742},{"date":"2025-02-03","close":52768.3047},{"date":"2025-02-04","close":55011.6914},{"date":"2025-02-05","close":54914.1523},{"date":"2025-02-06","close":55596.9219},{"date":"2025-02-07","close":54816.6133},{"date":"2025-02-10","close":56182.1523},{"date":"2025-02-11","close":57060.0},{"date":"2025-02-12","close":55792.0},{"date":"2025-02-13","close":55694.4609},{"date":"2025-02-14","close":54816.6133},{"date":"2025-02-17","close":55011.6914},{"date":"2025-02-18","close":54914.1523},{"date":"2025-02-19","close":55109.2305},{"date":"2025-02-20","close":55792.0},{"date":"2025-02-21","close":55401.8438},{"date":"2025-02-24","close":54816.6133},{"date":"2025-02-25","close":54328.9219},{"date":"2025-02-26","close":54816.6133},{"date":"2025-02-27","close":56182.1523},{"date":"2025-02-28","close":55694.4609},{"date":"2025-03-04","close":53451.0742},{"date":"2025-03-05","close":53353.5391},{"date":"2025-03-06","close":53256.0},{"date":"2025-03-07","close":53938.7695},{"date":"2025-03-10","close":55304.3047},{"date":"2025-03-11","close":54719.0742},{"date":"2025-03-12","close":55792.0},{"date":"2025-03-13","close":55694.4609},{"date":"2025-03-14","close":54621.5391},{"date":"2025-03-17","close":53938.7695},{"date":"2025-03-18","close":53256.0},{"date":"2025-03-19","close":52573.2305},{"date":"2025-03-20","close":52378.1523},{"date":"2025-03-21","close":52670.7695},{"date":"2025-03-24","close":53158.4609},{"date":"2025-03-25","close":53353.5391},{"date":"2025-03-26","close":52865.8438},{"date":"2025-03-27","close":52573.2305},{"date":"2025-03-28","close":52865.8438},{"date":"2025-03-31","close":52475.6914},{"date":"2025-04-01","close":52378.1523},{"date":"2025-04-02","close":51988.0},{"date":"2025-04-03","close":50817.5391},{"date":"2025-04-04","close":51890.4609},{"date":"2025-04-07","close":48330.3047},{"date":"2025-04-08","close":48379.0742},{"date":"2025-04-09","close":46330.7695},{"date":"2025-04-10","close":47793.8438},{"date":"2025-04-11","close":47550.0},{"date":"2025-04-14","close":48135.2305},{"date":"2025-04-15","close":48525.3828},{"date":"2025-04-16","close":48427.8438},{"date":"2025-04-17","close":48769.2305},{"date":"2025-04-18","close":48964.3047},{"date":"2025-04-21","close":49452.0},{"date":"2025-04-22","close":49159.3828},{"date":"2025-04-23","close":49452.0},{"date":"2025-04-24","close":49842.1523},{"date":"2025-04-25","close":49939.6914},{"date":"2025-04-28","close":50427.3828},{"date":"2025-04-29","close":50427.3828},{"date":"2025-04-30","close":50622.4609},{"date":"2025-05-02","close":50037.2305},{"date":"2025-05-07","close":51988.0},{"date":"2025-05-08","close":50427.3828},{"date":"2025-05-09","close":48622.9219},{"date":"2025-05-12","close":49256.9219},{"date":"2025-05-13","close":49452.0},{"date":"2025-05-14","close":49159.3828},{"date":"2025-05-15","close":49159.3828},{"date":"2025-05-16","close":48769.2305},{"date":"2025-05-19","close":48037.6914},{"date":"2025-05-20","close":47501.2305},{"date":"2025-05-21","close":46720.9219},{"date":"2025-05-22","close":46379.5391},{"date":"2025-05-23","close":47354.9219},{"date":"2025-05-26","close":48769.2305},{"date":"2025-05-27","close":49256.9219},{"date":"2025-05-28","close":49159.3828},{"date":"2025-05-29","close":49452.0},{"date":"2025-05-30","close":49549.5391},{"date":"2025-06-02","close":49842.1523},{"date":"2025-06-04","close":49354.4609},{"date":"2025-06-05","close":49842.1523},{"date":"2025-06-09","close":51792.9219},{"date":"2025-06-10","close":50915.0742},{"date":"2025-06-11","close":51402.7695},{"date":"2025-06-12","close":51597.8438},{"date":"2025-06-13","close":51012.6133},{"date":"2025-06-16","close":51890.4609},{"date":"2025-06-17","close":50524.9219},{"date":"2025-06-18","close":52378.1523},{"date":"2025-06-19","close":53060.9219},{"date":"2025-06-20","close":54036.3047},{"date":"2025-06-23","close":52865.8438},{"date":"2025-06-24","close":53548.6133},{"date":"2025-06-25","close":54231.3828},{"date":"2025-06-26","close":53548.6133},{"date":"2025-06-27","close":53060.9219},{"date":"2025-06-30","close":53451.0742},{"date":"2025-07-01","close":53353.5391},{"date":"2025-07-02","close":53841.2305},{"date":"2025-07-03","close":53841.2305},{"date":"2025-07-04","close":53060.9219},{"date":"2025-07-07","close":54621.5391},{"date":"2025-07-08","close":55792.0},{"date":"2025-07-09","close":55792.0},{"date":"2025-07-10","close":55499.3828},{"date":"2025-07-11","close":55499.3828},{"date":"2025-07-14","close":56084.6133},{"date":"2025-07-15","close":56182.1523},{"date":"2025-07-16","close":55304.3047},{"date":"2025-07-17","close":55401.8438},{"date":"2025-07-18","close":55109.2305},{"date":"2025-07-21","close":55109.2305},{"date":"2025-07-22","close":55401.8438},{"date":"2025-07-23","close":55304.3047},{"date":"2025-07-24","close":54133.8438},{"date":"2025-07-25","close":53646.1523},{"date":"2025-07-28","close":52573.2305},{"date":"2025-07-29","close":52280.6133},{"date":"2025-07-30","close":52280.6133},{"date":"2025-07-31","close":52670.7695},{"date":"2025-08-01","close":51890.4609},{"date":"2025-08-04","close":52280.6133},{"date":"2025-08-05","close":52475.6914},{"date":"2025-08-06","close":51500.3047},{"date":"2025-08-07","close":52475.6914},{"date":"2025-08-08","close":53548.6133},{"date":"2025-08-11","close":53256.0},{"date":"2025-08-12","close":53060.9219},{"date":"2025-08-13","close":53256.0},{"date":"2025-08-14","close":52963.3828},{"date":"2025-08-18","close":52963.3828},{"date":"2025-08-19","close":52670.7695},{"date":"2025-08-20","close":52475.6914},{"date":"2025-08-21","close":52183.0742},{"date":"2025-08-22","close":51597.8438},{"date":"2025-08-25","close":51597.8438},{"date":"2025-08-26","close":51500.3047},{"date":"2025-08-27","close":50915.0742},{"date":"2025-08-28","close":50817.5391},{"date":"2025-08-29","close":50232.3047},{"date":"2025-09-01","close":49744.6133},{"date":"2025-09-02","close":49354.4609},{"date":"2025-09-03","close":49549.5391},{"date":"2025-09-04","close":50427.3828},{"date":"2025-09-05","close":50524.9219},{"date":"2025-09-08","close":50915.0742},{"date":"2025-09-09","close":50720.0},{"date":"2025-09-10","close":51207.6914},{"date":"2025-09-11","close":50720.0},{"date":"2025-09-12","close":51500.3047},{"date":"2025-09-15","close":51500.3047},{"date":"2025-09-16","close":51402.7695},{"date":"2025-09-17","close":51207.6914},{"date":"2025-09-18","close":51110.1523},{"date":"2025-09-19","close":52300.0},{"date":"2025-09-22","close":50329.8438},{"date":"2025-09-23","close":49939.6914},{"date":"2025-09-24","close":49061.8438},{"date":"2025-09-25","close":48866.7695},{"date":"2025-09-26","close":48379.0742},{"date":"2025-09-29","close":49061.8438},{"date":"2025-09-30","close":48964.3047},{"date":"2025-10-01","close":48720.4609},{"date":"2025-10-02","close":48330.3047},{"date":"2025-10-10","close":47452.4609},{"date":"2025-10-13","close":46477.0742},{"date":"2025-10-14","close":46038.1523},{"date":"2025-10-15","close":46720.9219},{"date":"2025-10-16","close":46184.4609},{"date":"2025-10-17","close":45745.5391},{"date":"2025-10-20","close":45794.3086},{"date":"2025-10-21","close":45599.2305},{"date":"2025-10-22","close":45843.0742},{"date":"2025-10-23","close":45696.7695},{"date":"2025-10-24","close":45891.8438},{"date":"2025-10-27","close":46184.4609},{"date":"2025-10-28","close":46330.7695},{"date":"2025-10-29","close":46428.3047},{"date":"2025-10-30","close":46477.0742},{"date":"2025-10-31","close":46525.8438},{"date":"2025-11-03","close":45501.6914},{"date":"2025-11-04","close":45257.8438},{"date":"2025-11-05","close":44428.7695},{"date":"2025-11-06","close":44770.1523},{"date":"2025-11-07","close":44818.9219},{"date":"2025-11-10","close":45550.4609},{"date":"2025-11-11","close":45111.5391},{"date":"2025-11-12","close":45696.7695},{"date":"2025-11-13","close":45696.7695},{"date":"2025-11-14","close":45111.5391},{"date":"2025-11-17","close":45355.3828},{"date":"2025-11-18","close":45306.6133},{"date":"2025-11-19","close":46477.0742},{"date":"2025-11-20","close":46964.7695},{"date":"2025-11-21","close":46818.4609},{"date":"2025-11-24","close":46233.2305},{"date":"2025-11-25","close":45696.7695},{"date":"2025-11-26","close":45940.6133},{"date":"2025-11-27","close":46135.6914},{"date":"2025-11-28","close":46038.1523},{"date":"2025-12-01","close":45306.6133},{"date":"2025-12-02","close":45843.0742},{"date":"2025-12-03","close":48184.0},{"date":"2025-12-04","close":48135.2305},{"date":"2025-12-05","close":48232.7695},{"date":"2025-12-08","close":48232.7695},{"date":"2025-12-09","close":47550.0},{"date":"2025-12-10","close":47452.4609},{"date":"2025-12-11","close":47550.0},{"date":"2025-12-12","close":47891.3828},{"date":"2025-12-15","close":47403.6914},{"date":"2025-12-16","close":46916.0},{"date":"2025-12-17","close":47306.1523},{"date":"2025-12-18","close":46916.0},{"date":"2025-12-19","close":47501.2305},{"date":"2025-12-22","close":47891.3828},{"date":"2025-12-23","close":47696.3047},{"date":"2025-12-24","close":48330.3047},{"date":"2025-12-26","close":47940.1523},{"date":"2025-12-29","close":47793.8438},{"date":"2025-12-30","close":47550.0},{"date":"2026-01-02","close":48600.0},{"date":"2026-01-05","close":48250.0},{"date":"2026-01-06","close":46950.0},{"date":"2026-01-07","close":46400.0},{"date":"2026-01-08","close":46300.0},{"date":"2026-01-09","close":45850.0},{"date":"2026-01-12","close":45050.0},{"date":"2026-01-13","close":44900.0},{"date":"2026-01-14","close":45450.0},{"date":"2026-01-15","close":45750.0},{"date":"2026-01-16","close":46000.0},{"date":"2026-01-19","close":45300.0},{"date":"2026-01-20","close":45450.0},{"date":"2026-01-21","close":45000.0},{"date":"2026-01-22","close":45350.0},{"date":"2026-01-23","close":45100.0},{"date":"2026-01-26","close":45300.0},{"date":"2026-01-27","close":45350.0},{"date":"2026-01-28","close":45650.0},{"date":"2026-01-29","close":46750.0},{"date":"2026-01-30","close":46300.0},{"date":"2026-02-02","close":45100.0},{"date":"2026-02-03","close":46000.0},{"date":"2026-02-04","close":47600.0},{"date":"2026-02-05","close":48950.0},{"date":"2026-02-06","close":48400.0},{"date":"2026-02-09","close":47900.0},{"date":"2026-02-10","close":50000.0},{"date":"2026-02-11","close":51100.0},{"date":"2026-02-12","close":51100.0},{"date":"2026-02-13","close":50700.0},{"date":"2026-02-19","close":50400.0},{"date":"2026-02-20","close":49450.0},{"date":"2026-02-23","close":50100.0},{"date":"2026-02-24","close":49200.0},{"date":"2026-02-25","close":49350.0},{"date":"2026-02-26","close":48900.0},{"date":"2026-02-27","close":48100.0},{"date":"2026-03-03","close":44900.0},{"date":"2026-03-04","close":39950.0},{"date":"2026-03-05","close":42400.0},{"date":"2026-03-06","close":41950.0},{"date":"2026-03-09","close":39200.0},{"date":"2026-03-10","close":41900.0},{"date":"2026-03-11","close":41600.0},{"date":"2026-03-12","close":41950.0},{"date":"2026-03-13","close":41400.0},{"date":"2026-03-16","close":41350.0},{"date":"2026-03-17","close":42350.0},{"date":"2026-03-18","close":42500.0},{"date":"2026-03-19","close":41550.0},{"date":"2026-03-20","close":42300.0},{"date":"2026-03-23","close":40800.0},{"date":"2026-03-24","close":41950.0},{"date":"2026-03-25","close":42200.0},{"date":"2026-03-26","close":41250.0},{"date":"2026-03-27","close":41450.0},{"date":"2026-03-30","close":40800.0},{"date":"2026-03-31","close":39950.0},{"date":"2026-04-01","close":42000.0},{"date":"2026-04-02","close":40950.0},{"date":"2026-04-03","close":40200.0},{"date":"2026-04-06","close":39850.0},{"date":"2026-04-07","close":40200.0},{"date":"2026-04-08","close":41150.0},{"date":"2026-04-09","close":41000.0},{"date":"2026-04-10","close":41200.0},{"date":"2026-04-13","close":40300.0},{"date":"2026-04-14","close":41500.0},{"date":"2026-04-15","close":42250.0},{"date