{"status":"ok","report":{"price_analysis":{"current":34350.0,"change_1d":-1.1,"change_7d":-4.5,"change_30d":-14.1,"high_30d":40600.0,"low_30d":34000.0,"position_in_range":5.0,"support":34660.0,"resistance":39940.0},"summary":"HL홀딩스(060980)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 3076.53억. 현재가 34,350원, 전일 대비 -1.2%, 30일 -14.1%. PER 5.4배 / ROE 1.8%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6.20만, 기관 순매수 1.91만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.4배입니다. ROE 1.8%입니다. 시가총액 3076.53억. 매출 1.36조, 영업이익 1269.18억.","grade":"C","comment":"PER 5.39배, ROE 1.82%","per":5.39,"pbr":0.27,"roe":1.82,"eps":6377.3099999999995,"revenue":1356626667697.0,"operating_income":126917901335.0,"net_income":57898629103.0,"market_cap":307652580450,"profit_margin":4.27,"roa":0.84,"operating_margin":9.36,"gross_margin":21.28,"debt_ratio":1.1652726080494407,"total_assets":2458485909183.0,"total_equity":1135416344364.0,"total_debt":1323069564819.0,"dividend_yield":4.72,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1202.36)가 시그널선(-901.26)을 하회합니다(데드크로스). 현재가가 SMA20(37195)과 SMA60(38675) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 34128~40262 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.847328244274806,"macd":-1202.3606512152473,"macd_signal":-901.2603856999926,"sma_20":37195.0,"sma_60":38675.0,"bb_upper":40262.39302991971,"bb_lower":34127.60697008029,"atr_14":1135.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.20만, 기관 순매수 1.91만. 30일 누적: 외국인 -8.85만, 기관 -4256.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-61979.0,"institutional_flow":19080.0,"data":[{"date":"2026-10-23","foreign_net":-4291.0,"institution_net":1308.0,"retail_net":2983.0},{"date":"2026-10-22","foreign_net":-4759.0,"institution_net":6527.0,"retail_net":-1768.0},{"date":"2026-10-21","foreign_net":-5877.0,"institution_net":6606.0,"retail_net":-729.0},{"date":"2026-10-20","foreign_net":-14175.0,"institution_net":2374.0,"retail_net":11801.0},{"date":"2026-10-19","foreign_net":-32877.0,"institution_net":2265.0,"retail_net":30612.0},{"date":"2026-10-16","foreign_net":-3766.0,"institution_net":-1764.0,"retail_net":5530.0},{"date":"2026-10-15","foreign_net":-6416.0,"institution_net":-11.0,"retail_net":6427.0},{"date":"2026-10-14","foreign_net":-4340.0,"institution_net":297.0,"retail_net":4043.0},{"date":"2026-10-13","foreign_net":-1540.0,"institution_net":2636.0,"retail_net":-1096.0},{"date":"2026-10-12","foreign_net":-1319.0,"institution_net":1557.0,"retail_net":-238.0},{"date":"2026-10-08","foreign_net":3277.0,"institution_net":880.0,"retail_net":-4157.0},{"date":"2026-10-07","foreign_net":-3404.0,"institution_net":677.0,"retail_net":2727.0},{"date":"2026-10-06","foreign_net":-4211.0,"institution_net":-6207.0,"retail_net":10418.0},{"date":"2026-10-02","foreign_net":-110.0,"institution_net":-1544.0,"retail_net":1654.0},{"date":"2026-10-01","foreign_net":-3942.0,"institution_net":-329.0,"retail_net":4271.0},{"date":"2026-09-30","foreign_net":-240.0,"institution_net":-5766.0,"retail_net":6006.0},{"date":"2026-09-29","foreign_net":-1241.0,"institution_net":718.0,"retail_net":523.0},{"date":"2026-09-28","foreign_net":953.0,"institution_net":-50.0,"retail_net":-903.0},{"date":"2026-09-23","foreign_net":-1309.0,"institution_net":-1369.0,"retail_net":2678.0},{"date":"2026-09-22","foreign_net":-5730.0,"institution_net":-6262.0,"retail_net":11992.0},{"date":"2026-09-21","foreign_net":-1089.0,"institution_net":-1838.0,"retail_net":2927.0},{"date":"2026-09-18","foreign_net":4191.0,"institution_net":478.0,"retail_net":-4669.0},{"date":"2026-09-17","foreign_net":-194.0,"institution_net":1877.0,"retail_net":-1683.0},{"date":"2026-09-16","foreign_net":-2020.0,"institution_net":523.0,"retail_net":1497.0},{"date":"2026-09-15","foreign_net":-810.0,"institution_net":1152.0,"retail_net":-342.0},{"date":"2026-09-14","foreign_net":993.0,"institution_net":358.0,"retail_net":-1351.0},{"date":"2026-09-11","foreign_net":3836.0,"institution_net":-4343.0,"retail_net":507.0},{"date":"2026-09-10","foreign_net":1574.0,"institution_net":-2155.0,"retail_net":581.0},{"date":"2026-09-09","foreign_net":-2025.0,"institution_net":30.0,"retail_net":1995.0},{"date":"2026-09-08","foreign_net":2383.0,"institution_net":-2881.0,"retail_net":498.0}],"periods":{"d1":{"foreign_net":-4291.0,"institution_net":1308.0,"retail_net":2983.0},"d3":{"foreign_net":-14927.0,"institution_net":14441.0,"retail_net":486.0},"d7":{"foreign_net":-72161.0,"institution_net":17305.0,"retail_net":54856.0},"d14":{"foreign_net":-83808.0,"institution_net":15601.0,"retail_net":68207.0},"d30":{"foreign_net":-88478.0,"institution_net":-4256.0,"retail_net":92734.0}}},"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 5.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +10.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.1,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.2,"unit":"%","percentile":60,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.8,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.1,"unit":"%","percentile":30,"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":40,"summary":"유동비율 0.7x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.09,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":12.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.1%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.17,"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":21.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.39,"current_pbr":0.27,"per_5y_high":41.66,"per_5y_low":6.04,"per_5y_avg":16.0,"per_percentile":0.0,"pbr_5y_high":0.44,"pbr_5y_low":0.31,"pbr_5y_avg":0.37,"pbr_percentile":0.0,"per_5y_median":12.73,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":10.38,"pbr":0.31},{"quarter":"2024-Q3","per":12.73,"pbr":0.34},{"quarter":"2024-Q4","per":13.78,"pbr":0.32},{"quarter":"2025-Q1","per":null,"pbr":0.34},{"quarter":"2025-Q2","per":null,"pbr":0.41},{"quarter":"2025-Q3","per":41.66,"pbr":0.39},{"quarter":"2025-Q4","per":17.59,"pbr":0.44},{"quarter":"2026-Q1","per":9.83,"pbr":0.41},{"quarter":"2026-Q2","per":6.04,"pbr":0.38},{"quarter":"현재","per":5.39,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":29870.1621,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":31100.1133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":30089.7988,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":32090.3164,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":37616.7266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":36734.3555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":41657.0391,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":40619.5117,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":38500.0,"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":"Holding Company","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.38,"eps":2878.54,"close":29870.16,"source":"reported"},{"date":"2024-07","per":10.19,"eps":2878.54,"close":29343.04,"source":"reported"},{"date":"2024-08","per":10.62,"eps":2878.54,"close":30572.99,"source":"reported"},{"date":"2024-09","per":12.73,"eps":2443.71,"close":31100.11,"source":"reported"},{"date":"2024-10","per":12.56,"eps":2443.71,"close":30704.77,"source":"reported"},{"date":"2024-11","per":12.4,"eps":2443.71,"close":30309.43,"source":"reported"},{"date":"2024-12","per":13.78,"eps":2184.31,"close":30089.8,"source":"reported"},{"date":"2025-01","per":13.86,"eps":2184.31,"close":30265.51,"source":"reported"},{"date":"2025-02","per":14.84,"eps":2184.31,"close":32417.91,"source":"reported"},{"date":"2025-09","per":41.66,"eps":881.84,"close":36734.36,"source":"reported"},{"date":"2025-10","per":42.66,"eps":881.84,"close":37616.73,"source":"reported"},{"date":"2025-11","per":49.98,"eps":881.84,"close":44071.94,"source":"reported"},{"date":"2025-12","per":17.59,"eps":2368.08,"close":41657.04,"source":"reported"},{"date":"2026-01","per":17.85,"eps":2368.08,"close":42260.77,"source":"reported"},{"date":"2026-02","per":19.43,"eps":2368.08,"close":46022.44,"source":"reported"},{"date":"2026-03","per":9.83,"eps":4130.52,"close":40619.51,"source":"reported"},{"date":"2026-04","per":10.22,"eps":4130.52,"close":42222.91,"source":"reported"},{"date":"2026-05","per":10.58,"eps":4130.52,"close":43680.55,"source":"reported"},{"date":"2026-06","per":6.04,"eps":6377.31,"close":38500.0,"source":"reported"},{"date":"2026-07","per":5.9,"eps":6377.31,"close":37600.0,"source":"reported"},{"date":"2026-08","per":6.41,"eps":6377.31,"close":40850.0,"source":"reported"},{"date":"2026-09","per":6.03,"eps":6377.31,"close":38450.0,"source":"reported"},{"date":"2026-10","per":5.36,"eps":6377.31,"close":34200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.69,"std":11.95,"upper_1sd":27.65,"lower_1sd":3.74,"current":5.36,"count":23},"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":4.72,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 25%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.72,"summary":"배당수익률 4.72%","metrics":[{"name":"배당수익률","value":4.72,"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":"5.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:06.853678+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.01819244926896873,"dividend_yield":null,"eps":2275.18,"revenue":359891618989.0,"operating_income":37208655027.0,"net_income":20656004244.0,"market_cap":null,"profit_margin":0.05739506883218457,"operating_margin":0.10338850104797043,"roa":0.008401920941196026,"gross_margin":0.21281982615811074,"total_equity":1135416344364.0,"total_assets":2458485909183.