":"2026-04-16","close":43400.0},{"date":"2026-04-17","close":43200.0},{"date":"2026-04-20","close":42400.0},{"date":"2026-04-21","close":42700.0},{"date":"2026-04-22","close":42400.0},{"date":"2026-04-23","close":42050.0},{"date":"2026-04-24","close":42550.0},{"date":"2026-04-27","close":42250.0},{"date":"2026-04-28","close":42400.0},{"date":"2026-04-29","close":42750.0},{"date":"2026-04-30","close":41850.0},{"date":"2026-05-04","close":41800.0},{"date":"2026-05-06","close":41100.0},{"date":"2026-05-07","close":42650.0},{"date":"2026-05-08","close":42250.0},{"date":"2026-05-11","close":41100.0},{"date":"2026-05-12","close":40350.0},{"date":"2026-05-13","close":40300.0},{"date":"2026-05-14","close":40150.0},{"date":"2026-05-15","close":39500.0},{"date":"2026-05-18","close":39150.0},{"date":"2026-05-19","close":38550.0},{"date":"2026-05-20","close":37300.0},{"date":"2026-05-21","close":37650.0},{"date":"2026-05-22","close":38050.0},{"date":"2026-05-26","close":38150.0},{"date":"2026-05-27","close":37650.0},{"date":"2026-05-28","close":37350.0},{"date":"2026-05-29","close":37900.0},{"date":"2026-06-01","close":36850.0},{"date":"2026-06-02","close":35500.0},{"date":"2026-06-04","close":34800.0},{"date":"2026-06-05","close":35500.0},{"date":"2026-06-08","close":33400.0},{"date":"2026-06-09","close":34500.0},{"date":"2026-06-10","close":34250.0},{"date":"2026-06-11","close":34500.0},{"date":"2026-06-12","close":35750.0},{"date":"2026-06-15","close":37500.0},{"date":"2026-06-16","close":37850.0},{"date":"2026-06-17","close":37900.0},{"date":"2026-06-18","close":36050.0},{"date":"2026-06-19","close":35500.0},{"date":"2026-06-22","close":34950.0},{"date":"2026-06-23","close":33550.0},{"date":"2026-06-24","close":33500.0},{"date":"2026-06-25","close":32900.0},{"date":"2026-06-26","close":31200.0},{"date":"2026-06-29","close":32700.0},{"date":"2026-06-30","close":31400.0},{"date":"2026-07-01","close":32500.0},{"date":"2026-07-02","close":32000.0},{"date":"2026-07-03","close":32850.0},{"date":"2026-07-06","close":32900.0},{"date":"2026-07-07","close":33050.0},{"date":"2026-07-08","close":31900.0},{"date":"2026-07-09","close":31050.0},{"date":"2026-07-10","close":32150.0},{"date":"2026-07-13","close":31400.0},{"date":"2026-07-14","close":30650.0},{"date":"2026-07-15","close":30400.0},{"date":"2026-07-16","close":30200.0},{"date":"2026-07-20","close":29500.0},{"date":"2026-07-21","close":30150.0},{"date":"2026-07-22","close":30050.0},{"date":"2026-07-23","close":30900.0},{"date":"2026-07-24","close":30400.0},{"date":"2026-07-27","close":31050.0},{"date":"2026-07-28","close":29900.0},{"date":"2026-07-29","close":29050.0},{"date":"2026-07-30","close":30000.0},{"date":"2026-07-31","close":30650.0},{"date":"2026-08-03","close":30150.0},{"date":"2026-08-04","close":30850.0},{"date":"2026-08-05","close":31500.0},{"date":"2026-08-06","close":31800.0},{"date":"2026-08-07","close":31500.0},{"date":"2026-08-10","close":31750.0},{"date":"2026-08-11","close":31800.0},{"date":"2026-08-12","close":32000.0},{"date":"2026-08-13","close":31950.0},{"date":"2026-08-14","close":32700.0},{"date":"2026-08-18","close":31100.0},{"date":"2026-08-19","close":31350.0},{"date":"2026-08-20","close":31650.0},{"date":"2026-08-21","close":31200.0},{"date":"2026-08-24","close":32100.0},{"date":"2026-08-25","close":32150.0},{"date":"2026-08-26","close":33750.0},{"date":"2026-08-27","close":32200.0},{"date":"2026-08-28","close":32900.0},{"date":"2026-08-31","close":32650.0},{"date":"2026-09-01","close":33200.0},{"date":"2026-09-02","close":32600.0},{"date":"2026-09-03","close":32450.0},{"date":"2026-09-04","close":32500.0},{"date":"2026-09-07","close":32800.0},{"date":"2026-09-08","close":34350.0},{"date":"2026-09-09","close":33150.0},{"date":"2026-09-10","close":33150.0},{"date":"2026-09-11","close":33250.0},{"date":"2026-09-14","close":33250.0},{"date":"2026-09-15","close":33100.0},{"date":"2026-09-16","close":32100.0},{"date":"2026-09-17","close":31900.0},{"date":"2026-09-18","close":30700.0},{"date":"2026-09-21","close":30450.0},{"date":"2026-09-22","close":30550.0},{"date":"2026-09-23","close":30500.0},{"date":"2026-09-28","close":30350.0},{"date":"2026-09-29","close":30200.0},{"date":"2026-09-30","close":30200.0},{"date":"2026-10-01","close":30050.0},{"date":"2026-10-02","close":30100.0},{"date":"2026-10-06","close":30650.0},{"date":"2026-10-07","close":30150.0},{"date":"2026-10-08","close":29750.0},{"date":"2026-10-12","close":29300.0},{"date":"2026-10-13","close":28900.0},{"date":"2026-10-14","close":29250.0},{"date":"2026-10-15","close":28550.0},{"date":"2026-10-16","close":29200.0},{"date":"2026-10-19","close":29400.0},{"date":"2026-10-20","close":28450.0},{"date":"2026-10-21","close":28150.0},{"date":"2026-10-22","close":28200.0},{"date":"2026-10-23","close":27650.0}],"chart_data":[{"date":"2024-10-24","open":45867,"high":45867,"low":44418,"close":44418,"volume":48346,"rsi_14":37.57,"sma_20":49550.0,"sma_60":48905.0,"sma_120":53554.17},{"date":"2024-10-25","open":44418,"high":44745,"low":43342,"close":43857,"volume":37261,"rsi_14":37.37,"sma_20":49482.5,"sma_60":48796.67,"sma_120":53445.83},{"date":"2024-10-28","open":43857,"high":44418,"low":43810,"close":44418,"volume":29454,"rsi_14":29.17,"sma_20":49440.0,"sma_60":48715.0,"sma_120":53309.17},{"date":"2024-10-29","open":44464,"high":44511,"low":44090,"close":44090,"volume":20374,"rsi_14":30.43,"sma_20":49322.5,"sma_60":48634.17,"sma_120":53187.92},{"date":"2024-10-30","open":44371,"high":45025,"low":44137,"close":44885,"volume":26135,"rsi_14":38.82,"sma_20":49217.5,"sma_60":48580.83,"sma_120":53069.58},{"date":"2024-10-31","open":45166,"high":46101,"low":44277,"close":46101,"volume":53178,"rsi_14":45.26,"sma_20":49157.5,"sma_60":48569.17,"sma_120":52964.58},{"date":"2024-11-01","open":46101,"high":46101,"low":44885,"close":44885,"volume":25906,"rsi_14":39.81,"sma_20":49065.0,"sma_60":48524.17,"sma_120":52850.42},{"date":"2024-11-04","open":48719,"high":53582,"low":47223,"close":47597,"volume":862268,"rsi_14":56.03,"sma_20":49145.0,"sma_60":48534.17,"sma_120":52752.92},{"date":"2024-11-05","open":47129,"high":48065,"low":45774,"close":46568,"volume":198559,"rsi_14":48.47,"sma_20":49085.0,"sma_60":48544.17,"sma_120":52644.58},{"date":"2024-11-06","open":47504,"high":48906,"low":47223,"close":47878,"volume":171409,"rsi_14":56.57,"sma_20":49130.0,"sma_60":48652.5,"sma_120":52571.25},{"date":"2024-11-07","open":47595,"high":48066,"low":47076,"close":47878,"volume":61992,"rsi_14":53.31,"sma_20":49175.0,"sma_60":48714.17,"sma_120":52490.42},{"date":"2024-11-08","open":47691,"high":49093,"low":47504,"close":48439,"volume":70486,"rsi_14":56.21,"sma_20":49255.0,"sma_60":48810.83,"sma_120":52420.42},{"date":"2024-11-11","open":48439,"high":48439,"low":46568,"close":46568,"volume":71387,"rsi_14":54.15,"sma_20":49235.0,"sma_60":48880.83,"sma_120":52332.92},{"date":"2024-11-12","open":45774,"high":47410,"low":45446,"close":46288,"volume":58303,"rsi_14":52.79,"sma_20":49242.5,"sma_60":48955.83,"sma_120":52245.42},{"date":"2024-11-13","open":45820,"high":46755,"low":45306,"close":45306,"volume":42718,"rsi_14":53.14,"sma_20":49155.0,"sma_60":48983.33,"sma_120":52156.67},{"date":"2024-11-14","open":45306,"high":47971,"low":44885,"close":47971,"volume":82238,"rsi_14":62.64,"sma_20":49250.0,"sma_60":49080.0,"sma_120":52084.17},{"date":"2024-11-15","open":47691,"high":47691,"low":45820,"close":46335,"volume":52432,"rsi_14":55.53,"sma_20":49232.5,"sma_60":49124.17,"sma_120":52002.92},{"date":"2024-11-18","open":46148,"high":46615,"low":45727,"close":46194,"volume":36037,"rsi_14":56.13,"sma_20":49202.5,"sma_60":49175.83,"sma_120":51927.08},{"date":"2024-11-19","open":46101,"high":48158,"low":46007,"close":47878,"volume":84254,"rsi_14":58.29,"sma_20":49335.0,"sma_60":49251.67,"sma_120":51876.25},{"date":"2024-11-20","open":47691,"high":51805,"low":47597,"close":51337,"volume":326696,"rsi_14":62.9,"sma_20":49647.5,"sma_60":49380.83,"sma_120":51856.25},{"date":"2024-11-21","open":51337,"high":52366,"low":50870,"close":51992,"volume":122618,"rsi_14":68.01,"sma_20":50052.5,"sma_60":49505.83,"sma_120":51842.92},{"date":"2024-11-22","open":51992,"high":53582,"low":51899,"close":52927,"volume":127218,"rsi_14":64.84,"sma_20":50537.5,"sma_60":49660.0,"sma_120":51834.58},{"date":"2024-11-25","open":54049,"high":54797,"low":52460,"close":53021,"volume":120200,"rsi_14":68.96,"sma_20":50997.5,"sma_60":49810.83,"sma_120":51835.42},{"date":"2024-11-26","open":53021,"high":54797,"low":52273,"close":54610,"volume":152627,"rsi_14":69.46,"sma_20":51560.0,"sma_60":49981.67,"sma_120":51860.42},{"date":"2024-11-27","open":54610,"high":56107,"low":54236,"close":55919,"volume":157614,"rsi_14":73.08,"sma_20":52150.0,"sma_60":50159.17,"sma_120":51882.08},{"date":"2024-11-28","open":55639,"high":56106,"low":54891,"close":55639,"volume":75564,"rsi_14":70.48,"sma_20":52660.0,"sma_60":50330.83,"sma_120":51902.92},{"date":"2024-11-29","open":55171,"high":56013,"low":54610,"close":55639,"volume":104808,"rsi_14":78.87,"sma_20":53235.0,"sma_60":50496.67,"sma_120":51921.25},{"date":"2024-12-02","open":56013,"high":56294,"low":54704,"close":55078,"volume":57040,"rsi_14":77.49,"sma_20":53635.0,"sma_60":50655.83,"sma_120":51941.25},{"date":"2024-12-03","open":54797,"high":56107,"low":54797,"close":55078,"volume":83858,"rsi_14":82.55,"sma_20":54090.0,"sma_60":50811.67,"sma_120":51952.92},{"date":"2024-12-04","open":54236,"high":55545,"low":53021,"close":53395,"volume":165071,"rsi_14":69.33,"sma_20":54385.0,"sma_60":50918.33,"sma_120":51956.25},{"date":"2024-12-05","open":53395,"high":54143,"low":52740,"close":53395,"volume":68488,"rsi_14":78.49,"sma_20":54700.0,"sma_60":51048.33,"sma_120":51954.58},{"date":"2024-12-06","open":53301,"high":53956,"low":51711,"close":52927,"volume":111670,"rsi_14":76.47,"sma_20":54940.0,"sma_60":51163.33,"sma_120":51947.08},{"date":"2024-12-09","open":51618,"high":51992,"low":49280,"close":49561,"volume":90464,"rsi_14":55.84,"sma_20":55100.0,"sma_60":51226.67,"sma_120":51903.75},{"date":"2024-12-10","open":50028,"high":51524,"low":49654,"close":50776,"volume":58332,"rsi_14":47.69,"sma_20":55340.0,"sma_60":51311.67,"sma_120":51866.25},{"date":"2024-12-11","open":50963,"high":52740,"low":50589,"close":52366,"volume":52326,"rsi_14":51.43,"sma_20":55717.5,"sma_60":51427.5,"sma_120":51841.25},{"date":"2024-12-12","open":52834,"high":53675,"low":52460,"close":52834,"volume":99409,"rsi_14":49.63,"sma_20":55977.5,"sma_60":51556.67,"sma_120":51827.92},{"date":"2024-12-13","open":52366,"high":55171,"low":52366,"close":54704,"volume":97729,"rsi_14":55.84,"sma_20":56425.0,"sma_60":51707.5,"sma_120":51840.42},{"date":"2024-12-16","open":54704,"high":55171,"low":53488,"close":53488,"volume":38445,"rsi_14":46.0,"sma_20":56815.0,"sma_60":51845.83,"sma_120":51838.75},{"date":"2024-12-17","open":53769,"high":54143,"low":53114,"close":53488,"volume":58970,"rsi_14":40.44,"sma_20":57115.0,"sma_60":51988.33,"sma_120":51818.75},{"date":"2024-12-18","open":53675,"high":54143,"low":53021,"close":53769,"volume":39881,"rsi_14":42.65,"sma_20":57245.0,"sma_60":52150.83,"sma_120":51810.42},{"date":"2024-12-19","open":52834,"high":53488,"low":52366,"close":52460,"volume":35002,"rsi_14":38.67,"sma_20":57270.0,"sma_60":52290.83,"sma_120":51773.75},{"date":"2024-12-20","open":51992,"high":52834,"low":51524,"close":52086,"volume":37951,"rsi_14":39.19,"sma_20":57225.0,"sma_60":52415.0,"sma_120":51739.58},{"date":"2024-12-23","open":52553,"high":52927,"low":51618,"close":52740,"volume":45382,"rsi_14":41.94,"sma_20":57210.0,"sma_60":52549.17,"sma_120":51716.25},{"date":"2024-12-24","open":53021,"high":53021,"low":52086,"close":52179,"volume":42845,"rsi_14":45.45,"sma_20":57080.0,"sma_60":52654.17,"sma_120":51693.75},{"date":"2024-12-26","open":52179,"high":53956,"low":51711,"close":53114,"volume":50770,"rsi_14":49.02,"sma_20":56930.0,"sma_60":52765.83,"sma_120":51680.42},{"date":"2024-12-27","open":52927,"high":52927,"low":51711,"close":51899,"volume":57674,"rsi_14":46.58,"sma_20":56730.0,"sma_60":52849.17,"sma_120":51676.25},{"date":"2024-12-30","open":49935,"high":51431,"low":48252,"close":50776,"volume":129063,"rsi_14":54.74,"sma_20":56470.0,"sma_60":52923.33,"sma_120":51663.75},{"date":"2025-01-02","open":50683,"high":51711,"low":50589,"close":51150,"volume":41395,"rsi_14":51.56,"sma_20":56260.0,"sma_60":53013.33,"sma_120":51655.42},{"date":"2025-01-03","open":51150,"high":52273,"low":51150,"close":51805,"volume":60119,"rsi_14":47.46,"sma_20":56085.0,"sma_60":53086.67,"sma_120":51654.58},{"date":"2025-01-06","open":51899,"high":52366,"low":51524,"close":52086,"volume":85747,"rsi_14":46.55,"sma_20":56015.0,"sma_60":53176.67,"sma_120":51653.75},{"date":"2025-01-07","open":52768,"high":52963,"low":50720,"close":51403,"volume":202674,"rsi_14":26.98,"sma_20":55795.0,"sma_60":53223.33,"sma_120":51622.08},{"date":"2025-01-08","open":51208,"high":52378,"low":51208,"close":51695,"volume":57858,"rsi_14":31.9,"sma_20":55615.0,"sma_60":53270.0,"sma_120":51588.75},{"date":"2025-01-09","open":51890,"high":53646,"low":51305,"close":52963,"volume":161505,"rsi_14":38.76,"sma_20":55680.0,"sma_60":53338.33,"sma_120":51563.75},{"date":"2025-01-10","open":52671,"high":54134,"low":52671,"close":52963,"volume":61933,"rsi_14":37.3,"sma_20":55680.0,"sma_60":53420.83,"sma_120":51538.75},{"date":"2025-01-13","open":52963,"high":53744,"low":51890,"close":52671,"volume":62595,"rsi_14":40.87,"sma_20":55580.0,"sma_60":53484.17,"sma_120":51513.75},{"date":"2025-01-14","open":52671,"high":53158,"low":51988,"close":52866,"volume":46274,"rsi_14":43.36,"sma_20":55465.0,"sma_60":53564.17,"sma_120":51494.58},{"date":"2025-01-15","open":52573,"high":53646,"low":51695,"close":51890,"volume":65891,"rsi_14":36.21,"sma_20":55200.0,"sma_60":53619.17,"sma_120":51467.92},{"date":"2025-01-16","open":52183,"high":52378,"low":51598,"close":52086,"volume":53331,"rsi_14":39.29,"sma_20":55010.0,"sma_60":53675.83,"sma_120":51449.58},{"date":"2025-01-17","open":51793,"high":52573,"low":51793,"close":52183,"volume":23364,"rsi_14":33.98,"sma_20":54825.0,"sma_60":53758.33,"sma_120":51436.25},{"date":"2025-01-20","open":51988,"high":53354,"low":51890,"close":52768,"volume":35007,"rsi_14":42.71,"sma_20":54655.0,"sma_60":53849.17,"sma_120":51434.58},{"date":"2025-01-21","open":53256,"high":53256,"low":52476,"close":52963,"volume":36904,"rsi_14":50.0,"sma_20":54565.0,"sma_60":53962.5,"sma_120":51433.75},{"date":"2025-01-22","open":52963,"high":53939,"low":52963,"close":53646,"volume":59030,"rsi_14":51.69,"sma_20":54530.0,"sma_60":54097.5,"sma_120":51447.08},{"date":"2025-01-23","open":53158,"high":53939,"low":52963,"close":53061,"volume":31817,"rsi_14":44.32,"sma_20":54430.0,"sma_60":54212.5,"sma_120":51463.75},{"date":"2025-01-24","open":53549,"high":53939,"low":53061,"close":53354,"volume":71528,"rsi_14":44.32,"sma_20":54375.0,"sma_60":54338.33,"sma_120":51486.25},{"date":"2025-01-31","open":53841,"high":54817,"low":53061,"close":54719,"volume":68104,"rsi_14":73.61,"sma_20":54340.0,"sma_60":54473.33,"sma_120":51527.08},{"date":"2025-02-03","open":53646,"high":53646,"low":52573,"close":52768,"volume":38191,"rsi_14":56.18,"sma_20":54270.0,"sma_60":54553.33,"sma_120":51561.25},{"date":"2025-02-04","open":53354,"high":55207,"low":52768,"close":55012,"volume":129271,"rsi_14":60.61,"sma_20":54375.0,"sma_60":54693.33,"sma_120":51608.75},{"date":"2025-02-05","open":55012,"high":56085,"low":54817,"close":54914,"volume":73913,"rsi_14":60.0,"sma_20":54455.0,"sma_60":54783.33,"sma_120":51658.75},{"date":"2025-02-06","open":55012,"high":56085,"low":54914,"close":55597,"volume":89918,"rsi_14":64.42,"sma_20":54535.0,"sma_60":54903.33,"sma_120":51723.75},{"date":"2025-02-07","open":55207,"high":55597,"low":54524,"close":54817,"volume":42664,"rsi_14":59.09,"sma_20":54560.0,"sma_60":54986.67,"sma_120":51819.58},{"date":"2025-02-10","open":55304,"high":56767,"low":54914,"close":56182,"volume":105195,"rsi_14":69.3,"sma_20":54805.0,"sma_60":55100.0,"sma_120":51907.08},{"date":"2025-02-11","open":56085,"high":57060,"low":56085,"close":57060,"volume":94763,"rsi_14":71.07,"sma_20":55080.0,"sma_60":55211.67,"sma_120":52011.25},{"date":"2025-02-12","open":57060,"high":57158,"low":55694,"close":55792,"volume":64881,"rsi_14":63.91,"sma_20":55225.0,"sma_60":55335.0,"sma_120":52107.92},{"date":"2025-02-13","open":56085,"high":56085,"low":54719,"close":55694,"volume":70063,"rsi_14":61.72,"sma_20":55365.0,"sma_60":55461.67,"sma_120":52208.75},{"date":"2025-02-14","open":55694,"high":55792,"low":54719,"close":54817,"volume":65156,"rsi_14":57.04,"sma_20":55475.0,"sma_60":55590.83,"sma_120":52287.08},{"date":"2025-02-17","open":54914,"high":55499,"low":54719,"close":55012,"volume":27657,"rsi_14":55.38,"sma_20":55585.0,"sma_60":55675.83,"sma_120":52377.92},{"date":"2025-02-18","open":54719,"high":55207,"low":54329,"close":54914,"volume":36508,"rsi_14":57.6,"sma_20":55740.0,"sma_60":55788.33,"sma_120":52456.25},{"date":"2025-02-19","open":54719,"high":55304,"low":54719,"close":55109,"volume":37723,"rsi_14":57.26,"sma_20":55895.0,"sma_60":55906.67,"sma_120":52541.25},{"date":"2025-02-20","open":56085,"high":56767,"low":55402,"close":55792,"volume":98576,"rsi_14":54.7,"sma_20":56080.0,"sma_60":56006.67,"sma_120":52629.17},{"date":"2025-02-21","open":56475,"high":56572,"low":55207,"close":55402,"volume":48586,"rsi_14":63.37,"sma_20":56215.0,"sma_60":56038.33,"sma_120":52709.58},{"date":"2025-02-24","open":55109,"high":55304,"low":54231,"close":54817,"volume":45607,"rsi_14":48.81,"sma_20":56310.0,"sma_60":56048.33,"sma_120":52777.08},{"date":"2025-02-25","open":54426,"high":55012,"low":54036,"close":54329,"volume":33568,"rsi_14":46.59,"sma_20":56345.0,"sma_60":56033.33,"sma_120":52846.67},{"date":"2025-02-26","open":54426,"high":54914,"low":54134,"close":54817,"volume":34733,"rsi_14":45.35,"sma_20":56435.0,"sma_60":56025.0,"sma_120":52917.92},{"date":"2025-02-27","open":54719,"high":56280,"low":54426,"close":56182,"volume":86326,"rsi_14":57.61,"sma_20":56580.0,"sma_60":56011.67,"sma_120":52996.67},{"date":"2025-02-28","open":55890,"high":56475,"low":54914,"close":55694,"volume":97764,"rsi_14":46.99,"sma_20":56630.0,"sma_60":55966.67,"sma_120":53062.92},{"date":"2025-03-04","open":55012,"high":55694,"low":53354,"close":53451,"volume":88909,"rsi_14":30.93,"sma_20":56665.0,"sma_60":55888.33,"sma_120":53109.58},{"date":"2025-03-05","open":53744,"high":54134,"low":53158,"close":53354,"volume":35660,"rsi_14":35.29,"sma_20":56580.0,"sma_60":55808.33,"sma_120":53152.5},{"date":"2025-03-06","open":53451,"high":53939,"low":52086,"close":53256,"volume":116643,"rsi_14":35.29,"sma_20":56495.0,"sma_60":55736.67,"sma_120":53196.25},{"date":"2025-03-07","open":52573,"high":55012,"low":52573,"close":53939,"volume":96439,"rsi_14":44.58,"sma_20":56410.0,"sma_60":55676.67,"sma_120":53244.17},{"date":"2025-03-10","open":53939,"high":55304,"low":53354,"close":55304,"volume":80825,"rsi_14":51.58,"sma_20":56435.0,"sma_60":55670.0,"sma_120":53294.17},{"date":"2025-03-11","open":53646,"high":54817,"low":53646,"close":54719,"volume":94808,"rsi_14":49.0,"sma_20":56360.0,"sma_60":55653.33,"sma_120":53350.83},{"date":"2025-03-12","open":54134,"high":55792,"low":54134,"close":55792,"volume":101438,"rsi_14":53.21,"sma_20":56295.0,"sma_60":55663.33,"sma_120":53413.33},{"date":"2025-03-13","open":55597,"high":55694,"low":54134,"close":55694,"volume":95055,"rsi_14":49.51,"sma_20":56290.0,"sma_60":55731.67,"sma_120":53479.17},{"date":"2025-03-14","open":55402,"high":55499,"low":54622,"close":54622,"volume":52034,"rsi_14":46.36,"sma_20":56235.0,"sma_60":55760.0,"sma_120":53535.83},{"date":"2025-03-17","open":54622,"high":55109,"low":53354,"close":53939,"volume":60012,"rsi_14":45.95,"sma_20":56190.0,"sma_60":55748.33,"sma_120":53587.92},{"date":"2025-03-18","open":54036,"high":54134,"low":53256,"close":53256,"volume":37001,"rsi_14":45.13,"sma_20":56100.0,"sma_60":55716.67,"sma_120":53636.67},{"date":"2025-03-19","open":53549,"high":53841,"low":52281,"close":52573,"volume":78199,"rsi_14":40.0,"sma_20":55980.0,"sma_60":55640.0,"sma_120":53673.75},{"date":"2025-03-20","open":52768,"high":52963,"low":52281,"close":52378,"volume":34106,"rsi_14":31.07,"sma_20":55840.0,"sma_60":55581.67,"sma_120":53713.75},{"date":"2025-03-21","open":52768,"high":53061,"low":52281,"close":52671,"volume":43270,"rsi_14":34.65,"sma_20":55680.0,"sma_60":55528.33,"sma_120":53758.33},{"date":"2025-03-24","open":53256,"high":53549,"low":52768,"close":53158,"volume":25074,"rsi_14":48.19,"sma_20":55565.0,"sma_60":55478.33,"sma_120":53814.58},{"date":"2025-03-25","open":52963,"high":53354,"low":52768,"close":53354,"volume":26091,"rsi_14":50.0,"sma_20":55490.0,"sma_60":55455.0,"sma_120":53872.92},{"date":"2025-03-26","open":53549,"high":53549,"low":52866,"close":52866,"volume":18348,"rsi_14":47.73,"sma_20":55415.0,"sma_60":55430.0,"sma_120":53922.5},{"date":"2025-03-27","open":52963,"high":53158,"low":52573,"close":52573,"volume":12337,"rsi_14":41.67,"sma_20":55300.0,"sma_60":55388.33,"sma_120":53968.75},{"date":"2025-03-28","open":52573,"high":53158,"low":51890,"close":52866,"volume":29931,"rsi_14":32.88,"sma_20":55130.0,"sma_60":55361.67,"sma_120":54007.92},{"date":"2025-03-31","open":51793,"high":52768,"low":51208,"close":52476,"volume":37683,"rsi_14":33.8,"sma_20":54965.0,"sma_60":55311.67,"sma_120":54038.75},{"date":"2025-04-01","open":52183,"high":53158,"low":51695,"close":52378,"volume":36072,"rsi_14":21.31,"sma_20":54910.0,"sma_60":55281.67,"sma_120":54065.42},{"date":"2025-04-02","open":51988,"high":52476,"low":51695,"close":51988,"volume":27761,"rsi_14":20.31,"sma_20":54840.0,"sma_60":55265.0,"sma_120":54094.17},{"date":"2025-04-03","open":51110,"high":51793,"low":50330,"close":50818,"volume":39478,"rsi_14":20.0,"sma_20":54715.0,"sma_60":55221.67,"sma_120":54117.5},{"date":"2025-04-04","open":50427,"high":51988,"low":50135,"close":51890,"volume":46137,"rsi_14":34.78,"sma_20":54610.0,"sma_60":55185.0,"sma_120":54135.83},{"date":"2025-04-07","open":49940,"high":50915,"low":48038,"close":48330,"volume":57412,"rsi_14":24.37,"sma_20":54252.5,"sma_60":55082.5,"sma_120":54129.58},{"date":"2025-04-08","open":48964,"high":49354,"low":48379,"close":48379,"volume":29772,"rsi_14":26.63,"sma_20":53927.5,"sma_60":55030.83,"sma_120":54127.08},{"date":"2025-04-09","open":48330,"high":48330,"low":45063,"close":46331,"volume":68554,"rsi_14":22.07,"sma_20":53442.5,"sma_60":54939.17,"sma_120":54104.58},{"date":"2025-04-10","open":47501,"high":47843,"low":46867,"close":47794,"volume":64068,"rsi_14":29.67,"sma_20":53037.5,"sma_60":54850.83,"sma_120":54094.58},{"date":"2025-04-11","open":47257,"high":48038,"low":46721,"close":47550,"volume":37841,"rsi_14":26.14,"sma_20":52675.0,"sma_60":54758.33,"sma_120":54089.58},{"date":"2025-04-14","open":48282,"high":48672,"low":47599,"close":48135,"volume":30082,"rsi_14":28.51,"sma_20":52377.5,"sma_60":54680.83,"sma_120":54082.5},{"date":"2025-04-15","open":47891,"high":48867,"low":47891,"close":48525,"volume":39372,"rsi_14":31.98,"sma_20":52135.0,"sma_60":54606.67,"sma_120":54085.42},{"date":"2025-04-16","open":49550,"high":49550,"low":48135,"close":48428,"volume":39226,"rsi_14":32.51,"sma_20":51922.5,"sma_60":54547.5,"sma_120":54083.33},{"date":"2025-04-17","open":48525,"high":49257,"low":48282,"close":48769,"volume":34441,"rsi_14":32.79,"sma_20":51737.5,"sma_60":54490.83,"sma_120":54083.33},{"date":"2025-04-18","open":49159,"high":49257,"low":48574,"close":48964,"volume":33764,"rsi_14