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.09,"pbr":0.36,"roe":0.020419749557840976,"dividend_yield":4.72,"eps":2497.47,"revenue":326968618896.0,"operating_income":34720592403.0,"net_income":22674146367.0,"market_cap":384900000000.0,"profit_margin":0.06934655210508762,"operating_margin":0.10618937230194465,"roa":0.009325863431311214,"gross_margin":0.22425062317776148,"total_equity":1110402764871.0,"total_assets":2431318722819.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00313993251273952,"dividend_yield":null,"eps":372.08,"revenue":340172747075.0,"operating_income":35237464141.0,"net_income":3378063250.0,"market_cap":null,"profit_margin":0.009930434695449655,"operating_margin":0.10358696998507931,"roa":0.0014486888561863337,"gross_margin":0.22785124574635945,"total_equity":1075839444413.0,"total_assets":2331807299804.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010663654091950962,"dividend_yield":null,"eps":1232.58,"revenue":329593682737.0,"operating_income":19751189764.0,"net_income":11190415242.0,"market_cap":null,"profit_margin":0.03395215329697146,"operating_margin":0.05992587479220743,"roa":0.004820065031549203,"gross_margin":0.17575638703980845,"total_equity":1049397809185.0,"total_assets":2321631589772.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.000252031645959629,"dividend_yield":null,"eps":28.39,"revenue":334920112307.0,"operating_income":16337596586.0,"net_income":257743684.0,"market_cap":null,"profit_margin":0.0007695676506991695,"operating_margin":0.04878057777260137,"roa":0.00011267809131869015,"gross_margin":0.15732454279037553,"total_equity":1022663971497.0,"total_assets":2287433883407.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006353408585135382,"dividend_yield":null,"eps":735.03,"revenue":330349580879.0,"operating_income":17363819408.0,"net_income":6673251691.0,"market_cap":null,"profit_margin":0.0202005756242938,"operating_margin":0.05256195379996561,"roa":0.0028150272310951746,"gross_margin":0.15622321304504094,"total_equity":1050341970232.0,"total_assets":2370581576365.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.009501653406193026,"dividend_yield":null,"eps":-1114.16,"revenue":362261815602.0,"operating_income":23735375227.0,"net_income":-10115270985.0,"market_cap":null,"profit_margin":-0.0279225426179423,"operating_margin":0.06551994774154431,"roa":-0.00426667162970702,"gross_margin":0.15677665629655296,"total_equity":1064580084389.0,"total_assets":2370763879407.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02227030734162804,"dividend_yield":null,"eps":-2548.9,"revenue":313222170649.0,"operating_income":-17362010591.0,"net_income":-23141095277.0,"market_cap":null,"profit_margin":-0.07388077040987034,"operating_margin":-0.055430337370517904,"roa":-0.009634746551066472,"gross_margin":0.0567073831338213,"total_equity":1039100849486.0,"total_assets":2401837469657.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004255083858767573,"dividend_yield":null,"eps":504.07,"revenue":332948217071.0,"operating_income":16999485053.0,"net_income":4576387906.0,"market_cap":null,"profit_margin":0.013745044037956514,"operating_margin":0.05105744431535707,"roa":0.001935479735019306,"gross_margin":0.14116186106194858,"total_equity":1075510626323.0,"total_assets":2364472137423.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04526322255534789,"dividend_yield":null,"eps":5343.3,"revenue":362654000797.0,"operating_income":67069666561.0,"net_income":48510997746.0,"market_cap":null,"profit_margin":0.13376661401608148,"operating_margin":0.18494120129269734,"roa":0.02024562980434544,"gross_margin":0.26166453943828927,"total_equity":1071753070314.0,"total_assets":2396121939145.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.007681005397530916,"dividend_yield":null,"eps":-854.76,"revenue":319513787063.0,"operating_income":9180263593.0,"net_income":-7760221825.0,"market_cap":null,"profit_margin":-0.02428759615142955,"operating_margin":0.02873197954112035,"roa":-0.003376609009699936,"gross_margin":0.1643925949919753,"total_equity":1010313288869.0,"total_assets":2298229319032.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01833653023631624,"dividend_yield":null,"eps":-2114.07,"revenue":281135203476.0,"operating_income":-13303553546.0,"net_income":-19193306563.0,"market_cap":null,"profit_margin":-0.06827073353209036,"operating_margin":-0.047320838448948285,"roa":-0.008283274483164451,"gross_margin":0.07079961865643479,"total_equity":1046725106421.0,"total_assets":2317115846156.0}],"current_price":34350.0,"change_pct":-1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":64600.0},{"date":"2016-10-25","close":64400.0},{"date":"2016-10-26","close":64800.0},{"date":"2016-10-27","close":64100.0},{"date":"2016-10-28","close":65700.0},{"date":"2016-10-31","close":67900.0},{"date":"2016-11-01","close":67400.0},{"date":"2016-11-02","close":66600.0},{"date":"2016-11-03","close":67600.0},{"date":"2016-11-04","close":68000.0},{"date":"2016-11-07","close":67800.0},{"date":"2016-11-08","close":67800.0},{"date":"2016-11-09","close":66900.0},{"date":"2016-11-10","close":65600.0},{"date":"2016-11-11","close":66000.0},{"date":"2016-11-14","close":65800.0},{"date":"2016-11-15","close":63900.0},{"date":"2016-11-16","close":63900.0},{"date":"2016-11-17","close":63800.0},{"date":"2016-11-18","close":62600.0},{"date":"2016-11-21","close":62300.0},{"date":"2016-11-22","close":62300.0},{"date":"2016-11-23","close":61900.0},{"date":"2016-11-24","close":61500.0},{"date":"2016-11-25","close":61600.0},{"date":"2016-11-28","close":61800.0},{"date":"2016-11-29","close":62100.0},{"date":"2016-11-30","close":63800.0},{"date":"2016-12-01","close":62600.0},{"date":"2016-12-02","close":61000.0},{"date":"2016-12-05","close":59100.0},{"date":"2016-12-06","close":59700.0},{"date":"2016-12-07","close":60200.0},{"date":"2016-12-08","close":62500.0},{"date":"2016-12-09","close":62800.0},{"date":"2016-12-12","close":62500.0},{"date":"2016-12-13","close":61700.0},{"date":"2016-12-14","close":62000.0},{"date":"2016-12-15","close":62100.0},{"date":"2016-12-16","close":61200.0},{"date":"2016-12-19","close":61200.0},{"date":"2016-12-20","close":60600.0},{"date":"2016-12-21","close":60600.0},{"date":"2016-12-22","close":60600.0},{"date":"2016-12-23","close":61600.0},{"date":"2016-12-26","close":60500.0},{"date":"2016-12-27","close":61000.0},{"date":"2016-12-28","close":60200.0},{"date":"2016-12-29","close":60600.0},{"date":"2017-01-02","close":61500.0},{"date":"2017-01-03","close":62800.0},{"date":"2017-01-04","close":62600.0},{"date":"2017-01-05","close":62600.0},{"date":"2017-01-06","close":61800.0},{"date":"2017-01-09","close":60400.0},{"date":"2017-01-10","close":61000.0},{"date":"2017-01-11","close":59700.0},{"date":"2017-01-12","close":60200.0},{"date":"2017-01-13","close":59700.0},{"date":"2017-01-16","close":59900.0},{"date":"2017-01-17","close":60200.0},{"date":"2017-01-18","close":64000.0},{"date":"2017-01-19","close":65900.0},{"date":"2017-01-20","close":65600.0},{"date":"2017-01-23","close":65000.0},{"date":"2017-01-24","close":64000.0},{"date":"2017-01-25","close":62100.0},{"date":"2017-01-26","close":61300.0},{"date":"2017-01-31","close":60400.0},{"date":"2017-02-01","close":61200.0},{"date":"2017-02-02","close":61100.0},{"date":"2017-02-03","close":60000.0},{"date":"2017-02-06","close":58200.0},{"date":"2017-02-07","close":58600.0},{"date":"2017-02-08","close":64300.0},{"date":"2017-02-09","close":64900.0},{"date":"2017-02-10","close":66500.0},{"date":"2017-02-13","close":66200.0},{"date":"2017-02-14","close":66100.0},{"date":"2017-02-15","close":66000.0},{"date":"2017-02-16","close":64900.0},{"date":"2017-02-17","close":64600.0},{"date":"2017-02-20","close":63500.0},{"date":"2017-02-21","close":63600.0},{"date":"2017-02-22","close":64400.0},{"date":"2017-02-23","close":65400.0},{"date":"2017-02-24","close":65400.0},{"date":"2017-02-27","close":64600.0},{"date":"2017-02-28","close":63200.0},{"date":"2017-03-02","close":63000.0},{"date":"2017-03-03","close":61500.0},{"date":"2017-03-06","close":61400.0},{"date":"2017-03-07","close":63200.0},{"date":"2017-03-08","close":63100.0},{"date":"2017-03-09","close":63800.0},{"date":"2017-03-10","close":66300.0},{"date":"2017-03-13","close":65700.0},{"date":"2017-03-14","close":66300.0},{"date":"2017-03-15","close":66900.0},{"date":"2017-03-16","close":66900.0},{"date":"2017-03-17","close":67700.0},{"date":"2017-03-20","close":67800.0},{"date":"2017-03-21","close":69200.0},{"date":"2017-03-22","close":67000.0},{"date":"2017-03-23","close":65400.0},{"date":"2017-03-24","close":65300.0},{"date":"2017-03-27","close":64500.0},{"date":"2017-03-28","close":64500.0},{"date":"2017-03-29","close":63800.0},{"date":"2017-03-30","close":64000.0},{"date":"2017-03-31","close":66500.0},{"date":"2017-04-03","close":67100.0},{"date":"2017-04-04","close":64500.0},{"date":"2017-04-05","close":62800.0},{"date":"2017-04-06","close":62100.0},{"date":"2017-04-07","close":62700.0},{"date":"2017-04-10","close":61500.0},{"date":"2017-04-11","close":61900.0},{"date":"2017-04-12","close":62500.0},{"date":"2017-04-13","close":63500.0},{"date":"2017-04-14