":35.0,"sma_20":51547.5,"sma_60":54435.83,"sma_120":54097.08},{"date":"2025-04-21","open":49257,"high":49550,"low":48964,"close":49452,"volume":19301,"rsi_14":37.9,"sma_20":51357.5,"sma_60":54379.17,"sma_120":54114.17},{"date":"2025-04-22","open":49550,"high":49550,"low":48769,"close":49159,"volume":14072,"rsi_14":38.21,"sma_20":51142.5,"sma_60":54314.17,"sma_120":54138.33},{"date":"2025-04-23","open":49745,"high":49745,"low":48964,"close":49452,"volume":30672,"rsi_14":43.86,"sma_20":50967.5,"sma_60":54242.5,"sma_120":54170.0},{"date":"2025-04-24","open":49550,"high":50330,"low":49257,"close":49842,"volume":33739,"rsi_14":40.19,"sma_20":50827.5,"sma_60":54187.5,"sma_120":54200.0},{"date":"2025-04-25","open":50037,"high":50427,"low":49550,"close":49940,"volume":28680,"rsi_14":61.54,"sma_20":50677.5,"sma_60":54129.17,"sma_120":54233.75},{"date":"2025-04-28","open":50135,"high":51013,"low":50135,"close":50427,"volume":28358,"rsi_14":63.82,"sma_20":50572.5,"sma_60":54055.83,"sma_120":54264.58},{"date":"2025-04-29","open":50720,"high":51110,"low":50135,"close":50427,"volume":30855,"rsi_14":88.18,"sma_20":50472.5,"sma_60":54015.83,"sma_120":54284.58},{"date":"2025-04-30","open":50427,"high":51110,"low":50037,"close":50622,"volume":33247,"rsi_14":84.52,"sma_20":50402.5,"sma_60":53940.83,"sma_120":54317.08},{"date":"2025-05-02","open":50037,"high":50622,"low":49257,"close":50037,"volume":42524,"rsi_14":78.02,"sma_20":50362.5,"sma_60":53857.5,"sma_120":54320.42},{"date":"2025-05-07","open":51110,"high":52476,"low":50720,"close":51988,"volume":64347,"rsi_14":83.19,"sma_20":50367.5,"sma_60":53795.83,"sma_120":54349.58},{"date":"2025-05-08","open":51988,"high":51988,"low":50427,"close":50427,"volume":47713,"rsi_14":63.64,"sma_20":50475.0,"sma_60":53720.83,"sma_120":54353.75},{"date":"2025-05-09","open":50232,"high":50720,"low":48282,"close":48623,"volume":100314,"rsi_14":51.12,"sma_20":50487.5,"sma_60":53591.67,"sma_120":54345.83},{"date":"2025-05-12","open":48769,"high":49257,"low":48525,"close":49257,"volume":25396,"rsi_14":52.72,"sma_20":50637.5,"sma_60":53458.33,"sma_120":54335.0},{"date":"2025-05-13","open":49452,"high":49940,"low":48867,"close":49452,"volume":38320,"rsi_14":52.72,"sma_20":50722.5,"sma_60":53350.0,"sma_120":54342.5},{"date":"2025-05-14","open":49647,"high":49647,"low":48477,"close":49159,"volume":72695,"rsi_14":48.33,"sma_20":50805.0,"sma_60":53238.33,"sma_120":54350.0},{"date":"2025-05-15","open":49159,"high":49940,"low":49062,"close":49159,"volume":49154,"rsi_14":50.0,"sma_20":50857.5,"sma_60":53141.67,"sma_120":54366.25},{"date":"2025-05-16","open":49159,"high":49940,"low":48769,"close":48769,"volume":26677,"rsi_14":46.02,"sma_20":50870.0,"sma_60":53035.0,"sma_120":54355.42},{"date":"2025-05-19","open":48672,"high":48672,"low":47794,"close":48038,"volume":56971,"rsi_14":39.89,"sma_20":50850.0,"sma_60":52917.5,"sma_120":54352.92},{"date":"2025-05-20","open":48330,"high":48330,"low":47452,"close":47501,"volume":68117,"rsi_14":36.98,"sma_20":50785.0,"sma_60":52787.5,"sma_120":54347.08},{"date":"2025-05-21","open":47599,"high":47940,"low":45941,"close":46721,"volume":73147,"rsi_14":30.81,"sma_20":50670.0,"sma_60":52632.5,"sma_120":54319.58},{"date":"2025-05-22","open":46233,"high":46770,"low":46136,"close":46380,"volume":89276,"rsi_14":29.76,"sma_20":50512.5,"sma_60":52478.33,"sma_120":54258.33},{"date":"2025-05-23","open":46331,"high":47404,"low":46184,"close":47355,"volume":43712,"rsi_14":34.84,"sma_20":50420.0,"sma_60":52350.83,"sma_120":54199.58},{"date":"2025-05-26","open":47648,"high":48769,"low":47355,"close":48769,"volume":55584,"rsi_14":44.54,"sma_20":50385.0,"sma_60":52255.83,"sma_120":54144.58},{"date":"2025-05-27","open":48330,"high":49745,"low":48282,"close":49257,"volume":59801,"rsi_14":36.54,"sma_20":50355.0,"sma_60":52160.83,"sma_120":54092.92},{"date":"2025-05-28","open":49159,"high":49647,"low":48769,"close":49159,"volume":55862,"rsi_14":42.7,"sma_20":50315.0,"sma_60":52040.83,"sma_120":54026.25},{"date":"2025-05-29","open":49354,"high":49647,"low":48964,"close":49452,"volume":49292,"rsi_14":55.78,"sma_20":50265.0,"sma_60":51934.17,"sma_120":53950.42},{"date":"2025-05-30","open":49062,"high":50427,"low":48964,"close":49550,"volume":70719,"rsi_14":52.21,"sma_20":50220.0,"sma_60":51867.5,"sma_120":53877.92},{"date":"2025-06-02","open":49159,"high":50330,"low":49159,"close":49842,"volume":49794,"rsi_14":52.9,"sma_20":50180.0,"sma_60":51807.5,"sma_120":53807.92},{"date":"2025-06-04","open":50330,"high":51208,"low":49354,"close":49354,"volume":139210,"rsi_14":51.41,"sma_20":50145.0,"sma_60":51740.83,"sma_120":53738.75},{"date":"2025-06-05","open":49550,"high":50622,"low":49550,"close":49842,"volume":54693,"rsi_14":54.61,"sma_20":50035.0,"sma_60":51670.83,"sma_120":53673.75},{"date":"2025-06-09","open":50720,"high":52866,"low":50720,"close":51793,"volume":177436,"rsi_14":66.85,"sma_20":50105.0,"sma_60":51610.83,"sma_120":53640.42},{"date":"2025-06-10","open":52378,"high":52378,"low":50720,"close":50915,"volume":187369,"rsi_14":65.78,"sma_20":50222.5,"sma_60":51545.83,"sma_120":53599.58},{"date":"2025-06-11","open":52183,"high":52281,"low":51208,"close":51403,"volume":178353,"rsi_14":71.51,"sma_20":50332.5,"sma_60":51470.83,"sma_120":53567.08},{"date":"2025-06-12","open":51890,"high":52866,"low":51598,"close":51598,"volume":155321,"rsi_14":78.74,"sma_20":50442.5,"sma_60":51400.83,"sma_120":53566.25},{"date":"2025-06-13","open":51695,"high":52086,"low":50135,"close":51013,"volume":132660,"rsi_14":76.54,"sma_20":50537.5,"sma_60":51339.17,"sma_120":53549.58},{"date":"2025-06-16","open":50427,"high":52086,"low":50232,"close":51890,"volume":68575,"rsi_14":76.27,"sma_20":50677.5,"sma_60":51304.17,"sma_120":53526.25},{"date":"2025-06-17","open":51403,"high":52183,"low":50427,"close":50525,"volume":139669,"rsi_14":60.23,"sma_20":50767.5,"sma_60":51257.5,"sma_120":53487.08},{"date":"2025-06-18","open":50330,"high":52963,"low":50330,"close":52378,"volume":159985,"rsi_14":65.69,"sma_20":50990.0,"sma_60":51254.17,"sma_120":53447.08},{"date":"2025-06-19","open":53061,"high":54524,"low":52183,"close":53061,"volume":209849,"rsi_14":68.52,"sma_20":51275.0,"sma_60":51265.83,"sma_120":53423.75},{"date":"2025-06-20","open":53354,"high":54329,"low":52573,"close":54036,"volume":134581,"rsi_14":70.43,"sma_20":51650.0,"sma_60":51289.17,"sma_120":53408.75},{"date":"2025-06-23","open":52671,"high":53354,"low":52086,"close":52866,"volume":67552,"rsi_14":63.49,"sma_20":51982.5,"sma_60":51284.17,"sma_120":53381.25},{"date":"2025-06-24","open":53939,"high":53939,"low":52866,"close":53549,"volume":77871,"rsi_14":64.62,"sma_20":52300.0,"sma_60":51287.5,"sma_120":53371.25},{"date":"2025-06-25","open":54329,"high":55207,"low":53549,"close":54231,"volume":132780,"rsi_14":68.94,"sma_20":52580.0,"sma_60":51310.83,"sma_120":53370.42},{"date":"2025-06-26","open":54622,"high":54622,"low":52671,"close":53549,"volume":50180,"rsi_14":64.18,"sma_20":52800.0,"sma_60":51327.5,"sma_120":53357.92},{"date":"2025-06-27","open":53744,"high":53744,"low":52476,"close":53061,"volume":44388,"rsi_14":55.46,"sma_20":53000.0,"sma_60":51330.83,"sma_120":53346.25},{"date":"2025-06-30","open":53646,"high":54036,"low":53158,"close":53451,"volume":75521,"rsi_14":61.4,"sma_20":53205.0,"sma_60":51347.5,"sma_120":53329.58},{"date":"2025-07-01","open":53354,"high":54134,"low":52963,"close":53354,"volume":61772,"rsi_14":59.09,"sma_20":53400.0,"sma_60":51364.17,"sma_120":53322.92},{"date":"2025-07-02","open":53549,"high":54134,"low":53061,"close":53841,"volume":64926,"rsi_14":60.18,"sma_20":53605.0,"sma_60":51395.83,"sma_120":53330.42},{"date":"2025-07-03","open":54329,"high":54622,"low":53158,"close":53841,"volume":68910,"rsi_14":63.55,"sma_20":53835.0,"sma_60":51447.5,"sma_120":53334.58},{"date":"2025-07-04","open":54036,"high":54426,"low":52573,"close":53061,"volume":114708,"rsi_14":55.66,"sma_20":54000.0,"sma_60":51467.5,"sma_120":53326.25},{"date":"2025-07-07","open":53646,"high":55694,"low":53451,"close":54622,"volume":133041,"rsi_14":69.44,"sma_20":54145.0,"sma_60":51575.0,"sma_120":53328.75},{"date":"2025-07-08","open":55207,"high":55890,"low":54622,"close":55792,"volume":97962,"rsi_14":67.33,"sma_20":54395.0,"sma_60":51701.67,"sma_120":53366.25},{"date":"2025-07-09","open":55597,"high":55987,"low":55109,"close":55792,"volume":59393,"rsi_14":64.89,"sma_20":54620.0,"sma_60":51863.33,"sma_120":53401.25},{"date":"2025-07-10","open":55597,"high":55987,"low":54914,"close":55499,"volume":104269,"rsi_14":58.62,"sma_20":54820.0,"sma_60":51995.0,"sma_120":53422.92},{"date":"2025-07-11","open":55304,"high":55792,"low":55207,"close":55499,"volume":47387,"rsi_14":68.0,"sma_20":55050.0,"sma_60":52130.83,"sma_120":53444.58},{"date":"2025-07-14","open":55499,"high":57158,"low":54134,"close":56085,"volume":128270,"rsi_14":67.57,"sma_20":55265.0,"sma_60":52266.67,"sma_120":53473.75},{"date":"2025-07-15","open":56377,"high":56962,"low":55792,"close":56182,"volume":69135,"rsi_14":64.71,"sma_20":55555.0,"sma_60":52397.5,"sma_120":53502.08},{"date":"2025-07-16","open":55792,"high":56280,"low":55207,"close":55304,"volume":60769,"rsi_14":62.86,"sma_20":55705.0,"sma_60":52515.0,"sma_120":53531.25},{"date":"2025-07-17","open":54622,"high":55890,"low":54622,"close":55402,"volume":64126,"rsi_14":68.18,"sma_20":55825.0,"sma_60":52628.33,"sma_120":53559.58},{"date":"2025-07-18","open":55207,"high":55402,"low":54622,"close":55109,"volume":50500,"rsi_14":63.08,"sma_20":55880.0,"sma_60":52733.33,"sma_120":53584.58},{"date":"2025-07-21","open":55109,"high":55304,"low":54719,"close":55109,"volume":29816,"rsi_14":64.06,"sma_20":55995.0,"sma_60":52830.0,"sma_120":53604.58},{"date":"2025-07-22","open":54817,"high":55694,"low":54719,"close":55402,"volume":54713,"rsi_14":62.9,"sma_20":56090.0,"sma_60":52936.67,"sma_120":53625.42},{"date":"2025-07-23","open":55402,"high":55597,"low":54524,"close":55304,"volume":47551,"rsi_14":61.9,"sma_20":56145.0,"sma_60":53036.67,"sma_120":53639.58},{"date":"2025-07-24","open":55304,"high":55597,"low":53451,"close":54134,"volume":71837,"rsi_14":58.21,"sma_20":56175.0,"sma_60":53110.0,"sma_120":53648.75},{"date":"2025-07-25","open":53646,"high":54524,"low":53549,"close":53646,"volume":33909,"rsi_14":41.07,"sma_20":56205.0,"sma_60":53173.33,"sma_120":53651.25},{"date":"2025-07-28","open":53451,"high":54134,"low":52378,"close":52573,"volume":83418,"rsi_14":20.0,"sma_20":56160.0,"sma_60":53210.0,"sma_120":53632.92},{"date":"2025-07-29","open":52671,"high":52963,"low":51890,"close":52281,"volume":46122,"rsi_14":18.97,"sma_20":56105.0,"sma_60":53241.67,"sma_120":53628.75},{"date":"2025-07-30","open":52378,"high":52573,"low":51890,"close":52281,"volume":43017,"rsi_14":20.0,"sma_20":56025.0,"sma_60":53270.0,"sma_120":53605.42},{"date":"2025-07-31","open":52183,"high":53451,"low":52183,"close":52671,"volume":42601,"rsi_14":25.42,"sma_20":55965.0,"sma_60":53315.0,"sma_120":53586.25},{"date":"2025-08-01","open":51988,"high":53256,"low":51403,"close":51890,"volume":49781,"rsi_14":14.75,"sma_20":55905.0,"sma_60":53313.33,"sma_120":53554.58},{"date":"2025-08-04","open":51403,"high":52866,"low":51305,"close":52281,"volume":45477,"rsi_14":18.75,"sma_20":55785.0,"sma_60":53345.0,"sma_120":53532.92},{"date":"2025-08-05","open":52476,"high":53256,"low":52086,"close":52476,"volume":42943,"rsi_14":24.56,"sma_20":55615.0,"sma_60":53410.83,"sma_120":53501.25},{"date":"2025-08-06","open":52866,"high":55304,"low":51305,"close":51500,"volume":446242,"rsi_14":19.7,"sma_20":55395.0,"sma_60":53449.17,"sma_120":53453.75},{"date":"2025-08-07","open":52086,"high":52768,"low":51793,"close":52476,"volume":114020,"rsi_14":31.51,"sma_20":55240.0,"sma_60":53500.83,"sma_120":53425.42},{"date":"2025-08-08","open":52768,"high":55012,"low":52671,"close":53549,"volume":125107,"rsi_14":40.48,"sma_20":55140.0,"sma_60":53575.83,"sma_120":53407.08},{"date":"2025-08-11","open":53646,"high":54134,"low":53158,"close":53256,"volume":44922,"rsi_14":36.9,"sma_20":54995.0,"sma_60":53645.83,"sma_120":53393.75},{"date":"2025-08-12","open":53158,"high":53646,"low":52866,"close":53061,"volume":29166,"rsi_14":36.47,"sma_20":54835.0,"sma_60":53719.17,"sma_120":53377.08},{"date":"2025-08-13","open":53354,"high":53646,"low":52086,"close":53256,"volume":48912,"rsi_14":44.0,"sma_20":54730.0,"sma_60":53808.33,"sma_120":53362.92},{"date":"2025-08-14","open":53256,"high":53549,"low":52866,"close":52963,"volume":43798,"rsi_14":45.21,"sma_20":54605.0,"sma_60":53901.67,"sma_120":53344.58},{"date":"2025-08-18","open":53061,"high":53939,"low":52671,"close":52963,"volume":58524,"rsi_14":53.23,"sma_20":54495.0,"sma_60":54008.33,"sma_120":53320.42},{"date":"2025-08-19","open":53354,"high":53354,"low":52086,"close":52671,"volume":35293,"rsi_14":53.23,"sma_20":54370.0,"sma_60":54115.83,"sma_120":53297.08},{"date":"2025-08-20","open":53158,"high":53354,"low":51793,"close":52476,"volume":38585,"rsi_14":51.56,"sma_20":54220.0,"sma_60":54203.33,"sma_120":53277.08},{"date":"2025-08-21","open":52866,"high":52866,"low":52086,"close":52183,"volume":28009,"rsi_14":46.03,"sma_20":54060.0,"sma_60":54261.67,"sma_120":53258.75},{"date":"2025-08-22","open":52573,"high":52671,"low":51403,"close":51598,"volume":61906,"rsi_14":47.54,"sma_20":53930.0,"sma_60":54301.67,"sma_120":53231.25},{"date":"2025-08-25","open":51890,"high":52183,"low":51305,"close":51598,"volume":47837,"rsi_14":43.86,"sma_20":53825.0,"sma_60":54343.33,"sma_120":53192.08},{"date":"2025-08-26","open":51403,"high":52183,"low":51403,"close":51500,"volume":39465,"rsi_14":41.07,"sma_20":53770.0,"sma_60":54378.33,"sma_120":53156.25},{"date":"2025-08-27","open":51598,"high":51793,"low":50915,"close":50915,"volume":41278,"rsi_14":44.23,"sma_20":53700.0,"sma_60":54401.67,"sma_120":53134.58},{"date":"2025-08-28","open":50915,"high":51110,"low":50037,"close":50818,"volume":39844,"rsi_14":30.23,"sma_20":53625.0,"sma_60":54418.33,"sma_120":53112.92},{"date":"2025-08-29","open":51013,"high":51013,"low":50232,"close":50232,"volume":27021,"rsi_14":5.26,"sma_20":53500.0,"sma_60":54433.33,"sma_120":53087.08},{"date":"2025-09-01","open":50622,"high":50622,"low":49647,"close":49745,"volume":35063,"rsi_14":5.0,"sma_20":53390.0,"sma_60":54431.67,"sma_120":53051.25},{"date":"2025-09-02","open":49745,"high":50232,"low":49159,"close":49354,"volume":30043,"rsi_14":4.76,"sma_20":53240.0,"sma_60":54390.0,"sma_120":53000.42},{"date":"2025-09-03","open":49257,"high":50135,"low":49257,"close":49550,"volume":52974,"rsi_14":4.76,"sma_20":53090.0,"sma_60":54366.67,"sma_120":52956.25},{"date":"2025-09-04","open":49550,"high":50525,"low":49550,"close":50427,"volume":45124,"rsi_14":22.92,"sma_20":53035.0,"sma_60":54350.0,"sma_120":52910.42},{"date":"2025-09-05","open":50720,"high":50818,"low":50330,"close":50525,"volume":38921,"rsi_14":24.49,"sma_20":52935.0,"sma_60":54331.67,"sma_120":52866.25},{"date":"2025-09-08","open":51110,"high":51110,"low":50330,"close":50915,"volume":25914,"rsi_14":32.0,"sma_20":52800.0,"sma_60":54330.0,"sma_120":52834.58},{"date":"2025-09-09","open":51110,"high":51110,"low":50525,"close":50720,"volume":26865,"rsi_14":32.0,"sma_20":52670.0,"sma_60":54310.0,"sma_120":52807.08},{"date":"2025-09-10","open":50720,"high":51695,"low":50525,"close":51208,"volume":40042,"rsi_14":40.38,"sma_20":52575.0,"sma_60":54321.67,"sma_120":52789.58},{"date":"2025-09-11","open":51110,"high":51500,"low":50720,"close":50720,"volume":93647,"rsi_14":41.18,"sma_20":52445.0,"sma_60":54293.33,"sma_120":52773.75},{"date":"2025-09-12","open":51110,"high":51598,"low":51110,"close":51500,"volume":47844,"rsi_14":49.15,"sma_20":52370.0,"sma_60":54266.67,"sma_120":52766.25},{"date":"2025-09-15","open":51500,"high":51598,"low":50818,"close":51500,"volume":30506,"rsi_14":50.0,"sma_20":52295.0,"sma_60":54223.33,"sma_120":52756.25},{"date":"2025-09-16","open":51793,"high":52086,"low":51403,"close":51403,"volume":46556,"rsi_14":54.72,"sma_20":52230.0,"sma_60":54198.33,"sma_120":52741.25},{"date":"2025-09-17","open":51500,"high":52086,"low":51013,"close":51208,"volume":85951,"rsi_14":53.7,"sma_20":52165.0,"sma_60":54158.33,"sma_120":52722.92},{"date":"2025-09-18","open":51304,"high":51402,"low":50624,"close":51110,"volume":83992,"rsi_14":61.22,"sma_20":52120.0,"sma_60":54108.33,"sma_120":52709.58},{"date":"2025-09-19","open":52300,"high":52800,"low":51500,"close":52300,"volume":109376,"rsi_14":63.83,"sma_20":52090.0,"sma_60":54065.0,"sma_120":52696.25},{"date":"2025-09-22","open":51208,"high":51208,"low":50135,"close":50330,"volume":90405,"rsi_14":60.0,"sma_20":52025.0,"sma_60":54018.33,"sma_120":52674.58},{"date":"2025-09-23","open":50330,"high":50330,"low":49452,"close":49940,"volume":99505,"rsi_14":53.85,"sma_20":51945.0,"sma_60":53958.33,"sma_120":52652.92},{"date":"2025-09-24","open":50135,"high":50135,"low":48964,"close":49062,"volume":87867,"rsi_14":36.54,"sma_20":51850.0,"sma_60":53885.0,"sma_120":52624.58},{"date":"2025-09-25","open":49257,"high":49452,"low":48574,"close":48867,"volume":82158,"rsi_14":33.96,"sma_20":51750.0,"sma_60":53800.0,"sma_120":52597.92},{"date":"2025-09-26","open":48769,"high":48964,"low":47989,"close":48379,"volume":112238,"rsi_14":25.93,"sma_20":51655.0,"sma_60":53706.67,"sma_120":52577.08},{"date":"2025-09-29","open":48867,"high":49354,"low":48477,"close":49062,"volume":38367,"rsi_14":35.59,"sma_20":51620.0,"sma_60":53638.33,"sma_120":52552.92},{"date":"2025-09-30","open":49062,"high":49257,"low":48720,"close":48964,"volume":36409,"rsi_14":29.09,"sma_20":51600.0,"sma_60":53541.67,"sma_120":52558.33},{"date":"2025-10-01","open":49257,"high":49354,"low":48282,"close":48720,"volume":42249,"rsi_14":30.48,"sma_20":51557.5,"sma_60":53420.83,"sma_120":52561.25},{"date":"2025-10-02","open":48964,"high":49062,"low":48330,"close":48330,"volume":73406,"rsi_14":16.49,"sma_20":51450.0,"sma_60":53293.33,"sma_120":52578.33},{"date":"2025-10-10","open":48038,"high":48282,"low":47111,"close":47452,"volume":68408,"rsi_14":13.91,"sma_20":51292.5,"sma_60":53155.83,"sma_120":52575.42},{"date":"2025-10-13","open":47306,"high":47355,"low":46380,"close":46477,"volume":83713,"rsi_14":12.03,"sma_20":51065.0,"sma_60":53001.67,"sma_120":52566.25},{"date":"2025-10-14","open":46477,"high":46575,"low":45794,"close":46038,"volume":122860,"rsi_14":11.59,"sma_20":50825.0,"sma_60":52830.0,"sma_120":52548.33},{"date":"2025-10-15","open":46282,"high":46721,"low":45746,"close":46721,"volume":81772,"rsi_14":18.67,"sma_20":50595.0,"sma_60":52668.33,"sma_120":52532.92},{"date":"2025-10-16","open":46721,"high":46867,"low":46136,"close":46184,"volume":83883,"rsi_14":18.06,"sma_20":50362.5,"sma_60":52512.5,"sma_120":52513.75},{"date":"2025-10-17","open":46038,"high":46477,"low":45746,"close":45746,"volume":100368,"rsi_14":18.67,"sma_20":50067.5,"sma_60":52347.5,"sma_120":52487.92},{"date":"2025-10-20","open":46038,"high":46136,"low":45112,"close":45794,"volume":86686,"rsi_14":20.28,"sma_20":49775.0,"sma_60":52188.33,"sma_120":52460.83},{"date":"2025-10-21","open":46038,"high":46184,"low":45453,"close":45599,"volume":76310,"rsi_14":22.48,"sma_20":49477.5,"sma_60":52025.83,"sma_120":52427.92},{"date":"2025-10-22","open":45648,"high":45843,"low":45258,"close":45843,"volume":44140,"rsi_14":26.15,"sma_20":49202.5,"sma_60":51862.5,"sma_120":52399.58},{"date":"2025-10-23","open":45746,"high":46087,"low":45502,"close":45697,"volume":38708,"rsi_14":27.64,"sma_20":48915.0,"sma_60":51698.33,"sma_120":52367.5},{"date":"2025-10-24","open":45892,"high":45989,"low":45550,"close":45892,"volume":47262,"rsi_14":21.24,"sma_20":48652.5,"sma_60":51557.5,"sma_120":52333.75},{"date":"2025-10-27","open":46038,"high":46477,"low":45941,"close":46184,"volume":57408,"rsi_14":25.64,"sma_20":48440.0,"sma_60":51430.0,"sma_120":52301.67},{"date":"2025-10-28","open":46184,"high":46672,"low":46038,"close":46331,"volume":39347,"rsi_14":28.7,"sma_20":48255.0,"sma_60":51323.33,"sma_120":52266.67},{"date":"2025-10-29","open":46770,"high":46770,"low":46233,"close":46428,"volume":67588,"rsi_14":32.11,"sma_20":48120.0,"sma_60":51223.33,"sma_120":52232.5},{"date":"2025-10-30","open":46428,"high":46965,"low":46428,"close":46477,"volume":72461,"rsi_14":39.13,"sma_20":47997.5,"sma_60":51124.17,"sma_120":52197.08},{"date":"2025-10-31","open":46818,"high":46965,"low":45892,"close":46526,"volume":99396,"rsi_14":50.68,"sma_20":47902.5,"sma_60":51019.17,"sma_120":52167.08},{"date":"2025-11-03","open":46575,"high":46818,"low":45502,"close":45502,"volume":114886,"rsi_14":43.53,"sma_20":47720.0,"sma_60":50910.0,"sma_120":52111.67},{"date":"2025-11-04","open":45599,"high":45648,"low":45258,"close":45258,"volume":73858,"rsi_14":30.26,"sma_20":47530.0,"sma_60":50790.0,"sma_120":52067.5},{"date":"2025-11-05","open":45697,"high":45794,"low":44282,"close":44429,"volume":90108,"rsi_14":28.05,"sma_20":47310.0,"sma_60":50652.5,"sma_120":52031.67},{"date":"2025-11-06","open":44868,"high":45160,"low":44087,"close":44770,"volume":63020,"rsi_14":37.5,"sma_20":47127.5,"sma_60":50537.5,"sma_120":51993.33},{"date":"2025-11-07","open":44478,"high":45112,"low":44234,"close":44819,"volume":56314,"rsi_14":37.5,"sma_20":46992.5,"sma_60":50406.67,"sma_120":51953.75},{"date":"2025-11-10","open":45160,"high":45892,"low":44916,"close":45550,"volume":43424,"rsi_14":49.45,"sma_20":46945.0,"sma_60":50270.0,"sma_120":51922.92},{"date":"2025-11-11","open":45550,"high":45892,"low":45014,"close":45112,"volume":44694,"rsi_14":42.11,"sma_20":46897.5,"sma_60":50130.83,"sma_120":51888.33},{"date":"2025-11-12","open":45063,"high":45794,"low":45063,"close":45697,"volume":36801,"rsi_14":50.0,"sma_20":46845.0,"sma_60":50005.0,"sma_120":51862.08},{"date":"2025-11-13","open":45307,"high":45843,"low":45258,"close":45697,"volume":48766,"rsi_14":48.0,"sma_20":46820.0,"sma_60":49875.83,"sma_120":51842.08},{"date":"2025-11-14","open":45355,"high":45746,"low":45014,"close":45112,"volume":38529,"rsi_14":39.62,"sma_20":46787.5,"sma_60":49741.67,"sma_120":51821.67},{"date":"2025-11-17","open":45550,"high":45892,"low":45160,"close":45355,"volume":66670,"rsi_14":40.74,"sma_20":46765.0,"sma_60":49611.67,"sma_120":51810.0},{"date":"2025-11-18","open":45209,"high":46136,"low":44868,"close":45307,"volume":139787,"rsi_14":39.25,"sma_20":46750.0,"sma_60":49485.83,"sma_120":51800.83},{"date":"2025-11-19","open":45843,"high":48379,"low":45599,"close":46477,"volume":285580,"rsi_14":50.0,"sma_20":46782.5,"sma_60":49383.33,"sma_120":51793.33},{"date":"2025-11-20","open":46623,"high":47501,"low":45941,"close":46965,"volume":118870,"rsi_14":53.24,"sma_20":46847.5,"sma_60":49294.17,"sma_120":51777.92},{"date":"2025-11-21","open":46428,"high":47257,"low":46331,"close":46818,"volume":75608,"rsi_14":61.16,"sma_20":46895.0,"sma_60":49212.5,"sma_120":51757.08},{"date":"2025-11-24","open":46867,"high":47404,"low":46184,"close":46233,"volume":94477,"rsi_14":57.81,"sma_20":46897.5,"sma_60":49120.83,"sma_120":51732.08},{"date":"2025-11-25","open":46526,"high":46818,"low":45550,"close":45697,"volume":84215,"rsi_14":60.66,"sma_20":46865.0,"sma_60":49021.67,"sma_120":51700.0},{"date":"2025-11-26","open":46136,"high":46233,"low":45648,"close":45941,"volume":51252,"rsi_14":60.0,"sma_20":46840.0,"sma_60":48936.67,"sma_120":51669.17},{"date":"2025-11-27","open":45989,"high":46331,"low":45746,"close":46136,"volume":49029,"rsi_14":60.98,"sma_20":46822.5,"sma_60":48856.67,"sma_120":51637.5},{"date":"2025-11-28","open":46233,"high":46282,"low":45599,"close":46038,"volume":86504,"rsi_14":54.55,"sma_20":46797.5,"sma_60":48785.0,"sma_120":51609.17},{"date":