","close":61000.0},{"date":"2017-04-17","close":61000.0},{"date":"2017-04-18","close":60500.0},{"date":"2017-04-19","close":59100.0},{"date":"2017-04-20","close":60800.0},{"date":"2017-04-21","close":61200.0},{"date":"2017-04-24","close":61200.0},{"date":"2017-04-25","close":61900.0},{"date":"2017-04-26","close":61700.0},{"date":"2017-04-27","close":62100.0},{"date":"2017-04-28","close":60600.0},{"date":"2017-05-02","close":60200.0},{"date":"2017-05-04","close":60200.0},{"date":"2017-05-08","close":62000.0},{"date":"2017-05-10","close":62300.0},{"date":"2017-05-11","close":63200.0},{"date":"2017-05-12","close":62000.0},{"date":"2017-05-15","close":61700.0},{"date":"2017-05-16","close":61600.0},{"date":"2017-05-17","close":59900.0},{"date":"2017-05-18","close":60800.0},{"date":"2017-05-19","close":61500.0},{"date":"2017-05-22","close":60900.0},{"date":"2017-05-23","close":62400.0},{"date":"2017-05-24","close":62300.0},{"date":"2017-05-25","close":66200.0},{"date":"2017-05-26","close":64700.0},{"date":"2017-05-29","close":66100.0},{"date":"2017-05-30","close":66000.0},{"date":"2017-05-31","close":65200.0},{"date":"2017-06-01","close":64800.0},{"date":"2017-06-02","close":64600.0},{"date":"2017-06-05","close":63300.0},{"date":"2017-06-07","close":62800.0},{"date":"2017-06-08","close":63000.0},{"date":"2017-06-09","close":62800.0},{"date":"2017-06-12","close":64600.0},{"date":"2017-06-13","close":65500.0},{"date":"2017-06-14","close":68000.0},{"date":"2017-06-15","close":65900.0},{"date":"2017-06-16","close":66800.0},{"date":"2017-06-19","close":66100.0},{"date":"2017-06-20","close":65000.0},{"date":"2017-06-21","close":64500.0},{"date":"2017-06-22","close":65800.0},{"date":"2017-06-23","close":65000.0},{"date":"2017-06-26","close":64200.0},{"date":"2017-06-27","close":63200.0},{"date":"2017-06-28","close":63300.0},{"date":"2017-06-29","close":63600.0},{"date":"2017-06-30","close":64200.0},{"date":"2017-07-03","close":64700.0},{"date":"2017-07-04","close":63800.0},{"date":"2017-07-05","close":63000.0},{"date":"2017-07-06","close":61900.0},{"date":"2017-07-07","close":62200.0},{"date":"2017-07-10","close":61700.0},{"date":"2017-07-11","close":61100.0},{"date":"2017-07-12","close":62500.0},{"date":"2017-07-13","close":61200.0},{"date":"2017-07-14","close":61600.0},{"date":"2017-07-17","close":62100.0},{"date":"2017-07-18","close":62000.0},{"date":"2017-07-19","close":61800.0},{"date":"2017-07-20","close":62400.0},{"date":"2017-07-21","close":63400.0},{"date":"2017-07-24","close":64500.0},{"date":"2017-07-25","close":65400.0},{"date":"2017-07-26","close":65900.0},{"date":"2017-07-27","close":66400.0},{"date":"2017-07-28","close":66500.0},{"date":"2017-07-31","close":66000.0},{"date":"2017-08-01","close":66500.0},{"date":"2017-08-02","close":65800.0},{"date":"2017-08-03","close":66000.0},{"date":"2017-08-04","close":66200.0},{"date":"2017-08-07","close":65900.0},{"date":"2017-08-08","close":66400.0},{"date":"2017-08-09","close":66300.0},{"date":"2017-08-10","close":66300.0},{"date":"2017-08-11","close":66700.0},{"date":"2017-08-14","close":66700.0},{"date":"2017-08-16","close":65000.0},{"date":"2017-08-17","close":64300.0},{"date":"2017-08-18","close":64300.0},{"date":"2017-08-21","close":63500.0},{"date":"2017-08-22","close":62800.0},{"date":"2017-08-23","close":62900.0},{"date":"2017-08-24","close":63200.0},{"date":"2017-08-25","close":63900.0},{"date":"2017-08-28","close":64500.0},{"date":"2017-08-29","close":65400.0},{"date":"2017-08-30","close":63800.0},{"date":"2017-08-31","close":63900.0},{"date":"2017-09-01","close":63700.0},{"date":"2017-09-04","close":63800.0},{"date":"2017-09-05","close":63400.0},{"date":"2017-09-06","close":62200.0},{"date":"2017-09-07","close":63200.0},{"date":"2017-09-08","close":60500.0},{"date":"2017-09-11","close":60300.0},{"date":"2017-09-12","close":61500.0},{"date":"2017-09-13","close":61300.0},{"date":"2017-09-14","close":62500.0},{"date":"2017-09-15","close":61800.0},{"date":"2017-09-18","close":62200.0},{"date":"2017-09-19","close":62200.0},{"date":"2017-09-20","close":62600.0},{"date":"2017-09-21","close":61100.0},{"date":"2017-09-22","close":60800.0},{"date":"2017-09-25","close":60100.0},{"date":"2017-09-26","close":62100.0},{"date":"2017-09-27","close":61900.0},{"date":"2017-09-28","close":63000.0},{"date":"2017-09-29","close":62900.0},{"date":"2017-10-10","close":62000.0},{"date":"2017-10-11","close":61500.0},{"date":"2017-10-12","close":61200.0},{"date":"2017-10-13","close":60800.0},{"date":"2017-10-16","close":61600.0},{"date":"2017-10-17","close":61000.0},{"date":"2017-10-18","close":64800.0},{"date":"2017-10-19","close":65100.0},{"date":"2017-10-20","close":65700.0},{"date":"2017-10-23","close":65100.0},{"date":"2017-10-24","close":67000.0},{"date":"2017-10-25","close":65700.0},{"date":"2017-10-26","close":67300.0},{"date":"2017-10-27","close":65900.0},{"date":"2017-10-30","close":66900.0},{"date":"2017-10-31","close":67700.0},{"date":"2017-11-01","close":68100.0},{"date":"2017-11-02","close":67800.0},{"date":"2017-11-03","close":69500.0},{"date":"2017-11-06","close":68400.0},{"date":"2017-11-07","close":68400.0},{"date":"2017-11-08","close":65900.0},{"date":"2017-11-09","close":68600.0},{"date":"2017-11-10","close":68700.0},{"date":"2017-11-13","close":69200.0},{"date":"2017-11-14","close":69000.0},{"date":"2017-11-15","close":66800.0},{"date":"2017-11-16","close":66100.0},{"date":"2017-11-17","close":65800.0},{"date":"2017-11-20","close":65100.0},{"date":"2017-11-21","close":66300.0},{"date":"2017-11-22","close":66600.0},{"date":"2017-11-23","close":66500.0},{"date":"2017-11-24","close":66100.0},{"date":"2017-11-27","close":66300.0},{"date":"2017-11-28","close":66100.0},{"date":"2017-11-29","close":65800.0},{"date":"2017-11-30","close":66200.0},{"date":"2017-12-01","close":66200.0},{"date":"2017-12-04","close":65700.0},{"date":"2017-12-05","close":66700.0},{"date":"2017-12-06","close":64700.0},{"date":"2017-12-07","close":64500.0},{"date":"2017-12-08","close":64100.0},{"date":"2017-12-11","close":63400.0},{"date":"2017-12-12","close":63600.0},{"date":"2017-12-13","close":62400.0},{"date":"2017-12-14","close":60400.0},{"date":"2017-12-15","close":63300.0},{"date":"2017-12-18","close":63000.0},{"date":"2017-12-19","close":63000.0},{"date":"2017-12-20","close":62800.0},{"date":"2017-12-21","close":63800.0},{"date":"2017-12-22","close":63400.0},{"date":"2017-12-26","close":65000.0},{"date":"2017-12-27","close":62700.0},{"date":"2017-12-28","close":62700.0},{"date":"2018-01-02","close":40475.5781},{"date":"2018-01-03","close":40216.5312},{"date":"2018-01-04","close":39568.9297},{"date":"2018-01-05","close":39568.9297},{"date":"2018-01-08","close":39374.6406},{"date":"2018-01-09","close":39245.1172},{"date":"2018-01-10","close":39374.6406},{"date":"2018-01-11","close":39115.6016},{"date":"2018-01-12","close":39115.6016},{"date":"2018-01-15","close":38467.9883},{"date":"2018-01-16","close":38856.5547},{"date":"2018-01-17","close":38403.2305},{"date":"2018-01-18","close":38403.2305},{"date":"2018-01-19","close":38727.0312},{"date":"2018-01-22","close":38921.3164},{"date":"2018-01-23","close":39180.3594},{"date":"2018-01-24","close":39568.9297},{"date":"2018-01-25","close":39763.2031},{"date":"2018-01-26","close":39309.8789},{"date":"2018-01-29","close":38856.5547},{"date":"2018-01-30","close":38856.5547},{"date":"2018-01-31","close":38986.0781},{"date":"2018-02-01","close":38921.3164},{"date":"2018-02-02","close":39439.4062},{"date":"2018-02-05","close":39050.8398},{"date":"2018-02-06","close":38273.7031},{"date":"2018-02-07","close":34452.8086},{"date":"2018-02-08","close":34970.9023},{"date":"2018-02-09","close":35100.4258},{"date":"2018-02-12","close":34388.0508},{"date":"2018-02-13","close":34193.7734},{"date":"2018-02-14","close":33481.3984},{"date":"2018-02-19","close":33740.4414},{"date":"2018-02-20","close":33546.1602},{"date":"2018-02-21","close":34064.2461},{"date":"2018-02-22","close":33934.7266},{"date":"2018-02-23","close":34193.7734},{"date":"2018-02-26","close":34388.0508},{"date":"2018-02-27","close":34647.0938},{"date":"2018-02-28","close":34906.1367},{"date":"2018-03-02","close":33675.6797},{"date":"2018-03-05","close":33222.3516},{"date":"2018-03-06","close":33481.3984},{"date":"2018-03-07","close":31991.9004},{"date":"2018-03-08","close":32056.6602},{"date":"2018-03-09","close":33481.3984},{"date":"2018-03-12","close":33222.3516},{"date":"2018-03-13","close":32639.502},{"date":"2018-03-14","close":33028.0703},{"date":"2018-03-15","close":33675.6797},{"date":"2018-03-16","close":33546.1602},{"date":"2018-03-19","close":33092.832},{"date":"2018-03-20","close":32574.7441},{"date":"2018-03-21","close":32509.9844},{"date":"2018-03-22","close":33416.6406},{"date":"2018-03-23","close":32089.0332},{"date":"2018-03-26","close":31570.9512},{"date":"2018-03-27","close":32153.8008},{"date":"2018-03-28","close":32250.9453},{"date":"2018-03-29","close":31959.5176},{"date":"2018-03-30","close":31927.1406},{"date":"2018-04-02","close":31829.9922},{"date":"2018-04-03","close":31506.1914},{"date":"2018-04-04","close":31765.2324},{"date":"2018-04-05","close":31894.7598},{"date":"2018-04-06","close":31668.0918},{"date":"2018-04-09","close":31441.4277},{"date":"2018-04-10","close":31409.0527},{"date":"2018-04-11","close":31732.8555},{"date":"2018-04-12","close":31376.6719},{"date":"2018-04-13","close":30793.8164},{"date":"2018-04-16","close":30858.584},{"date":"2018-04-17","close":30793.8164},{"date":"2018-04-18","close":30923.3438},{"date":"2018-04-19","close":32024.2812},{"date":"2018-04-20","close":32445.2246},{"date":"2018-04-23","close":32250.9453},{"date":"2018-04-24","close":31991.9004},{"date":"2018-04-25","close":31894.7598},{"date":"2018-04-26","close":32024.2812},{"date":"2018-04-27","close":32445.2246},{"date":"2018-04-30","close":33157.5898},{"date":"2018-05-02","close":33416.6406},{"date":"2018-05-03","close":34258.5312},{"date":"2018-05-04","close":34452.8086},{"date":"2018-05-08","close":33675.6797},{"date":"2018-05-09","close":33610.918},{"date":"2018-05-10","close":33481.3984},{"date":"2018-05-11","close":33287.1172},{"date":"2018-05-14","close":33546.1602},{"date":"2018-05-15","close":33416.6406},{"date":"2018-05-16","close":33287.1172},{"date":"2018-05-17","close":33222.3516},{"date":"2018-05-18","close":33481.3984},{"date":"2018-05-21","close":33028.0703},{"date":"2018-05-23","close":31668.0918},{"date":"2018-05-24","close":31247.1445},{"date":"2018-05-25","close":30890.9629},{"date":"2018-05-28","close":31247.1445},{"date":"2018-05-29","close":30567.1582},{"date":"2018-05-30","close":29563.3613},{"date":"2018-05-31","close":29045.2734},{"date":"2018-06-01","close":28915.7539},{"date":"2018-06-04","close":29822.4043},{"date":"2018-06-05","close":29790.0273},{"date":"2018-06-07","close":30016.6875},{"date":"2018-06-08","close":30113.834},{"date":"2018-06-11","close":30761.4434},{"date":"2018-06-12","close":30146.2129},{"date":"2018-06-14","close":30761.4434},{"date":"2018-06-15","close":30275.7344},{"date":"2018-06-18","close":30405.2598},{"date":"2018-06-19","close":30081.4492},{"date":"2018-06-20","close":29077.6562},{"date":"2018-06-21","close":28850.9922},{"date":"2018-06-22","close":28041.4824},{"date":"2018-06-25","close":28721.4727},{"date":"2018-06-26","close":29239.5586},{"date":"2018-06-27","close":28430.0469},{"date":"2018-06-28","close":28527.1855},{"date":"2018-06-29","close":28527.1855},{"date":"2018-07-02","close":28106.2402},{"date":"2018-07-03","close":27847.1992},{"date":"2018-07-04","close":27134.8301},{"date":"2018-07-05","close":27393.8691},{"date":"2018-07-06","close":28397.666},{"date":"2018-07-09","close":28559.5684},{"date":"2018-07-10","close":28203.3848},{"date":"2018-07-11","close":27361.4961},{"date":"2018-07-12","close":27458.6328},{"date":"2018-07-13","close":27944.3398},{"date":"2018-07-16","close":28365.2891},{"date":"2018-07-17","close":28430.0469},{"date":"2018-07-18","close":28365.2891},{"date":"2018-07-19","close":27814.8203},{"date":"2018-07-20","close":28170.998},{"date":"2018-07-23","close":28494.8105},{"date":"2018-07-24","close":29174.7969},{"date":"2018-07-25","close":29628.1211},{"date":"2018-07-26","close":29660.5039},{"date":"2018-07-27","close":30599.5332},{"date":"2018-07-30","close":29628.1211},{"date":"2018-07-31","close":29951.9258},{"date":"2018-08-01","close":29951.9258},{"date":"2018-08-02","close":29271.9395},{"date":"2018-08-03","close":29336.6992},{"date":"2018-08-06","close":29822.4043},{"date":"2018-08-07","close":29271.9395},{"date":"2018-08-08","close":29271.9395},{"date":"2018-08-09","close":29595.7402},{"date":"2018-08-10","close":29595.7402},{"date":"2018-08-13","close":28721.4727},{"date":"2018-08-14","close":28948.1328},{"date":"2018-08-16","close":28365.2891},{"date":"2018-08-17","close":28203.3848},{"date":"2018-08-20","close":27944.3398},{"date":"2018-08-21","close":27555.7754},{"date":"2018-08-22","close":27231.9707},{"date":"2018-08-23","close":27231.9707},{"date":"2018-08-24","close":27199.5918},{"date":"2018-08-27","close":27070.0645},{"date":"2018-08-28","close":27555.7754},{"date":"2018-08-29","close":27329.1094},{"date":"2018-08-30","close":27491.0156},{"date":"2018-08-31","close":27167.209},{"date":"2018-09-03","close":27167.209},{"date":"2018-09-04","close":26940.5449},{"date":"2018-09-05","close":27264.3516},{"date":"2018-09-06","close":27458.6328},{"date":"2018-09-07","close":27588.1562},{"date":"2018-09-10","close":27426.2578},{"date":"2018-09-11","close":26713.8809},{"date":"2018-09-12","close":26811.0254},{"date":"2018-09-13","close":26746.2598},{"date":"2018-09-14","close":26940.5449},{"date":"2018-09-17","close":26843.4043},{"date":"2018-09-18","close":26681.502},{"date":"2018-09-19","close":26584.3613},{"date":"2018-09-20","close":25969.1328},{"date":"2018-09-21","close":26260.5527},{"date":"2018-09-27","close":26325.3184},{"date":"2018-09-28","close":26260.5527},{"date":"2018-10-01","close":26098.6543},{"date":"2018-10-02","close":25871.9902},{"date":"2018-10-04","close":24285.3457},{"date":"2018-10-05","close":25256.7637},{"date":"2018-10-08","close":25969.1328},{"date":"2018-10-10","close":25904.3691},{"date":"2018-10-11","close":25353.9043},{"date":"2018-10-12","close":25548.1855},{"date":"2018-10-15","close":25871.9902},{"date":"2018-10-16","close":26292.9375},{"date":"2018-10-17","close":26940.5449},{"date":"2018-10-18","close":26551.9785},{"date":"2018-10-19","close":26713.8809},{"date":"2018-10-22","close":27005.3047},{"date":"2018-10-23","close":26195.793},{"date":"2018-10-24","close":27005.3047},{"date":"2018-10-25","close":26778.6367},{"date":"2018-10-26","close":27037.6875},{"date":"2018-10-29","close":26260.5527},{"date":"2018-10-30","close":26131.0332},{"date":"2018-10-31","close":26487.2207},{"date":"2018-11-01","close":25774.8457},{"date":"2018-11-02","close":25807.2285},{"date":"2018-11-05","close":25451.0449},{"date":"2018-11-06","close":26098.6543},{"date":"2018-11-07","close":24738.6758},{"date":"2018-11-08","close":24479.6328},{"date":"2018-11-09","close":26131.0332},{"date":"2018-11-12","close":26131.0332},{"date":"2018-11-13","close":26033.8945},{"date":"2018-11-14","close":26811.0254},{"date":"2018-11-15","close":26811.0254},{"date":"2018-11-16","close":27847.1992},{"date":"2018-11-19","close":28332.9062},{"date":"2018-11-20","close":28462.4277},{"date":"2018-11-21","close":29336.6992},{"date":"2018-11-22","close":28170.998},{"date":"2018-11-23","close":27620.5371},{"date":"2018-11-26","close":28850.9922},{"date":"2018-11-27","close":28656.7109},{"date":"2018-11-28","close":28527.1855},{"date":"2018-11-29","close":28559.5684},{"date":"2018-11-30","close":28656.7109},{"date":"2018-12-03","close":28786.2324},{"date":"2018-12-04","close":28689.0859},{"date":"2018-12-05","close":28170.998},{"date":"2018-12-06","close":28268.1465},{"date":"2018-12-07","close":27588.1562},{"date":"2018-12-10","close":27685.2949},{"date":"2018-12-11","close":27911.959},{"date":"2018-12-12","close":28850.9922},{"date":"2018-12-13","close":28106.2402},{"date":"2018-12-14","close":28041.4824},{"date":"2018-12-17","close":28235.7637},{"date":"2018-12-18","close":28591.9512},{"date":"2018-12-19","close":28915.7539},{"date":"2018-12-20","close":29433.8457},{"date":"2018-12-21","close":29628.1211},{"date":"2018-12-24","close":29628.1211},{"date":"2018-12-26","close":29271.9395},{"date":"2018-12-27","close":29136.4219},{"date":"2018-12-28","close":29644.6172},{"date":"2019-01-02","close":30051.1719},{"date":"2019-01-03","close":30423.8496},{"date":"2019-01-04","close":30762.6387},{"date":"2019-01-07","close":30898.1582},{"date":"2019-01-08","close":30898.1582},{"date":"2019-01-09","close":30559.3652},{"date":"2019-01-10","close":30389.9648},{"date":"2019-01-11","close":30220.5645},{"date":"2019-01-14","close":29983.4062},{"date":"2019-01-15","close":29814.0176},{"date":"2019-01-16","close":29339.6992},{"date":"2019-01-17","close":29915.6484},{"date":"2019-01-18","close":30389.9648},{"date":"2019-01-21","close":29949.5312},{"date":"2019-01-22","close":29983.4062},{"date":"2019-01-23","close":30593.2402},{"date":"2019-01-24","close":30288.3242},{"date":"2019-01-25","close":30288.3242},{"date":"2019-01-28","close":30525.4805},{"date":"2019-01-29","close":30389.9648},{"date":"2019-01-30","close":29881.7754},{"date":"2019-01-31","close":29610.7344},{"date":"2019-02-01","close":28967.0234},{"date":"2019-02-07","close":28695.9863},{"date":"2019-02-08","close":28526.5879},{"date":"2019-02-11","close":27984.5176},{"date":"2019-02-12","close":29000.9004},{"date":"2019-02-13","close":28865.3867},{"date":"2019-02-14","close":29102.543},{"date":"2019-02-15","close":29034.7852},{"date":"2019-02-18","close":29102.543},{"date":"2019-02-19","close":28831.5039},{"date":"2019-02-20","close":28492.7109},{"date":"2019-02-21","close":28695.9863},{"date":"2019-02-22","close":28763.7461},{"date":"2019-02-25","close":29509.0977},{"date":"2019-02-26","close":29814.0176},{"date":"2019-02-27","close":29780.1309},{"date":"2019-02-28","close":29509.0977},{"date":"2019-03-04","close":29576.8574},{"date":"2019-03-05","close":29373.5781},{"date":"2019-03-06","close":29305.8184},{"date":"2019-03-07","close":29339.6992},{"date":"2019-03-08","close":28594.3496},{"date":"2019-03-11","close":28323.3125},{"date":"2019-03-12","close":29170.2988},{"date":"2019-03-13","close":29034.7852},{"date":"2019-03-14","close":29610.7344},{"date":"2019-03-15","close":30627.123},{"date":"2019-03-18","close":29847.8906},{"date":"2019-03-19","close":29339.6992},{"date":"2019-03-20","close":29271.9395},{"date":"2019-03-21","close":28526.5879},{"date":"2019-03-22","close":28255.5508},{"date":"2019-03-25","close":28