"2025-12-01","open":46038,"high":46477,"low":45209,"close":45307,"volume":94642,"rsi_14":51.72,"sma_20":46787.5,"sma_60":48709.17,"sma_120":51570.42},{"date":"2025-12-02","open":45453,"high":45892,"low":45209,"close":45843,"volume":52554,"rsi_14":51.3,"sma_20":46817.5,"sma_60":48649.17,"sma_120":51519.58},{"date":"2025-12-03","open":47209,"high":48867,"low":47062,"close":48184,"volume":301173,"rsi_14":65.64,"sma_20":47010.0,"sma_60":48625.83,"sma_120":51496.25},{"date":"2025-12-04","open":48038,"high":48233,"low":47599,"close":48135,"volume":116098,"rsi_14":70.39,"sma_20":47182.5,"sma_60":48586.67,"sma_120":51468.33},{"date":"2025-12-05","open":47989,"high":48964,"low":47989,"close":48233,"volume":105611,"rsi_14":69.8,"sma_20":47357.5,"sma_60":48547.5,"sma_120":51439.58},{"date":"2025-12-08","open":48282,"high":48428,"low":47843,"close":48233,"volume":59830,"rsi_14":70.27,"sma_20":47495.0,"sma_60":48501.67,"sma_120":51415.83},{"date":"2025-12-09","open":48379,"high":48379,"low":47550,"close":47550,"volume":61558,"rsi_14":57.97,"sma_20":47620.0,"sma_60":48447.5,"sma_120":51378.75},{"date":"2025-12-10","open":47648,"high":47648,"low":47014,"close":47452,"volume":68594,"rsi_14":53.85,"sma_20":47710.0,"sma_60":48383.33,"sma_120":51352.5},{"date":"2025-12-11","open":47599,"high":47794,"low":46672,"close":47550,"volume":375471,"rsi_14":55.81,"sma_20":47805.0,"sma_60":48329.17,"sma_120":51311.25},{"date":"2025-12-12","open":47550,"high":47940,"low":47257,"close":47891,"volume":105341,"rsi_14":63.71,"sma_20":47947.5,"sma_60":48267.5,"sma_120":51267.08},{"date":"2025-12-15","open":47696,"high":47989,"low":47257,"close":47404,"volume":55060,"rsi_14":64.23,"sma_20":48052.5,"sma_60":48197.5,"sma_120":51210.42},{"date":"2025-12-16","open":47599,"high":47599,"low":46916,"close":46916,"volume":61213,"rsi_14":57.81,"sma_20":48135.0,"sma_60":48120.83,"sma_120":51159.58},{"date":"2025-12-17","open":47014,"high":47452,"low":46770,"close":47306,"volume":62015,"rsi_14":59.09,"sma_20":48177.5,"sma_60":48054.17,"sma_120":51106.25},{"date":"2025-12-18","open":47111,"high":47209,"low":46575,"close":46916,"volume":56657,"rsi_14":56.52,"sma_20":48175.0,"sma_60":47979.17,"sma_120":51043.75},{"date":"2025-12-19","open":46916,"high":48135,"low":46916,"close":47501,"volume":79056,"rsi_14":66.67,"sma_20":48210.0,"sma_60":47919.17,"sma_120":50992.08},{"date":"2025-12-22","open":47794,"high":48038,"low":47501,"close":47891,"volume":56192,"rsi_14":65.91,"sma_20":48295.0,"sma_60":47877.5,"sma_120":50947.92},{"date":"2025-12-23","open":47696,"high":48184,"low":47648,"close":47696,"volume":64833,"rsi_14":44.32,"sma_20":48397.5,"sma_60":47839.17,"sma_120":50898.75},{"date":"2025-12-24","open":47989,"high":48672,"low":47452,"close":48330,"volume":100162,"rsi_14":52.0,"sma_20":48520.0,"sma_60":47826.67,"sma_120":50855.83},{"date":"2025-12-26","open":48477,"high":48574,"low":47648,"close":47940,"volume":77351,"rsi_14":47.17,"sma_20":48612.5,"sma_60":47810.83,"sma_120":50805.42},{"date":"2025-12-29","open":47794,"high":48135,"low":47452,"close":47794,"volume":57438,"rsi_14":45.87,"sma_20":48702.5,"sma_60":47800.83,"sma_120":50753.75},{"date":"2025-12-30","open":47745,"high":47891,"low":47306,"close":47550,"volume":37945,"rsi_14":50.0,"sma_20":48817.5,"sma_60":47775.0,"sma_120":50706.67},{"date":"2026-01-02","open":48050,"high":48900,"low":47300,"close":48600,"volume":122989,"rsi_14":49.5,"sma_20":48897.5,"sma_60":47748.33,"sma_120":50645.0},{"date":"2026-01-05","open":49000,"high":49000,"low":48250,"close":48250,"volume":64165,"rsi_14":45.28,"sma_20":48840.0,"sma_60":47720.0,"sma_120":50570.42},{"date":"2026-01-06","open":48450,"high":48450,"low":46950,"close":46950,"volume":89503,"rsi_14":32.8,"sma_20":48720.0,"sma_60":47676.67,"sma_120":50485.0},{"date":"2026-01-07","open":47000,"high":47500,"low":45850,"close":46400,"volume":90391,"rsi_14":32.54,"sma_20":48567.5,"sma_60":47639.17,"sma_120":50397.5},{"date":"2026-01-08","open":46300,"high":46550,"low":45600,"close":46300,"volume":74944,"rsi_14":34.75,"sma_20":48410.0,"sma_60":47616.67,"sma_120":50309.17},{"date":"2026-01-09","open":46000,"high":46500,"low":45850,"close":45850,"volume":48627,"rsi_14":27.73,"sma_20":48265.0,"sma_60":47594.17,"sma_120":50212.08},{"date":"2026-01-12","open":45650,"high":46100,"low":45000,"close":45050,"volume":116372,"rsi_14":25.98,"sma_20":48085.0,"sma_60":47546.67,"sma_120":50107.5},{"date":"2026-01-13","open":45150,"high":45400,"low":44850,"close":44900,"volume":64944,"rsi_14":17.8,"sma_20":47892.5,"sma_60":47505.83,"sma_120":50009.17},{"date":"2026-01-14","open":45000,"high":45750,"low":44950,"close":45450,"volume":67986,"rsi_14":19.83,"sma_20":47710.0,"sma_60":47481.67,"sma_120":49914.58},{"date":"2026-01-15","open":45600,"high":46200,"low":45500,"close":45750,"volume":50649,"rsi_14":24.39,"sma_20":47567.5,"sma_60":47461.67,"sma_120":49825.0},{"date":"2026-01-16","open":46050,"high":46750,"low":45950,"close":46000,"volume":54743,"rsi_14":19.13,"sma_20":47462.5,"sma_60":47449.17,"sma_120":49737.5},{"date":"2026-01-19","open":46000,"high":46050,"low":45000,"close":45300,"volume":55588,"rsi_14":18.64,"sma_20":47197.5,"sma_60":47406.67,"sma_120":49641.67},{"date":"2026-01-20","open":45100,"high":45850,"low":45100,"close":45450,"volume":40904,"rsi_14":21.55,"sma_20":47035.0,"sma_60":47380.0,"sma_120":49547.92},{"date":"2026-01-21","open":45100,"high":45400,"low":44550,"close":45000,"volume":71921,"rsi_14":20.49,"sma_20":46830.0,"sma_60":47340.83,"sma_120":49460.42},{"date":"2026-01-22","open":44900,"high":45500,"low":44850,"close":45350,"volume":72867,"rsi_14":26.23,"sma_20":46652.5,"sma_60":47305.0,"sma_120":49380.0},{"date":"2026-01-23","open":45150,"high":45150,"low":44800,"close":45100,"volume":77039,"rsi_14":31.68,"sma_20":46430.0,"sma_60":47263.33,"sma_120":49306.67},{"date":"2026-01-26","open":45100,"high":45450,"low":44950,"close":45300,"volume":48988,"rsi_14":38.3,"sma_20":46237.5,"sma_60":47224.17,"sma_120":49237.5},{"date":"2026-01-27","open":45400,"high":45900,"low":45250,"close":45350,"volume":68352,"rsi_14":39.78,"sma_20":46055.0,"sma_60":47185.0,"sma_120":49168.75},{"date":"2026-01-28","open":45400,"high":45850,"low":45250,"close":45650,"volume":91356,"rsi_14":47.78,"sma_20":45900.0,"sma_60":47168.33,"sma_120":49099.17},{"date":"2026-01-29","open":45800,"high":46750,"low":45000,"close":46750,"volume":121884,"rsi_14":67.71,"sma_20":45807.5,"sma_60":47174.17,"sma_120":49045.42},{"date":"2026-01-30","open":47400,"high":47750,"low":46250,"close":46300,"volume":130703,"rsi_14":63.73,"sma_20":45710.0,"sma_60":47186.67,"sma_120":48984.58},{"date":"2026-02-02","open":45900,"high":46200,"low":45000,"close":45100,"volume":90939,"rsi_14":46.96,"sma_20":45617.5,"sma_60":47173.33,"sma_120":48912.08},{"date":"2026-02-03","open":45750,"high":46000,"low":45450,"close":46000,"volume":53812,"rsi_14":51.97,"sma_20":45597.5,"sma_60":47174.17,"sma_120":48855.42},{"date":"2026-02-04","open":46850,"high":47800,"low":46850,"close":47600,"volume":114700,"rsi_14":60.39,"sma_20":45662.5,"sma_60":47200.83,"sma_120":48803.75},{"date":"2026-02-05","open":47700,"high":50500,"low":47200,"close":48950,"volume":491018,"rsi_14":66.3,"sma_20":45817.5,"sma_60":47238.33,"sma_120":48754.17},{"date":"2026-02-06","open":50600,"high":50800,"low":47500,"close":48400,"volume":215622,"rsi_14":67.42,"sma_20":45985.0,"sma_60":47274.17,"sma_120":48702.5},{"date":"2026-02-09","open":48400,"high":48850,"low":47900,"close":47900,"volume":119686,"rsi_14":63.24,"sma_20":46135.0,"sma_60":47291.67,"sma_120":48648.33},{"date":"2026-02-10","open":47900,"high":50800,"low":47900,"close":50000,"volume":298423,"rsi_14":72.94,"sma_20":46362.5,"sma_60":47344.17,"sma_120":48610.0},{"date":"2026-02-11","open":50600,"high":51500,"low":49600,"close":51100,"volume":243410,"rsi_14":74.68,"sma_20":46630.0,"sma_60":47425.0,"sma_120":48583.33},{"date":"2026-02-12","open":51400,"high":51400,"low":49800,"close":51100,"volume":139378,"rsi_14":76.32,"sma_20":46885.0,"sma_60":47501.67,"sma_120":48556.67},{"date":"2026-02-13","open":50000,"high":51400,"low":49950,"close":50700,"volume":180641,"rsi_14":73.28,"sma_20":47120.0,"sma_60":47572.5,"sma_120":48529.17},{"date":"2026-02-19","open":50600,"high":50600,"low":49500,"close":50400,"volume":103951,"rsi_14":71.31,"sma_20":47375.0,"sma_60":47618.33,"sma_120":48500.83},{"date":"2026-02-20","open":50400,"high":50400,"low":49200,"close":49450,"volume":76911,"rsi_14":65.2,"sma_20":47575.0,"sma_60":47640.0,"sma_120":48467.08},{"date":"2026-02-23","open":49550,"high":50400,"low":49100,"close":50100,"volume":122516,"rsi_14":63.9,"sma_20":47830.0,"sma_60":47675.0,"sma_120":48443.75},{"date":"2026-02-24","open":50000,"high":50000,"low":48700,"close":49200,"volume":128136,"rsi_14":61.6,"sma_20":48022.5,"sma_60":47705.0,"sma_120":48412.92},{"date":"2026-02-25","open":49350,"high":49600,"low":48550,"close":49350,"volume":137992,"rsi_14":68.56,"sma_20":48235.0,"sma_60":47746.67,"sma_120":48384.17},{"date":"2026-02-26","open":50100,"high":50100,"low":48900,"close":48900,"volume":103666,"rsi_14":63.18,"sma_20":48415.0,"sma_60":47755.0,"sma_120":48305.83},{"date":"2026-02-27","open":48950,"high":49050,"low":48100,"close":48100,"volume":467702,"rsi_14":52.45,"sma_20":48552.5,"sma_60":47790.0,"sma_120":48323.33},{"date":"2026-03-03","open":46200,"high":46800,"low":44900,"close":44900,"volume":141820,"rsi_14":33.2,"sma_20":48515.0,"sma_60":47751.67,"sma_120":48268.33},{"date":"2026-03-04","open":43300,"high":44050,"low":39800,"close":39950,"volume":183352,"rsi_14":24.32,"sma_20":48175.0,"sma_60":47643.33,"sma_120":48176.25},{"date":"2026-03-05","open":42800,"high":43250,"low":41650,"close":42400,"volume":116995,"rsi_14":35.05,"sma_20":47980.0,"sma_60":47566.67,"sma_120":48107.92},{"date":"2026-03-06","open":41450,"high":43100,"low":40800,"close":41950,"volume":119515,"rsi_14":25.97,"sma_20":47822.5,"sma_60":47442.5,"sma_120":48034.17},{"date":"2026-03-09","open":40600,"high":40700,"low":38850,"close":39200,"volume":241374,"rsi_14":17.66,"sma_20":47482.5,"sma_60":47273.33,"sma_120":47930.0},{"date":"2026-03-10","open":41500,"high":41950,"low":40700,"close":41900,"volume":57287,"rsi_14":28.2,"sma_20":47197.5,"sma_60":47147.5,"sma_120":47847.5},{"date":"2026-03-11","open":42300,"high":42700,"low":41350,"close":41600,"volume":54567,"rsi_14":28.33,"sma_20":46830.0,"sma_60":47016.67,"sma_120":47759.17},{"date":"2026-03-12","open":41150,"high":42050,"low":41150,"close":41950,"volume":55906,"rsi_14":29.93,"sma_20":46507.5,"sma_60":46903.33,"sma_120":47675.42},{"date":"2026-03-13","open":41450,"high":41800,"low":40800,"close":41400,"volume":50998,"rsi_14":30.51,"sma_20":46182.5,"sma_60":46782.5,"sma_120":47582.92},{"date":"2026-03-16","open":41000,"high":41950,"low":41000,"close":41350,"volume":37824,"rsi_14":28.18,"sma_20":45750.0,"sma_60":46607.5,"sma_120":47437.5},{"date":"2026-03-17","open":41850,"high":42800,"low":41650,"close":42350,"volume":57827,"rsi_14":33.0,"sma_20":45312.5,"sma_60":46546.67,"sma_120":47407.08},{"date":"2026-03-18","open":42750,"high":42950,"low":42400,"close":42500,"volume":55443,"rsi_14":33.0,"sma_20":44882.5,"sma_60":46445.0,"sma_120":47321.25},{"date":"2026-03-19","open":42050,"high":42150,"low":41450,"close":41550,"volume":49695,"rsi_14":32.2,"sma_20":44425.0,"sma_60":46335.83,"sma_120":47228.33},{"date":"2026-03-20","open":42100,"high":42800,"low":41800,"close":42300,"volume":52908,"rsi_14":35.92,"sma_20":44020.0,"sma_60":46232.5,"sma_120":47143.33},{"date":"2026-03-23","open":42000,"high":42000,"low":40650,"close":40800,"volume":44445,"rsi_14":39.15,"sma_20":43587.5,"sma_60":46110.83,"sma_120":47045.0},{"date":"2026-03-24","open":42250,"high":42400,"low":41250,"close":41950,"volume":45369,"rsi_14":56.62,"sma_20":43180.