086.1582},{"date":"2019-03-26","close":28086.1582},{"date":"2019-03-27","close":27679.5996},{"date":"2019-03-28","close":27544.084},{"date":"2019-03-29","close":27577.9629},{"date":"2019-04-01","close":28018.3965},{"date":"2019-04-02","close":27713.4824},{"date":"2019-04-03","close":28323.3125},{"date":"2019-04-04","close":28289.4375},{"date":"2019-04-05","close":29238.0566},{"date":"2019-04-08","close":29204.1816},{"date":"2019-04-09","close":29475.2168},{"date":"2019-04-10","close":29746.2559},{"date":"2019-04-11","close":29949.5312},{"date":"2019-04-12","close":30051.1719},{"date":"2019-04-15","close":29678.4941},{"date":"2019-04-16","close":29712.3711},{"date":"2019-04-17","close":30593.2402},{"date":"2019-04-18","close":31236.959},{"date":"2019-04-19","close":31101.4375},{"date":"2019-04-22","close":31033.6758},{"date":"2019-04-23","close":31067.5527},{"date":"2019-04-24","close":30728.7578},{"date":"2019-04-25","close":30423.8496},{"date":"2019-04-26","close":29170.2988},{"date":"2019-04-29","close":30118.9316},{"date":"2019-04-30","close":30017.291},{"date":"2019-05-02","close":30254.4453},{"date":"2019-05-03","close":29712.3711},{"date":"2019-05-07","close":29102.543},{"date":"2019-05-08","close":29949.5312},{"date":"2019-05-09","close":28594.3496},{"date":"2019-05-10","close":28153.916},{"date":"2019-05-13","close":27103.6484},{"date":"2019-05-14","close":27476.3223},{"date":"2019-05-15","close":27645.7188},{"date":"2019-05-16","close":27544.084},{"date":"2019-05-17","close":27510.2031},{"date":"2019-05-20","close":27713.4824},{"date":"2019-05-21","close":27781.2402},{"date":"2019-05-22","close":27747.3594},{"date":"2019-05-23","close":27679.5996},{"date":"2019-05-24","close":27950.6328},{"date":"2019-05-27","close":27916.7539},{"date":"2019-05-28","close":27137.5273},{"date":"2019-05-29","close":27239.166},{"date":"2019-05-30","close":27544.084},{"date":"2019-05-31","close":27103.6484},{"date":"2019-06-03","close":27002.0078},{"date":"2019-06-04","close":27035.8926},{"date":"2019-06-05","close":27103.6484},{"date":"2019-06-07","close":27239.166},{"date":"2019-06-10","close":27713.4824},{"date":"2019-06-11","close":28865.3867},{"date":"2019-06-12","close":28187.791},{"date":"2019-06-13","close":29136.4219},{"date":"2019-06-14","close":28865.3867},{"date":"2019-06-17","close":29373.5781},{"date":"2019-06-18","close":29678.4941},{"date":"2019-06-19","close":29712.3711},{"date":"2019-06-20","close":29780.1309},{"date":"2019-06-21","close":29814.0176},{"date":"2019-06-24","close":30356.0879},{"date":"2019-06-25","close":30288.3242},{"date":"2019-06-26","close":30152.8086},{"date":"2019-06-27","close":30254.4453},{"date":"2019-06-28","close":29915.6484},{"date":"2019-07-01","close":29746.2559},{"date":"2019-07-02","close":30051.1719},{"date":"2019-07-03","close":29949.5312},{"date":"2019-07-04","close":29712.3711},{"date":"2019-07-05","close":30152.8086},{"date":"2019-07-08","close":29509.0977},{"date":"2019-07-09","close":28967.0234},{"date":"2019-07-10","close":29475.2168},{"date":"2019-07-11","close":30085.0488},{"date":"2019-07-12","close":29881.7754},{"date":"2019-07-15","close":29373.5781},{"date":"2019-07-16","close":29949.5312},{"date":"2019-07-17","close":29881.7754},{"date":"2019-07-18","close":30118.9316},{"date":"2019-07-19","close":30186.6914},{"date":"2019-07-22","close":29712.3711},{"date":"2019-07-23","close":29847.8906},{"date":"2019-07-24","close":29814.0176},{"date":"2019-07-25","close":29339.6992},{"date":"2019-07-26","close":30017.291},{"date":"2019-07-29","close":29746.2559},{"date":"2019-07-30","close":29644.6172},{"date":"2019-07-31","close":29068.6621},{"date":"2019-08-01","close":28526.5879},{"date":"2019-08-02","close":28187.791},{"date":"2019-08-05","close":28255.5508},{"date":"2019-08-06","close":28018.3965},{"date":"2019-08-07","close":28052.2754},{"date":"2019-08-08","close":28153.916},{"date":"2019-08-09","close":28052.2754},{"date":"2019-08-12","close":27645.7188},{"date":"2019-08-13","close":27577.9629},{"date":"2019-08-14","close":27239.166},{"date":"2019-08-16","close":26561.5781},{"date":"2019-08-19","close":26866.4902},{"date":"2019-08-20","close":27002.0078},{"date":"2019-08-21","close":27171.4082},{"date":"2019-08-22","close":27781.2402},{"date":"2019-08-23","close":27442.4434},{"date":"2019-08-26","close":27510.2031},{"date":"2019-08-27","close":27069.7656},{"date":"2019-08-28","close":28662.1074},{"date":"2019-08-29","close":28763.7461},{"date":"2019-08-30","close":28831.5039},{"date":"2019-09-02","close":29068.6621},{"date":"2019-09-03","close":29170.2988},{"date":"2019-09-04","close":29542.9746},{"date":"2019-09-05","close":29204.1816},{"date":"2019-09-06","close":28662.1074},{"date":"2019-09-09","close":28594.3496},{"date":"2019-09-10","close":29000.9004},{"date":"2019-09-11","close":28695.9863},{"date":"2019-09-16","close":28865.3867},{"date":"2019-09-17","close":28933.1406},{"date":"2019-09-18","close":29305.8184},{"date":"2019-09-19","close":28797.625},{"date":"2019-09-20","close":29000.9004},{"date":"2019-09-23","close":28662.1074},{"date":"2019-09-24","close":29102.543},{"date":"2019-09-25","close":29034.7852},{"date":"2019-09-26","close":29000.9004},{"date":"2019-09-27","close":28628.2285},{"date":"2019-09-30","close":29068.6621},{"date":"2019-10-01","close":29102.543},{"date":"2019-10-02","close":28289.4375},{"date":"2019-10-04","close":27476.3223},{"date":"2019-10-07","close":27442.4434},{"date":"2019-10-08","close":27476.3223},{"date":"2019-10-10","close":27205.2852},{"date":"2019-10-11","close":27273.0469},{"date":"2019-10-14","close":27679.5996},{"date":"2019-10-15","close":27747.3594},{"date":"2019-10-16","close":27849.0},{"date":"2019-10-17","close":27747.3594},{"date":"2019-10-18","close":27781.2402},{"date":"2019-10-21","close":28153.916},{"date":"2019-10-22","close":28424.9531},{"date":"2019-10-23","close":28086.1582},{"date":"2019-10-24","close":27781.2402},{"date":"2019-10-25","close":28255.5508},{"date":"2019-10-28","close":28594.3496},{"date":"2019-10-29","close":28560.4668},{"date":"2019-10-30","close":28391.0703},{"date":"2019-10-31","close":28289.4375},{"date":"2019-11-01","close":28289.4375},{"date":"2019-11-04","close":29102.543},{"date":"2019-11-05","close":28967.0234},{"date":"2019-11-06","close":28492.7109},{"date":"2019-11-07","close":28662.1074},{"date":"2019-11-08","close":28865.3867},{"date":"2019-11-11","close":28831.5039},{"date":"2019-11-12","close":29407.457},{"date":"2019-11-13","close":29034.7852},{"date":"2019-11-14","close":29407.457},{"date":"2019-11-15","close":30525.4805},{"date":"2019-11-18","close":31338.5918},{"date":"2019-11-19","close":31474.1133},{"date":"2019-11-20","close":31779.0234},{"date":"2019-11-21","close":31507.9922},{"date":"2019-11-22","close":31812.9102},{"date":"2019-11-25","close":32050.0566},{"date":"2019-11-26","close":31474.1133},{"date":"2019-11-27","close":32151.7031},{"date":"2019-11-28","close":32151.7031},{"date":"2019-11-29","close":31745.1445},{"date":"2019-12-02","close":31779.0234},{"date":"2019-12-03","close":31440.2266},{"date":"2019-12-04","close":31236.959},{"date":"2019-12-05","close":31677.3926},{"date":"2019-12-06","close":31372.4727},{"date":"2019-12-09","close":31372.4727},{"date":"2019-12-10","close":31203.0762},{"date":"2019-12-11","close":32016.1855},{"date":"2019-12-12","close":31880.6641},{"date":"2019-12-13","close":32253.3438},{"date":"2019-12-16","close":32117.8242},{"date":"2019-12-17","close":32761.5371},{"date":"2019-12-18","close":32083.9473},{"date":"2019-12-19","close":31812.9102},{"date":"2019-12-20","close":31575.7441},{"date":"2019-12-23","close":31779.0234},{"date":"2019-12-24","close":31880.6641},{"date":"2019-12-26","close":31812.9102},{"date":"2019-12-27","close":32025.2266},{"date":"2019-12-30","close":32485.2617},{"date":"2020-01-02","close":32272.9336},{"date":"2020-01-03","close":32485.2617},{"date":"2020-01-06","close":32202.1602},{"date":"2020-01-07","close":32909.9023},{"date":"2020-01-08","close":32202.1602},{"date":"2020-01-09","close":32626.8047},{"date":"2020-01-10","close":32556.0273},{"date":"2020-01-13","close":32343.707},{"date":"2020-01-14","close":31954.4531},{"date":"2020-01-15","close":31954.4531},{"date":"2020-01-16","close":31954.4531},{"date":"2020-01-17","close":31635.9688},{"date":"2020-01-20","close":31246.7148},{"date":"2020-01-21","close":31352.8711},{"date":"2020-01-22","close":31600.582},{"date":"2020-01-23","close":32060.6172},{"date":"2020-01-28","close":31494.4219},{"date":"2020-01-29","close":30963.6172},{"date":"2020-01-30","close":29760.4629},{"date":"2020-01-31","close":29583.5234},{"date":"2020-02-03","close":29158.8828},{"date":"2020-02-04","close":28557.3027},{"date":"2020-02-05","close":28344.9785},{"date":"2020-02-06","close":29265.043},{"date":"2020-02-07","close":28734.2402},{"date":"2020-02-10","close":28663.4648},{"date":"2020-02-11","close":28981.9453},{"date":"2020-02-12","close":29194.2676},{"date":"2020-02-13","close":28486.5273},{"date":"2020-02-14","close":28274.2051},{"date":"2020-02-17","close":27991.1113},{"date":"2020-02-18","close":27566.4688},{"date":"2020-02-19","close":27035.6602},{"date":"2020-02-20","close":26504.8594},{"date":"2020-02-21","close":25974.0527},{"date":"2020-02-24","close":25124.7676},{"date":"2020-02-25","close":25124.7676},{"date":"2020-02-26","close":25655.5684},{"date