0,"sma_60":45998.33,"sma_120":46958.75},{"date":"2026-03-25","open":42200,"high":42500,"low":42050,"close":42200,"volume":37445,"rsi_14":49.22,"sma_20":42830.0,"sma_60":45883.33,"sma_120":46880.42},{"date":"2026-03-26","open":42300,"high":42300,"low":41250,"close":41250,"volume":39801,"rsi_14":47.39,"sma_20":42425.0,"sma_60":45755.83,"sma_120":46797.5},{"date":"2026-03-27","open":41150,"high":41450,"low":40550,"close":41450,"volume":94140,"rsi_14":60.37,"sma_20":42052.5,"sma_60":45620.83,"sma_120":46723.75},{"date":"2026-03-30","open":40450,"high":40800,"low":40150,"close":40800,"volume":52313,"rsi_14":43.75,"sma_20":41687.5,"sma_60":45481.67,"sma_120":46646.25},{"date":"2026-03-31","open":40450,"high":40850,"low":39950,"close":39950,"volume":55288,"rsi_14":41.18,"sma_20":41440.0,"sma_60":45330.83,"sma_120":46565.83},{"date":"2026-04-01","open":41500,"high":42300,"low":40800,"close":42000,"volume":50532,"rsi_14":50.23,"sma_20":41542.5,"sma_60":45218.33,"sma_120":46496.67},{"date":"2026-04-02","open":42300,"high":42500,"low":40500,"close":40950,"volume":62375,"rsi_14":48.05,"sma_20":41470.0,"sma_60":45090.83,"sma_120":46419.58},{"date":"2026-04-03","open":40650,"high":41250,"low":40150,"close":40200,"volume":51891,"rsi_14":45.31,"sma_20":41382.5,"sma_60":44956.67,"sma_120":46338.33},{"date":"2026-04-06","open":40500,"high":40600,"low":39800,"close":39850,"volume":50442,"rsi_14":39.22,"sma_20":41415.0,"sma_60":44838.33,"sma_120":46257.5},{"date":"2026-04-07","open":40700,"high":40800,"low":39950,"close":40200,"volume":25157,"rsi_14":40.25,"sma_20":41330.0,"sma_60":44735.0,"sma_120":46187.08},{"date":"2026-04-08","open":41550,"high":41600,"low":40950,"close":41150,"volume":49950,"rsi_14":48.31,"sma_20":41307.5,"sma_60":44649.17,"sma_120":46132.92},{"date":"2026-04-09","open":41100,"high":41450,"low":40550,"close":41000,"volume":61903,"rsi_14":44.2,"sma_20":41260.0,"sma_60":44568.33,"sma_120":46081.25},{"date":"2026-04-10","open":41000,"high":41300,"low":40900,"close":41200,"volume":60162,"rsi_14":52.02,"sma_20":41250.0,"sma_60":44504.17,"sma_120":46025.42},{"date":"2026-04-13","open":40750,"high":40750,"low":40250,"close":40300,"volume":61958,"rsi_14":41.45,"sma_20":41197.5,"sma_60":44427.5,"sma_120":45966.67},{"date":"2026-04-14","open":40650,"high":41600,"low":40650,"close":41500,"volume":51613,"rsi_14":46.7,"sma_20":41155.0,"sma_60":44361.67,"sma_120":45921.67},{"date":"2026-04-15","open":42300,"high":42650,"low":42000,"close":42250,"volume":52214,"rsi_14":54.81,"sma_20":41142.5,"sma_60":44303.33,"sma_120":45882.5},{"date":"2026-04-16","open":42800,"high":43450,"low":42700,"close":43400,"volume":62609,"rsi_14":58.59,"sma_20":41235.0,"sma_60":44260.0,"sma_120":45854.58},{"date":"2026-04-17","open":43400,"high":43400,"low":42800,"close":43200,"volume":40027,"rsi_14":61.01,"sma_20":41280.0,"sma_60":44225.0,"sma_120":45822.92},{"date":"2026-04-20","open":43050,"high":43050,"low":42300,"close":42400,"volume":43557,"rsi_14":61.29,"sma_20":41360.0,"sma_60":44174.17,"sma_120":45785.83},{"date":"2026-04-21","open":42650,"high":43050,"low":42250,"close":42700,"volume":61832,"rsi_14":53.85,"sma_20":41397.5,"sma_60":44135.83,"sma_120":45749.58},{"date":"2026-04-22","open":42650,"high":42750,"low":42400,"close":42400,"volume":38469,"rsi_14":58.68,"sma_20":41407.5,"sma_60":44086.67,"sma_120":45708.33},{"date":"2026-04-23","open":42700,"high":42800,"low":41950,"close":42050,"volume":62676,"rsi_14":61.64,"sma_20":41447.5,"sma_60":44035.83,"sma_120":45662.92},{"date":"2026-04-24","open":42200,"high":42650,"low":42050,"close":42550,"volume":35720,"rsi_14":66.67,"sma_20":41502.5,"sma_60":43990.0,"sma_120":45620.83},{"date":"2026-04-27","open":43050,"high":43100,"low":42050,"close":42250,"volume":74881,"rsi_14":62.73,"sma_20":41575.0,"sma_60":43938.33,"sma_120":45575.83},{"date":"2026-04-28","open":42300,"high":43150,"low":42300,"close":42400,"volume":69946,"rsi_14":58.62,"sma_20":41697.5,"sma_60":43884.17,"sma_120":45531.67},{"date":"2026-04-29","open":42650,"high":42750,"low":42050,"close":42750,"volume":62868,"rsi_14":61.74,"sma_20":41735.0,"sma_60":43817.5,"sma_120":45495.83},{"date":"2026-04-30","open":42800,"high":43000,"low":41850,"close":41850,"volume":70681,"rsi_14":52.89,"sma_20":42005.0,"sma_60":41310.83,"sma_120":42313.33},{"date":"2026-05-04","open":42300,"high":42450,"low":41650,"close":41800,"volume":55339,"rsi_14":60.27,"sma_20":41860.0,"sma_60":43688.33,"sma_120":45430.0},{"date":"2026-05-06","open":42050,"high":42100,"low":41100,"close":41100,"volume":69310,"rsi_14":47.06,"sma_20":41922.5,"sma_60":43606.67,"sma_120":45390.0},{"date":"2026-05-07","open":42300,"high":43100,"low":42200,"close":42650,"volume":86997,"rsi_14":52.63,"sma_20":42045.0,"sma_60":43524.17,"sma_120":45362.5},{"date":"2026-05-08","open":42600,"high":42600,"low":41850,"close":42250,"volume":44276,"rsi_14":41.61,"sma_20":42100.0,"sma_60":43412.5,"sma_120":45325.42},{"date":"2026-05-11","open":41800,"high":41850,"low":40900,"close":41100,"volume":94714,"rsi_14":36.54,"sma_20":42105.0,"sma_60":43290.83,"sma_120":45282.5},{"date":"2026-05-12","open":41000,"high":41000,"low":39700,"close":40350,"volume":136047,"rsi_14":36.77,"sma_20":42062.5,"sma_60":43165.0,"sma_120":45228.33},{"date":"2026-05-13","open":40300,"high":40350,"low":39500,"close":40300,"volume":64303,"rsi_14":34.0,"sma_20":42062.5,"sma_60":43003.33,"sma_120":45173.75},{"date":"2026-05-14","open":40100,"high":40300,"low":39750,"close":40150,"volume":89510,"rsi_14":34.69,"sma_20":41995.0,"sma_60":42820.83,"sma_120":45122.92},{"date":"2026-05-15","open":40500,"high":40650,"low":39500,"close":39500,"volume":98924,"rsi_14":33.33,"sma_20":41857.5,"sma_60":42627.5,"sma_120":45064.58},{"date":"2026-05-18","open":39500,"high":39550,"low":38700,"close":39150,"volume":52701,"rsi_14":27.33,"sma_20":41645.0,"sma_60":42435.0,"sma_120":45003.75},{"date":"2026-05-19","open":39400,"high":39500,"low":38500,"close":38550,"volume":46717,"rsi_14":26.28,"sma_20":41412.5,"sma_60":42237.5,"sma_120":44927.92},{"date":"2026-05-20","open":38600,"high":38600,"low":37200,"close":37300,"volume":59967,"rsi_14":21.35,"sma_20":41157.5,"sma_60":42035.0,"sma_120":44837.5},{"date":"2026-05-21","open":38050,"high":38200,"low":37600,"close":37650,"volume":42305,"rsi_14":21.35,"sma_20":40905.0,"sma_60":41827.5,"sma_120":44751.25},{"date":"2026-05-22","open":37950,"high":38650,"low":37950,"close":38050,"volume":38450,"rsi_14":27.38,"sma_20":40687.5,"sma_60":41641.67,"sma_120":44673.33},{"date":"2026-05-26","open":39700,"high":40000,"low":38000,"close":38150,"volume":65548,"rsi_14":28.4,"sma_20":40492.5,"sma_60":41455.0,"sma_120":44600.83},{"date":"2026-05-27","open":38200,"high":38350,"low":37600,"close":37650,"volume":84879,"rsi_14":29.09,"sma_20":40247.5,"sma_60":41267.5,"sma_120":44522.08},{"date":"2026-05-28","open":37800,"high":37950,"low":37150,"close":37350,"volume":57036,"rsi_14":12.14,"sma_20":40002.5,"sma_60":41088.33,"sma_120":44439.17},{"date":"2026-05-29","open":37400,"high":37950,"low":37250,"close":37900,"volume":45588,"rsi_14":19.58,"sma_20":39777.5,"sma_60":40971.67,"sma_120":44361.67},{"date":"2026-06-01","open":37450,"high":37450,"low":36850,"close":36850,"volume":50491,"rsi_14":19.86,"sma_20":39482.5,"sma_60":40920.0,"sma_120":44281.67},{"date":"2026-06-02","open":36500,"high":36500,"low":35350,"close":35500,"volume":82354,"rsi_14":18.3,"sma_20":39165.0,"sma_60":40805.0,"sma_120":44185.83},{"date":"2026-06-04","open":35100,"high":35400,"low":34300,"close":34800,"volume":62465,"rsi_14":16.87,"sma_20":38815.0,"sma_60":40685.83,"sma_120":44064.17},{"date":"2026-06-05","open":34750,"high":36200,"low":34500,"close":35500,"volume":53658,"rsi_14":23.73,"sma_20":38535.0,"sma_60":40624.17,"sma_120":43948.75},{"date":"2026-06-08","open":33500,"high":35150,"low":33300,"close":33400,"volume":62494,"rsi_14":20.39,"sma_20":38072.5,"sma_60":40482.5,"sma_120":43815.0},{"date":"2026-06-09","open":33850,"high":34850,"low":33400,"close":34500,"volume":50471,"rsi_14":28.96,"sma_20":37685.0,"sma_60":40364.17,"sma_120":43690.42},{"date":"2026-06-10","open":34500,"high":34700,"low":33550,"close":34250,"volume":36842,"rsi_14":29.91,"sma_20":37342.5,"sma_60":40235.83,"sma_120":43569.58},{"date":"2026-06-11","open":33900,"high":34600,"low":33350,"close":34500,"volume":31440,"rsi_14":35.57,"sma_20":37050.0,"sma_60":40120.83,"sma_120":43451.67},{"date":"2026-06-12","open":35700,"high":36450,"low":35500,"close":35750,"volume":54647,"rsi_14":41.04,"sma_20":36822.5,"sma_60":40027.5,"sma_120":43343.33},{"date":"2026-06-15","open":37150,"high":38250,"low":37100,"close":37500,"volume":61924,"rsi_14":47.7,"sma_20":36690.0,"sma_60":39946.67,"sma_120":43246.67},{"date":"2026-06-16","open":38600,"high":38600,"low":37400,"close":37850,"volume":39319,"rsi_14":48.77,"sma_20":36607.5,"sma_60":39869.17,"sma_120":43157.08},{"date":"2026-06-17","open":38150,"high":38400,"low":37800,"close":37900,"volume":32827,"rsi_14":66.9,"sma_20":36532.5,"sma_60":39427.5,"sma_120":42524.17},{"date":"2026-06-18","open":37450,"high":37650,"low":36050,"close":36050,"volume":60715,"rsi_14":45.11,"sma_20":36420.0,"sma_60":39704.17,"sma_120":42968.33},{"date":"2026-06-19","open":36000,"high":36350,"low":34700,"close":35500,"volume":66617,"rsi_14":40.98,"sma_20":36330.0,"sma_60":39615.83,"sma_120":42863.33},{"date":"2026-06-22","open":35350,"high":35450,"low":34000,"close":34950,"volume":46801,"rsi_14":42.58,"sma_20":36195.0,"sma_60":39499.17,"sma_120":42748.75},{"date":"2026-06-23","open":34450,"high":34650,"low":33500,"close":33550,"volume":33556,"rsi_14":42.41,"sma_20":35970.0,"sma_60":39355.0,"sma_120":42619.17},{"date":"2026-06-24","open":33350,"high":33700,"low":32900,"close":33500,"volume":31253,"rsi_14":44.67,"sma_20":35737.5,"sma_60":39225.83,"sma_120":42490.83},{"date":"2026-06-25","open":33400,"high":34000,"low":32900,"close":32900,"volume":34043,"rsi_14":39.26,"sma_20":35500.0,"sma_60":39083.33,"sma_120":42352.08},{"date":"2026-06-26","open":32950,"high":33200,"low":30550,"close":31200,"volume":77763,"rsi_14":40.6,"sma_20":35192.5,"sma_60":38923.33,"sma_120":42202.5},{"date":"2026-06-29","open":31300,"high":34400,"low":31000,"close":32700,"volume":62118,"rsi_14":42.56,"sma_20":34932.5,"sma_60":38802.5,"sma_120":42066.67},{"date":"2026-06-30","open":32950,"high":32950,"low":31300,"close":31400,"volume":30517,"rsi_14":39.16,"sma_20":34660.0,"sma_60":38625.83,"sma_120":41922.08},{"date":"2026-07-01","open":31500,"high":32500,"low":31300,"close":32500,"volume":22774,"rsi_14":42.86,"sma_20":34510.0,"sma_60":38485.0,"sma_120":41787.92},{"date":"2026-07-02","open":32200,"high":33500,"low":30750,"close":32000,"volume":39307,"rsi_14":35.85,"sma_20":34370.0,"sma_60":38348.33,"sma_120":41652.5},{"date":"2026-07-03","open":32000,"high":32900,"low":31800,"close":32850,"volume":24568,"rsi_14":31.17,"sma_20":34237.5,"sma_60":38231.67,"sma_120":41535.0},{"date":"2026-07-06","open":32850,"high":33500,"low":32000,"close":32900,"volume":36371,"rsi_14":29.46,"sma_20":34212.5,"sma_60":38110.0,"sma_120":41422.5},{"date":"2026-07-07","open":32600,"high":33800,"low":32150,"close":33050,"volume":45509,"rsi_14":30.04,"sma_20":34140.0,"sma_60":37975.0,"sma_120":41312.08},{"date":"2026-07-08","open":32050,"high":32900,"low":31400,"close":31900,"volume":35342,"rsi_14":31.88,"sma_20":34022.5,"sma_60":37823.33,"sma_120":41195.83},{"date":"2026-07-09","open":31400,"high":31900,"low":30750,"close":31050,"volume":37801,"rsi_14":31.06,"sma_20":33850.0,"sma_60":37654.17,"sma_120":41079.17},{"date":"2026-07-10","open":31300,"high":32700,"low":31300,"close":32150,"volume":26652,"rsi_14":38.62,"sma_20":33670.0,"sma_60":37518.33,"sma_120":40972.92},{"date":"2026-07-13","open":31900,"high":32600,"low":31300,"close":31400,"volume":38537,"