":"2020-02-27","close":25761.7305},{"date":"2020-02-28","close":25018.6055},{"date":"2020-03-02","close":24770.8984},{"date":"2020-03-03","close":24700.125},{"date":"2020-03-04","close":24593.959},{"date":"2020-03-05","close":24664.7344},{"date":"2020-03-06","close":23992.3789},{"date":"2020-03-09","close":23992.3789},{"date":"2020-03-10","close":22930.7715},{"date":"2020-03-11","close":22258.4199},{"date":"2020-03-12","close":22258.4199},{"date":"2020-03-13","close":19887.4902},{"date":"2020-03-16","close":19462.8457},{"date":"2020-03-17","close":18825.8809},{"date":"2020-03-18","close":17905.8184},{"date":"2020-03-19","close":17304.2402},{"date":"2020-03-20","close":18684.332},{"date":"2020-03-23","close":18011.9785},{"date":"2020-03-24","close":19250.5234},{"date":"2020-03-25","close":19533.6191},{"date":"2020-03-26","close":19356.6855},{"date":"2020-03-27","close":18967.4277},{"date":"2020-03-30","close":18932.041},{"date":"2020-03-31","close":19179.75},{"date":"2020-04-01","close":19533.6191},{"date":"2020-04-02","close":19604.3945},{"date":"2020-04-03","close":20135.1973},{"date":"2020-04-06","close":20949.0996},{"date":"2020-04-07","close":21656.8398},{"date":"2020-04-08","close":21126.0352},{"date":"2020-04-09","close":21621.4531},{"date":"2020-04-10","close":21656.8398},{"date":"2020-04-13","close":20842.9395},{"date":"2020-04-14","close":21055.2617},{"date":"2020-04-16","close":20630.6152},{"date":"2020-04-17","close":21373.7441},{"date":"2020-04-20","close":20913.7129},{"date":"2020-04-21","close":20630.6152},{"date":"2020-04-22","close":20241.3594},{"date":"2020-04-23","close":20772.1641},{"date":"2020-04-24","close":19816.7168},{"date":"2020-04-27","close":20099.8105},{"date":"2020-04-28","close":20595.2285},{"date":"2020-04-29","close":21302.9707},{"date":"2020-05-04","close":20418.2949},{"date":"2020-05-06","close":20630.6152},{"date":"2020-05-07","close":20559.8418},{"date":"2020-05-08","close":20807.5508},{"date":"2020-05-11","close":20913.7129},{"date":"2020-05-12","close":20276.7461},{"date":"2020-05-13","close":20312.1328},{"date":"2020-05-14","close":19781.3281},{"date":"2020-05-15","close":20241.3594},{"date":"2020-05-18","close":20312.1328},{"date":"2020-05-19","close":22541.5156},{"date":"2020-05-20","close":21869.1621},{"date":"2020-05-21","close":22541.5156},{"date":"2020-05-22","close":22081.4844},{"date":"2020-05-25","close":22895.3828},{"date":"2020-05-26","close":23426.1895},{"date":"2020-05-27","close":23461.5762},{"date":"2020-05-28","close":23284.6406},{"date":"2020-05-29","close":22470.7402},{"date":"2020-06-01","close":23532.3477},{"date":"2020-06-02","close":23992.3789},{"date":"2020-06-03","close":24770.8984},{"date":"2020-06-04","close":24310.8652},{"date":"2020-06-05","close":24877.0547},{"date":"2020-06-08","close":24452.4121},{"date":"2020-06-09","close":24133.9258},{"date":"2020-06-10","close":24063.1543},{"date":"2020-06-11","close":23213.8652},{"date":"2020-06-12","close":22895.3828},{"date":"2020-06-15","close":20842.9395},{"date":"2020-06-16","close":21232.1953},{"date":"2020-06-17","close":20984.4863},{"date":"2020-06-18","close":20595.2285},{"date":"2020-06-19","close":20382.9062},{"date":"2020-06-22","close":19993.6504},{"date":"2020-06-23","close":19958.2637},{"date":"2020-06-24","close":20418.2949},{"date":"2020-06-25","close":19675.168},{"date":"2020-06-26","close":19604.3945},{"date":"2020-06-29","close":18896.6543},{"date":"2020-06-30","close":18896.6543},{"date":"2020-07-01","close":18896.6543},{"date":"2020-07-02","close":19108.9746},{"date":"2020-07-03","close":19179.75},{"date":"2020-07-06","close":19533.6191},{"date":"2020-07-07","close":19250.5234},{"date":"2020-07-08","close":19215.1367},{"date":"2020-07-09","close":19038.2012},{"date":"2020-07-10","close":18613.5566},{"date":"2020-07-13","close":19038.2012},{"date":"2020-07-14","close":19038.2012},{"date":"2020-07-15","close":19108.9746},{"date":"2020-07-16","close":19215.1367},{"date":"2020-07-17","close":19392.0723},{"date":"2020-07-20","close":19533.6191},{"date":"2020-07-21","close":19569.0059},{"date":"2020-07-22","close":19604.3945},{"date":"2020-07-23","close":19852.1035},{"date":"2020-07-24","close":19498.2324},{"date":"2020-07-27","close":19639.7812},{"date":"2020-07-28","close":19462.8457},{"date":"2020-07-29","close":19852.1035},{"date":"2020-07-30","close":20701.3906},{"date":"2020-07-31","close":20630.6152},{"date":"2020-08-03","close":19958.2637},{"date":"2020-08-04","close":20099.8105},{"date":"2020-08-05","close":20205.9707},{"date":"2020-08-06","close":21019.873},{"date":"2020-08-07","close":20949.0996},{"date":"2020-08-10","close":21939.9375},{"date":"2020-08-11","close":21869.1621},{"date":"2020-08-12","close":21939.9375},{"date":"2020-08-13","close":21833.7734},{"date":"2020-08-14","close":21798.3867},{"date":"2020-08-18","close":20418.2949},{"date":"2020-08-19","close":20595.2285},{"date":"2020-08-20","close":19321.2969},{"date":"2020-08-21","close":19533.6191},{"date":"2020-08-24","close":19498.2324},{"date":"2020-08-25","close":19993.6504},{"date":"2020-08-26","close":19675.168},{"date":"2020-08-27","close":19144.3633},{"date":"2020-08-28","close":19179.75},{"date":"2020-08-31","close":19215.1367},{"date":"2020-09-01","close":19427.459},{"date":"2020-09-02","close":19604.3945},{"date":"2020-09-03","close":19533.6191},{"date":"2020-09-04","close":19215.1367},{"date":"2020-09-07","close":19144.3633},{"date":"2020-09-08","close":19108.9746},{"date":"2020-09-09","close":18613.5566},{"date":"2020-09-10","close":19392.0723},{"date":"2020-09-11","close":19533.6191},{"date":"2020-09-14","close":20170.584},{"date":"2020-09-15","close":20347.5195},{"date":"2020-09-16","close":20559.8418},{"date":"2020-09-17","close":21090.6465},{"date":"2020-09-18","close":20807.5508},{"date":"2020-09-21","close":21409.1309},{"date":"2020-09-22","close":21267.582},{"date":"2020-09-23","close":21196.8086},{"date":"2020-09-24","close":21232.1953},{"date":"2020-09-25","close":20984.4863},{"date":"2020-09-28","close":21196.8086},{"date":"2020-09-29","close":21975.3242},{"date":"2020-10-05","close":22859.998},{"date":"2020-10-06","close":23178.4785},{"date":"2020-10-07","close":23178.4785},{"date":"2020-10-08","close":23107.707},{"date":"2020-10-12","close":23390.8008},{"date":"2020-10-13","close":23001.5449},{"date":"2020-10-14","close":22966.1582},{"date":"2020-10-15","close":22683.0625},{"date":"2020-10-16","close":22789.2227},{"date":"2020-10-19","close":22683.0625},{"date":"2020-10-20","close":22789.2227},{"date":"2020-10-21","close":22789.2227},{"date":"2020-10-22","close":22789.2227},{"date":"2020-10-23","close":22895.3828},{"date":"2020-10-26","close":22859.998},{"date":"2020-10-27","close":22895.3828},{"date":"2020-10-28","close":23426.1895},{"date":"2020-10-29","close":23036.9316},{"date":"2020-10-30","close":22435.3535},{"date":"2020-11-02","close":22399.9688},{"date":"2020-11-03","close":22966.1582},{"date":"2020-11-04","close":22966.1582},{"date":"2020-11-05","close":23107.707},{"date":"2020-11-06","close":22541.5156},{"date":"2020-11-09","close":22683.0625},{"date":"2020-11-10","close":23249.2539},{"date":"2020-11-11","close":24417.0254},{"date":"2020-11-12","close":24417.0254},{"date":"2020-11-13","close":25089.377},{"date":"2020-11-16","close":25160.1523},{"date":"2020-11-17","close":25195.5391},{"date":"2020-11-18","close":26044.8281},{"date":"2020-11-19","close":27035.6602},{"date":"2020-11-20","close":26540.2441},{"date":"2020-11-23","close":26575.6328},{"date":"2020-11-24","close":26823.3398},{"date":"2020-11-25","close":26292.5352},{"date":"2020-11-26","close":25761.7305},{"date":"2020-11-27","close":25938.6641},{"date":"2020-11-30","close":25832.5039},{"date":"2020-12-01","close":26681.791},{"date":"2020-12-02","close":27814.1797},{"date":"2020-12-03","close":27495.6934},{"date":"2020-12-04","close":27035.6602},{"date":"2020-12-07","close":27495.6934},{"date":"2020-12-08","close":27566.4688},{"date":"2020-12-09","close":27531.0801},{"date":"2020-12-10","close":27106.4375},{"date":"2020-12-11","close":27424.9199},{"date":"2020-12-14","close":27141.8223},{"date":"2020-12-15","close":26964.8867},{"date":"2020-12-16","close":26964.8867},{"date":"2020-12-17","close":26575.6328},{"date":"2020-12-18","close":26646.4082},{"date":"2020-12-21","close":26717.1816},{"date":"2020-12-22","close":26894.1152},{"date":"2020-12-23","close":27531.0801},{"date":"2020-12-24","close":27672.6289},{"date":"2020-12-28","close":27531.0801},{"date":"2020-12-29","close":27792.2188},{"date":"2020-12-30","close":27904.1289},{"date":"2021-01-04","close":28948.6699},{"date":"2021-01-05","close":31037.748},{"date":"2021-01-06","close":30067.8223},{"date":"2021-01-07","close":30179.7383},{"date":"2021-01-08","close":33798.3203},{"date":"2021-01-11","close":33686.4023},{"date":"2021-01-12","close":32716.4727},{"date":"2021-01-13","close":32343.4258},{"date":"2021-01-14","close":32268.8164},{"date":"2021-01-15","close":31895.7656},{"date":"2021-01-18","close":30739.3105},{"date":"2021-01-19","close":31671.9375},{"date":"2021-01-20","close":31858.4551},{"date":"2021-01-21","close":34395.1953},{"date":"2021-01-22","close":35887.3945},{"date":"2021-01-25","close":36484.2773},{"date":"2021-01-26","close":36185.8398},{"date":"2021-01-27","close":35477.043},{"date":"2021-01-28","close":34320.582},{"date":"2021