rsi_14":40.77,"sma_20":33365.0,"sma_60":37350.0,"sma_120":40855.83},{"date":"2026-07-14","open":31100,"high":31450,"low":30350,"close":30650,"volume":34521,"rsi_14":38.46,"sma_20":33005.0,"sma_60":37156.67,"sma_120":40730.0},{"date":"2026-07-15","open":30700,"high":31500,"low":30150,"close":30400,"volume":41669,"rsi_14":39.58,"sma_20":32630.0,"sma_60":36940.0,"sma_120":40600.0},{"date":"2026-07-16","open":30050,"high":30500,"low":29900,"close":30200,"volume":36173,"rsi_14":45.24,"sma_20":32337.5,"sma_60":36723.33,"sma_120":40474.17},{"date":"2026-07-20","open":29800,"high":30250,"low":29200,"close":29500,"volume":29268,"rsi_14":33.51,"sma_20":32037.5,"sma_60":36508.33,"sma_120":40341.25},{"date":"2026-07-21","open":29350,"high":30450,"low":29350,"close":30150,"volume":31726,"rsi_14":43.09,"sma_20":31797.5,"sma_60":36299.17,"sma_120":40217.5},{"date":"2026-07-22","open":30250,"high":30650,"low":30000,"close":30050,"volume":22703,"rsi_14":34.78,"sma_20":31622.5,"sma_60":36093.33,"sma_120":40090.0},{"date":"2026-07-23","open":30050,"high":31100,"low":29950,"close":30900,"volume":24255,"rsi_14":43.45,"sma_20":31492.5,"sma_60":35907.5,"sma_120":39971.67},{"date":"2026-07-24","open":30900,"high":31100,"low":30150,"close":30400,"volume":21894,"rsi_14":34.78,"sma_20":31367.5,"sma_60":35705.0,"sma_120":39847.5},{"date":"2026-07-27","open":30400,"high":31500,"low":30400,"close":31050,"volume":17874,"rsi_14":39.31,"sma_20":31360.0,"sma_60":35518.33,"sma_120":39728.33},{"date":"2026-07-28","open":30950,"high":31300,"low":29850,"close":29900,"volume":30544,"rsi_14":33.68,"sma_20":31220.0,"sma_60":35310.0,"sma_120":39597.08},{"date":"2026-07-29","open":29850,"high":30650,"low":28750,"close":29050,"volume":52943,"rsi_14":34.76,"sma_20":31102.5,"sma_60":35081.67,"sma_120":39449.58},{"date":"2026-07-30","open":28600,"high":31000,"low":28600,"close":30000,"volume":42398,"rsi_14":44.44,"sma_20":30977.5,"sma_60":34884.17,"sma_120":39313.75},{"date":"2026-07-31","open":30250,"high":30650,"low":30000,"close":30650,"volume":43650,"rsi_14":41.67,"sma_20":30910.0,"sma_60":34698.33,"sma_120":39193.33},{"date":"2026-08-03","open":30450,"high":31000,"low":30150,"close":30150,"volume":31426,"rsi_14":42.86,"sma_20":30775.0,"sma_60":34515.83,"sma_120":39061.25},{"date":"2026-08-04","open":30300,"high":31000,"low":30300,"close":30850,"volume":20593,"rsi_14":51.15,"sma_20":30672.5,"sma_60":34319.17,"sma_120":38921.67},{"date":"2026-08-05","open":31550,"high":31900,"low":31400,"close":31500,"volume":24146,"rsi_14":56.04,"sma_20":30595.0,"sma_60":34140.0,"sma_120":38776.25},{"date":"2026-08-06","open":31200,"high":31800,"low":30800,"close":31800,"volume":34027,"rsi_14":58.7,"sma_20":30590.0,"sma_60":33985.0,"sma_120":38637.92},{"date":"2026-08-07","open":31700,"high":31800,"low":31150,"close":31500,"volume":18350,"rsi_14":61.36,"sma_20":30612.5,"sma_60":33837.5,"sma_120":38501.25},{"date":"2026-08-10","open":31700,"high":32000,"low":31200,"close":31750,"volume":18893,"rsi_14":59.52,"sma_20":30592.5,"sma_60":33695.0,"sma_120":38349.17},{"date":"2026-08-11","open":31750,"high":32650,"low":31600,"close":31800,"volume":37507,"rsi_14":60.48,"sma_20":30612.5,"sma_60":33555.83,"sma_120":38188.33},{"date":"2026-08-12","open":31950,"high":32300,"low":31500,"close":32000,"volume":20645,"rsi_14":57.14,"sma_20":30680.0,"sma_60":33430.83,"sma_120":38029.17},{"date":"2026-08-13","open":32000,"high":32150,"low":31625,"close":31950,"volume":18819,"rsi_14":60.69,"sma_20":30757.5,"sma_60":33310.83,"sma_120":37872.92},{"date":"2026-08-14","open":32150,"high":32700,"low":31900,"close":32700,"volume":24759,"rsi_14":61.22,"sma_20":30882.5,"sma_60":33213.33,"sma_120":37725.42},{"date":"2026-08-18","open":32500,"high":32700,"low":30800,"close":31100,"volume":42447,"rsi_14":57.69,"sma_20":30962.5,"sma_60":33110.0,"sma_120":37572.5},{"date":"2026-08-19","open":30900,"high":32400,"low":30400,"close":31350,"volume":32675,"rsi_14":65.97,"sma_20":31022.5,"sma_60":33005.0,"sma_120":37416.25},{"date":"2026-08-20","open":31650,"high":31850,"low":31350,"close":31650,"volume":15914,"rsi_14":62.6,"sma_20":31102.5,"sma_60":32898.33,"sma_120":37270.0},{"date":"2026-08-21","open":31350,"high":31400,"low":30900,"close":31200,"volume":13057,"rsi_14":54.33,"sma_20":31117.5,"sma_60":32782.5,"sma_120":37118.75},{"date":"2026-08-24","open":31950,"high":32150,"low":31200,"close":32100,"volume":26235,"rsi_14":64.44,"sma_20":31202.5,"sma_60":32690.0,"sma_120":36978.75},{"date":"2026-08-25","open":32600,"high":32600,"low":31250,"close":32150,"volume":18733,"rsi_14":60.66,"sma_20":31257.5,"sma_60":32603.33,"sma_120":36845.83},{"date":"2026-08-26","open":32300,"high":34000,"low":32300,"close":33750,"volume":49341,"rsi_14":65.96,"sma_20":31450.0,"sma_60":32534.17,"sma_120":36752.92},{"date":"2026-08-27","open":33350,"high":33600,"low":32050,"close":32200,"volume":61411,"rsi_14":52.41,"sma_20":31607.5,"sma_60":32456.67,"sma_120":36688.33},{"date":"2026-08-28","open":32250,"high":33000,"low":31850,"close":32900,"volume":29033,"rsi_14":58.05,"sma_20":31752.5,"sma_60":32413.33,"sma_120":36609.17},{"date":"2026-08-31","open":32100,"high":32750,"low":32100,"close":32650,"volume":16331,"rsi_14":55.17,"sma_20":31852.5,"sma_60":32377.5,"sma_120":36531.67},{"date":"2026-09-01","open":32500,"high":33300,"low":32400,"close":33200,"volume":27720,"rsi_14":57.61,"sma_20":32005.0,"sma_60":32339.17,"sma_120":36481.67},{"date":"2026-09-02","open":32900,"high":32950,"low":32350,"close":32600,"volume":23696,"rsi_14":53.12,"sma_20":32092.5,"sma_60":32325.83,"sma_120":36404.17},{"date":"2026-09-03","open":32850,"high":33000,"low":32100,"close":32450,"volume":25848,"rsi_14":52.58,"sma_20":32140.0,"sma_60":32291.67,"sma_120":36327.92},{"date":"2026-09-04","open":32750,"high":32900,"low":32400,"close":32500,"volume":21443,"rsi_14":48.89,"sma_20":32175.0,"sma_60":32262.5,"sma_120":36249.17},{"date":"2026-09-07","open":32700,"high":33250,"low":32600,"close":32800,"volume":19888,"rsi_14":61.04,"sma_20":32240.0,"sma_60":32234.17,"sma_120":36177.5},{"date":"2026-09-08","open":33450,"high":34950,"low":33100,"close":34350,"volume":75552,"rsi_14":66.67,"sma_20":32370.0,"sma_60":32210.83,"sma_120":36119.17},{"date":"2026-09-09","open":34350,"high":34350,"low":33000,"close":33150,"volume":53290,"rsi_14":57.58,"sma_20":32437.5,"sma_60":32138.33,"sma_120":36042.5},{"date":"2026-09-10","open":33100,"high":33350,"low":32350,"close":33150,"volume":33021,"rsi_14":60.32,"sma_20":32495.0,"sma_60":32060.0,"sma_120":35964.58},{"date":"2026-09-11","open":32550,"high":33600,"low":32450,"close":33250,"volume":29250,"rsi_14":56.65,"sma_20":32560.0,"sma_60":31982.5,"sma_120":35895.42},{"date":"2026-09-14","open":33200,"high":35950,"low":32750,"close":33250,"volume":32839,"rsi_14":56.4,"sma_20":32587.5,"sma_60":31935.83,"sma_120":35820.0},{"date":"2026-09-15","open":33000,"high":33450,"low":32600,"close":33100,"volume":18009,"rsi_14":45.45,"sma_20":32687.5,"sma_60":31895.83,"sma_120":35755.83},{"date":"2026-09-16","open":32450,"high":33050,"low":31900,"close":32100,"volume":19205,"rsi_14":49.24,"sma_20":32725.0,"sma_60":31848.33,"sma_120":35673.75},{"date":"2026-09-17","open":32050,"high":32450,"low":31800,"close":31900,"volume":16935,"rsi_14":41.8,"sma_20":32737.5,"sma_60":31820.83,"sma_120":35587.92},{"date":"2026-09-18","open":31800,"high":32000,"low":30450,"close":30700,"volume":84723,"rsi_14":36.17,"sma_20":32712.5,"sma_60":31774.17,"sma_120":35500.0},{"date":"2026-09-21","open":30600,"high":30700,"low":30200,"close":30450,"volume":24108,"rsi_14":29.63,"sma_20":32630.0,"sma_60":31733.33,"sma_120":35408.33},{"date":"2026-09-22","open":30400,"high":30750,"low":30300,"close":30550,"volume":21967,"rsi_14":33.6,"sma_20":32550.0,"sma_60":31722.5,"sma_120":35322.92},{"date":"2026-09-23","open":30700,"high":30700,"low":30300,"close":30500,"volume":19323,"rsi_14":34.15,"sma_20":32387.5,"sma_60":31685.83,"sma_120":35244.17},{"date":"2026-09-28","open":30500,"high":30700,"low":30150,"close":30350,"volume":21982,"rsi_14":32.8,"sma_20":32295.0,"sma_60":31668.33,"sma_120":35147.08},{"date":"2026-09-29","open":30200,"high":30300,"low":29850,"close":30200,"volume":13133,"rsi_14":28.69,"sma_20":32160.0,"sma_60":31630.0,"sma_120":35057.5},{"date":"2026-09-30","open":30400,"high":30400,"low":30000,"close":30200,"volume":10618,"rsi_14":4.4,"sma_20":32037.5,"sma_60":31600.0,"sma_120":34974.17},{"date":"2026-10-01","open":30200,"high":30250,"low":29900,"close":30050,"volume":17816,"rsi_14":5.71,"sma_20":31880.0,"sma_60":31553.33,"sma_120":34892.5},{"date":"2026-10-02","open":29950,"high":30100,"low":29800,"close":30100,"volume":15431,"rsi_14":7.04,"sma_20":31755.0,"sma_60":31506.67,"sma_120":34808.33},{"date":"2026-10-06","open":30000,"high":30800,"low":29850,"close":30650,"volume":26692,"rsi_14":15.38,"sma_20":31660.0,"sma_60":31465.0,"sma_120":34720.0},{"date":"2026-10-07","open":30400,"high":30400,"low":30050,"close":30150,"volume":12309,"rsi_14":13.95,"sma_20":31542.5,"sma_60":31435.83,"sma_120":34629.58},{"date":"2026-10-08","open":30300,"high":30300,"low":29600,"close":29750,"volume":20701,"rsi_14":13.19,"sma_20":31390.0,"sma_60":31414.17,"sma_120":34534.17},{"date":"2026-10-12","open":29700,"high":29800,"low":29000,"close":29300,"volume":24755,"rsi_14":16.67,"sma_20":31142.5,"sma_60":31368.33,"sma_120":34443.33},{"date":"2026-10-13","open":28550,"high":29250,"low":28250,"close":28900,"volume":29377,"rsi_14":15.91,"sma_20":30930.0,"sma_60":31326.67,"sma_120":34338.33},{"date":"2026-10-14","open":29000,"high":29550,"low":28950,"close":29250,"volume":13090,"rsi_14":29.58,"sma_20":30735.0,"sma_60":31303.33,"sma_120":34230.0},{"date":"2026-10-15","open":28750,"high":29100,"low":28450,"close":28550,"volume":22697,"rsi_14":26.25,"sma_20":30500.0,"sma_60":31272.5,"sma_120":34106.25},{"date":"2026-10-16","open":28600,"high":29700,"low":28600,"close":29200,"volume":14398,"rsi_14":35.16,"sma_20":30297.5,"sma_60":31255.83,"sma_120":33989.58},{"date":"2026-10-19","open":28950,"high":29450,"low":28600,"close":29400,"volume":18404,"rsi_14":38.3,"sma_20":30112.5,"sma_60":31254.17,"sma_120":33881.25},{"date":"2026-10-20","open":29200,"high":29300,"low":28450,"close":28450,"volume":25449,"rsi_14":32.73,"sma_20":29930.0,"sma_60":31225.83,"sma_120":33762.5},{"date":"2026-10-21","open":28600,"high":28650,"low":27950,"close":28150,"volume":30656,"rsi_14":31.86,"sma_20":29742.5,"sma_60":31194.17,"sma_120":33643.75},{"date":"2026-10-22","open":27800,"high":28900,"low":27800,"close":28200,"volume":15569,"rsi_14":32.46,"sma_20":29617.5,"sma_60":31149.17,"sma_120":33528.33},{"date":"2026-10-23","open":27600,"high":27850,"low":27352,"close":27850,"volume":16047,"rsi_14":31.36,"sma_20":29487.5,"sma_60":31106.67,"sma_120":33405.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.73,"pbr":10.97,"ttm_eps":null,"close":54703.8398},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.41,"pbr":8.46,"ttm_eps":null,"close":47222.9727},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.94,"pbr":6.63,"ttm_eps":null,"close":50776.3828},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.1,"pbr":7.85,"ttm_eps":null,"close":52475.6914},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.43,"pbr":7.52,"ttm_eps":null,"close":53451.0742},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.1,"pbr":6.51,"ttm_eps":null,"close":48964.3047},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.32,"pbr":6.7,"ttm_eps":null,"close":47550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.48,"pbr":5.93,"ttm_eps":null,"close":39950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.87,"pbr":4.45,"ttm_eps":null,"close":31400.0}],"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":"하나투어","phase":"above-fold","symbol_resolved":true}