-01-29","close":32977.6055},{"date":"2021-02-01","close":33201.4375},{"date":"2021-02-02","close":33574.4922},{"date":"2021-02-03","close":34581.7266},{"date":"2021-02-04","close":31112.3574},{"date":"2021-02-05","close":30515.4824},{"date":"2021-02-08","close":29470.9395},{"date":"2021-02-09","close":30030.5137},{"date":"2021-02-10","close":30291.6523},{"date":"2021-02-15","close":31671.9375},{"date":"2021-02-16","close":32641.8633},{"date":"2021-02-17","close":33052.2148},{"date":"2021-02-18","close":32641.8633},{"date":"2021-02-19","close":31933.0684},{"date":"2021-02-22","close":31671.9375},{"date":"2021-02-23","close":31709.2363},{"date":"2021-02-24","close":30478.1719},{"date":"2021-02-25","close":31448.1055},{"date":"2021-02-26","close":31037.748},{"date":"2021-03-02","close":31149.668},{"date":"2021-03-03","close":31298.8867},{"date":"2021-03-04","close":31075.0547},{"date":"2021-03-05","close":30627.3926},{"date":"2021-03-08","close":29359.0215},{"date":"2021-03-09","close":28724.8418},{"date":"2021-03-10","close":28687.5352},{"date":"2021-03-11","close":29247.1113},{"date":"2021-03-12","close":29843.9902},{"date":"2021-03-15","close":29620.1641},{"date":"2021-03-16","close":29881.293},{"date":"2021-03-17","close":30067.8223},{"date":"2021-03-18","close":30478.1719},{"date":"2021-03-19","close":31336.1895},{"date":"2021-03-22","close":30664.7031},{"date":"2021-03-23","close":30739.3105},{"date":"2021-03-24","close":30515.4824},{"date":"2021-03-25","close":30067.8223},{"date":"2021-03-26","close":30067.8223},{"date":"2021-03-29","close":29918.6016},{"date":"2021-03-30","close":30515.4824},{"date":"2021-03-31","close":30440.8691},{"date":"2021-04-01","close":30291.6523},{"date":"2021-04-02","close":30328.9551},{"date":"2021-04-05","close":30403.5664},{"date":"2021-04-06","close":30179.7383},{"date":"2021-04-07","close":30776.6133},{"date":"2021-04-08","close":30851.2246},{"date":"2021-04-09","close":30776.6133},{"date":"2021-04-12","close":31448.1055},{"date":"2021-04-13","close":31522.7109},{"date":"2021-04-14","close":31336.1895},{"date":"2021-04-15","close":31112.3574},{"date":"2021-04-16","close":31186.9668},{"date":"2021-04-19","close":31448.1055},{"date":"2021-04-20","close":31522.7109},{"date":"2021-04-21","close":31298.8867},{"date":"2021-04-22","close":31373.4961},{"date":"2021-04-23","close":31261.5801},{"date":"2021-04-26","close":31373.4961},{"date":"2021-04-27","close":31336.1895},{"date":"2021-04-28","close":30963.1367},{"date":"2021-04-29","close":30664.7031},{"date":"2021-04-30","close":30366.2578},{"date":"2021-05-03","close":31149.668},{"date":"2021-05-04","close":31448.1055},{"date":"2021-05-06","close":31933.0684},{"date":"2021-05-07","close":32231.5098},{"date":"2021-05-10","close":33014.9141},{"date":"2021-05-11","close":33089.5234},{"date":"2021-05-12","close":33126.8281},{"date":"2021-05-13","close":32455.3379},{"date":"2021-05-14","close":32828.3867},{"date":"2021-05-17","close":32977.6055},{"date":"2021-05-18","close":32903.0},{"date":"2021-05-20","close":31783.8496},{"date":"2021-05-21","close":32231.5098},{"date":"2021-05-24","close":31634.6309},{"date":"2021-05-25","close":31448.1055},{"date":"2021-05-26","close":31783.8496},{"date":"2021-05-27","close":31597.3242},{"date":"2021-05-28","close":32231.5098},{"date":"2021-05-31","close":33201.4375},{"date":"2021-06-01","close":33126.8281},{"date":"2021-06-02","close":33611.793},{"date":"2021-06-03","close":33313.3516},{"date":"2021-06-04","close":33350.6562},{"date":"2021-06-07","close":34581.7266},{"date":"2021-06-08","close":35029.3828},{"date":"2021-06-09","close":34395.1953},{"date":"2021-06-10","close":33313.3516},{"date":"2021-06-11","close":32977.6055},{"date":"2021-06-14","close":32791.082},{"date":"2021-06-15","close":32865.6914},{"date":"2021-06-16","close":32679.1699},{"date":"2021-06-17","close":32529.9512},{"date":"2021-06-18","close":32492.6406},{"date":"2021-06-21","close":31970.375},{"date":"2021-06-22","close":32119.5977},{"date":"2021-06-23","close":32194.2031},{"date":"2021-06-24","close":32567.2539},{"date":"2021-06-25","close":34469.8086},{"date":"2021-06-28","close":35700.875},{"date":"2021-06-29","close":35924.6992},{"date":"2021-06-30","close":36633.4961},{"date":"2021-07-01","close":36484.2773},{"date":"2021-07-02","close":35700.875},{"date":"2021-07-05","close":35141.2969},{"date":"2021-07-06","close":35066.6875},{"date":"2021-07-07","close":34507.1133},{"date":"2021-07-08","close":34842.8594},{"date":"2021-07-09","close":34544.418},{"date":"2021-07-12","close":35141.2969},{"date":"2021-07-13","close":34954.7734},{"date":"2021-07-14","close":34693.6367},{"date":"2021-07-15","close":35327.8242},{"date":"2021-07-16","close":35029.3828},{"date":"2021-07-19","close":34357.8984},{"date":"2021-07-20","close":34320.582},{"date":"2021-07-21","close":34096.7539},{"date":"2021-07-22","close":34171.3672},{"date":"2021-07-23","close":34171.3672},{"date":"2021-07-26","close":33425.2656},{"date":"2021-07-27","close":33798.3203},{"date":"2021-07-28","close":33574.4922},{"date":"2021-07-29","close":33984.8398},{"date":"2021-07-30","close":34320.582},{"date":"2021-08-02","close":35066.6875},{"date":"2021-08-03","close":34768.2461},{"date":"2021-08-04","close":34842.8594},{"date":"2021-08-05","close":34619.0234},{"date":"2021-08-06","close":34581.7266},{"date":"2021-08-09","close":34245.9805},{"date":"2021-08-10","close":33872.9297},{"date":"2021-08-11","close":33686.4023},{"date":"2021-08-12","close":33723.707},{"date":"2021-08-13","close":33462.5703},{"date":"2021-08-17","close":33387.9648},{"date":"2021-08-18","close":33089.5234},{"date":"2021-08-19","close":32529.9512},{"date":"2021-08-20","close":31821.1523},{"date":"2021-08-23","close":32679.1699},{"date":"2021-08-24","close":33499.8789},{"date":"2021-08-25","close":33649.0938},{"date":"2021-08-26","close":34096.7539},{"date":"2021-08-27","close":34320.582},{"date":"2021-08-30","close":34395.1953},{"date":"2021-08-31","close":34507.1133},{"date":"2021-09-01","close":34880.1641},{"date":"2021-09-02","close":34619.0234},{"date":"2021-09-03","close":34880.1641},{"date":"2021-09-06","close":35812.7852},{"date":"2021-09-07","close":35588.9531},{"date":"2021-09-08","close":35514.3477},{"date":"2021-09-09","close":34730.9453},{"date":"2021-09-10","close":34805.5547},{"date":"2021-09-13","close":35626.2617},{"date":"2021-09-14","close":35588.9531},{"date":"2021-09-15","close":36708.1055},{"date":"2021-09-16","close":41184.7031},{"date":"2021-09-17","close":42975.3438},{"date":"2021-09-23","close":41706.9727},{"date":"2021-09-24","close":41184.7031},{"date":"2021-09-27","close":40438.6055},{"date":"2021-09-28","close":39543.2891},{"date":"2021-09-29","close":41408.5352},{"date":"2021-09-30","close":41408.5352},{"date":"2021-10-01","close":40438.6055},{"date":"2021-10-05","close":39095.625},{"date":"2021-10-06","close":37678.0352},{"date":"2021-10-07","close":37752.6484},{"date":"2021-10-08","close":38498.7422},{"date":"2021-10-12","close":37827.2539},{"date":"2021-10-13","close":39692.5078},{"date":"2021-10-14","close":39543.2891},{"date":"2021-10-15","close":38871.7969},{"date":"2021-10-18","close":39543.2891},{"date":"2021-10-19","close":39170.2344},{"date":"2021-10-20","close":40140.1641},{"date":"2021-10-21","close":38797.1836},{"date":"2021-10-22","close":37752.6484},{"date":"2021-10-25","close":38125.6953},{"date":"2021-10-26","close":37976.4766},{"date":"2021-10-27","close":38125.6953},{"date":"2021-10-28","close":38424.1367},{"date":"2021-10-29","close":37976.4766},{"date":"2021-11-01","close":37976.4766},{"date":"2021-11-02","close":37976.4766},{"date":"2021-11-03","close":37678.0352},{"date":"2021-11-04","close":37603.4258},{"date":"2021-11-05","close":37267.6797},{"date":"2021-11-08","close":38051.0859},{"date":"2021-11-09","close":37454.207},{"date":"2021-11-10","close":36446.9727},{"date":"2021-11-11","close":35551.6523},{"date":"2021-11-12","close":35962.0039},{"date":"2021-11-15","close":36073.9219},{"date":"2021-11-16","close":37603.4258},{"date":"2021-11-17","close":36185.8398},{"date":"2021-11-18","close":36446.9727},{"date":"2021-11-19","close":36409.668},{"date":"2021-11-22","close":36148.5312},{"date":"2021-11-23","close":35887.3945},{"date":"2021-11-24","close":36111.2266},{"date":"2021-11-25","close":35775.4805},{"date":"2021-11-26","close":35402.4336},{"date":"2021-11-29","close":34096.7539},{"date":"2021-11-30","close":32380.7246},{"date":"2021-12-01","close":32903.0},{"date":"2021-12-02","close":33201.4375},{"date":"2021-12-03","close":33947.5352},{"date":"2021-12-06","close":33984.8398},{"date":"2021-12-07","close":34320.582},{"date":"2021-12-08","close":34507.1133},{"date":"2021-12-09","close":35103.9922},{"date":"2021-12-10","close":35439.7344},{"date":"2021-12-13","close":36223.1406},{"date":"2021-12-14","close":35850.0938},{"date":"2021-12-15","close":35551.6523},{"date":"2021-12-16","close":35477.043},{"date":"2021-12-17","close":35887.3945},{"date":"2021-12-20","close":35215.9062},{"date":"2021-12-21","close":35215.9062},{"date":"2021-12-22","close":35327.8242},{"date":"2021-12-23","close":35215.9062},{"date":"2021-12-24","close":36111.2266},{"date":"2021-12-27","close":36260.4414},{"date":"2021-12-28","close":36297.7539},{"date":"2021-12-29","close":36647.8906},{"date":"2021-12-30","close":35675.2812},{"date":"2022-01-03","close":46050.0},{"date":"2022-01-04","close":35791.9922},{"date":"2022-01-05","close":35791.9922},{"date":"2022-01-06","close":36103.2305},{"date":"2022-01-07","close":35947.6133},{"date":"2022-01-10","close":35791.9922},{"date":"2022-01-11","close":35441.8555},{"date":"2022-01-12","close":35636.3789},{"date":"2022-01-13","close":35247.3359},{"date":"2022-01-14","close":35714.1914},{"date":"2022-01-17","close":35169.5273},{"date":"2022-01-18","close":35091.7188},{"date":"2022-01-19","close":34741.5781},{"date":"2022-01-20","close":34508.1562},{"date":"2022-01-21","close":34235.8242},{"date":"2022-01-24","close":33146.5},{"date":"2022-01-25","close":32173.8926},{"date":"2022-01-26","close":32173.8926},{"date":"2022-01-27","close":31201.2832},{"date":"2022-01-28","close":31356.9023},{"date":"2022-02-03","close":31317.9961},{"date":"2022-02-04","close":31862.6562},{"date":"2022-02-07","close":31862.6562},{"date":"2022-02-08","close":31862.6562},{"date":"2022-02-09","close":31862.6562},{"date":"2022-02-10","close":32524.0312},{"date":"2022-02-11","close":31745.9434},{"date":"2022-02-14","close":30967.8574},{"date":"2022-02-15","close":30656.623},{"date":"2022-02-16","close":31940.4609},{"date":"2022-02-17","close":32018.2734},{"date":"2022-02-18","close":31784.8477},{"date":"2022-02-21","close":31784.8477},{"date":"2022-02-22","close":31784.8477},{"date":"2022-02-23","close":31784.8477},{"date":"2022-02-24","close":31745.9434},{"date":"2022-02-25","close":31745.9434},{"date":"2022-02-28","close":31745.9434},{"date":"2022-03-02","close":31784.8477},{"date":"2022-03-03","close":32251.7012},{"date":"2022-03-04","close":32251.7012},{"date":"2022-03-07","close":31356.9023},{"date":"2022-03-08","close":31317.9961},{"date":"2022-03-10","close":31317.9961},{"date":"2022-03-11","close":31317.9961},{"date":"2022-03-14","close":30812.2422},{"date":"2022-03-15","close":30812.2422},{"date":"2022-03-16","close":30812.2422},{"date":"2022-03-17","close":30812.2422},{"date":"2022-03-18","close":30967.8574},{"date":"2022-03-21","close":30967.8574},{"date":"2022-03-22","close":31356.9023},{"date":"2022-03-23","close":31356.9023},{"date":"2022-03-24","close":31317.9961},{"date":"2022-03-25","close":31045.666},{"date":"2022-03-28","close":31201.2832},{"date":"2022-03-29","close":31434.707},{"date":"2022-03-30","close":31590.3262},{"date":"2022-03-31","close":31707.0371},{"date":"2022-04-01","close":31512.5195},{"date":"2022-04-04","close":31512.5195},{"date":"2022-04-05","close":31629.2324},{"date":"2022-04-06","close":31551.4199},{"date":"2022-04-07","close":32096.084},{"date":"2022-04-08","close":31551.4199},{"date":"2022-04-11","close":31979.375},{"date":"2022-04-12","close":31668.1348},{"date":"2022-04-13","close":32134.9902},{"date":"2022-04-14","close":32134.9902},{"date":"2022-04-15","close":32290.6035},{"date":"2022-04-18","close":32951.9766},{"date":"2022-04-19","close":33418.832},{"date":"2022-04-20","close":33185.4023},{"date":"2022-04-21","close":32951.9766},{"date":"2022-04-22","close":32718.5566},{"date":"2022-04-25","close":32601.8398},{"date":"2022-04-26","close":32990.8867},{"date":"2022-04-27","close":32524.0312},{"date":"2022-04-28","close":32990.8867},{"date":"2022-04-29","close":32679.6465},{"date":"2022-05-02","close":32562.9336},{"date":"2022-05-03","close":32524.0312},{"date":"2022-05-04","close":32368.4141},{"date":"2022-05-06","close":32096.084},{"date":"2022-05-09","close":40450.0},{"date":"2022-05-10","close":31317.9961},{"date":"2022-05-11","close":31240.1875},{"date":"2022-05-12","close":30851.1426},{"date":"2022-05-13","close":31162.377},{"date":"2022-05-16","close":31279.0938},{"date":"2022-05-17","close":32057.1777},{"date":"2022-05-18","close":32096.084},{"date":"2022-05-19","close":32212.7949},{"date":"2022-05-20","close":31784.8477},{"date":"2022-05-23","close":31629.2324},{"date":"2022-05-24","close":31162.377},{"date":"2022-05-25","close":31201.2832},{"date":"2022-05-26","close":31045.666},{"date":"2022-05-27","close":31201.2832},{"date":"2022-05-30","close":31940.4609},{"date":"2022-05-31","close":32290.6035},{"date":"2022-06-02","close":31979.375},{"date":"2022-06-03","close":31590.3262},{"date":"2022-06-07","close":31629.2324},{"date":"2022-06-08","close":31823.7539},{"date":"2022-06-09","close":31279.0938},{"date":"2022-06-10","close":30967.8574},{"date":"2022-06-13","close":30539.9082},{"date":"2022-06-14","close":29839.6309},{"date":"2022-06-15","close":29256.0645},{"date":"2022-06-16","close":28789.2168},{"date":"2022-06-17","close":28944.832},{"date":"2022-06-20","close":27466.4688},{"date":"2022-06-21","close":27660.9883},{"date":"2022-06-22","close":26805.0938},{"date":"2022-06-23","close":26143.7207},{"date":"2022-06-24","close":26960.709},{"date":"2022-06-27","close":28127.8398},{"date":"2022-06-28","close":28283.459},{"date":"2022-06-29","close":28283.459},{"date":"2022-06-30","close":28516.8828},{"date":"2022-07-01","close":28789.2168},{"date":"2022-07-04","close":28322.3633},{"date":"2022-07-05","close":28361.2656},{"date":"2022-07-06","close":28166.7461},{"date":"2022-07-07","close":28088.9355},{"date":"2022-07-08","close":28205.6465},{"date":"2022-07-11","close":28594.6934},{"date":"2022-07-12","close":28166.7461},{"date":"2022-07-13","close":28711.4043},{"date":"2022-07-14","close":28789.2168},{"date":"2022-07-15","close":28400.1699},{"date":"2022-07-18","close":28672.5039},{"date":"2022-07-19","close":28750.3086},{"date":"2022-07-20","close":28983.7383},{"date":"2022-07-21","close":29800.7266},{"date":"2022-07-22","close":29333.875},{"date":"2022-07-25","close":29722.916},{"date":"2022-07-26","close":29878.5352},{"date":"2022-07-27","close":30111.957},{"date":"2022-07-28","close":30423.1973},{"date":"2022-07-29","close":30228.6738},{"date":"2022-08-01","close":30306.4844},{"date":"2022-08-02","close":29956.3477},{"date":"2022-08-03","close":30462.1055},{"date":"2022-08-04","close":30189.7695},{"date":"2022-08-05","close":29917.4395},{"date":"2022-08-08","close":29917.4395},{"date":"2022-08-09","close":30034.1504},{"date":"2022-08-10","close":29567.2988},{"date":"2022-08-11","close":30189.7695},{"date":"2022-08-12","close":30812.2422},{"date":"2022-08-16","close":31045.666},{"date":"2022-08-17","close":31123.4746},{"date":"2022-08-18","close":31006.7637},{"date":"2022-08-19","close":30539.9082},{"date":"2022-08-22","close":29956.3477},{"date":"2022-08-23","close":29606.2051},{"date":"2022-08-24","close":29684.0156},{"date":"2022-08-25","close":30189.7695},{"date":"2022-08-26","close":30228.6738},{"date":"2022-08-29","close":29372.7812},{"date":"2022-08-30","close":29917.4395},{"date":"2022-08-31","close":29878.5352},{"date":"2022-09-01","close":29450.5879},{"date":"2022-09-02","close":29567.2988},{"date":"2022-09-05","close":29294.9727},{"date":"2022-09-06","close":29294.9727},{"date":"2022-09-07","close":29139.3555},{"date":"2022-09-08","close":29372.7812},{"date":"2022-09-13","close":29956.3477},{"date":"2022-09-14","close":29450.5879},{"date":"2022-09-15","close":29178.2578},{"date":"2022-09-16","close":28594.6934},{"date":"2022-09-19","close":28283.459},{"date":"2022-09-20","close":28711.4043},{"date":"2022-09-21","close":28439.0742},{"date":"2022-09-22","close":29100.4473},{"date":"2022-09-23","close":28050.0293},{"date":"2022-09-26","close":26649.4766},{"date":"2022-09-27","close":26766.1855},{"date":"2022-09-28","close":26104.8164},{"date":"2022-09-29","close":25637.9629},{"date":"2022-09-30","close":24665.3535},{"date":"2022-10-04","close":25054.3984},{"date":"2022-10-05","close":24354.1172},{"date":"2022-10-06","close":24237.4062},{"date":"2022-10-07","close":24120.6953},{"date":"2022-10-11","close":23186.9883},{"date":"2022-10-12","close":23576.0332},{"date":"2022-10-13","close":23225.8926},{"date":"2022-10-14","close":23459.3184},{"date":"2022-10-17","close":23537.127},{"date":"2022-10-18","close":24237.4062},{"date":"2022-10-19","close":24042.8828},{"date":"2022-10-20","close":23342.6055},{"date":"2022-10-21","close":23342.6055},{"date":"2022-10-24","close":23342.6055},{"date":"2022-10-25","close":23264.7969},{"date":"2022-10-26","close":23070.2773},{"date":"2022-10-27","close":23498.2227},{"date":"2022-10-28","close":24393.0254},{"date":"2022-10-31","close":24509.7363},{"date":"2022-11-01","close":24587.5449},{"date":"2022-11-02","close":24820.9707},{"date":"2022-11-03","close":24470.832},{"date":"2022-11-04","close":24665.3535},{"date":"2022-11-07","close":25015.4922},{"date":"2022-11-08","close":25171.1094},{"date":"2022-11-09","close":25171.1094},{"date":"2022-11-10","close":25171.1094},{"date":"2022-11-11","close":25521.248},{"date":"2022-11-14","close":25832.4824},{"date":"2022-11-15","close":25287.8223},{"date":"2022-11-16","close":25132.207},{"date":"2022-11-17","close":24820.9707},{"date":"2022-11-18","close":24704.2578},{"date":"2022-11-21","close":24704.2578},{"date":"2022-11-22","close":24587.5449},{"date":"2022-11-23","close":25054.3984},{"date":"2022-11-24","close":25482.3457},{"date":"2022-11-25","close":25676.8652},{"date":"2022-11-28","close":25287.8223},{"date":"2022-11-29","close":25365.6309},{"date":"2022-11-30","close":25949.1973},{"date":"2022-12-01","close":26766.1855},{"date":"2022-12-02","close":26727.2852},{"date":"2022-12-05","close":26338.2402},{"date":"2022-12-06","close":25832.4824},{"date":"2022-12-07","close":25676.8652},{"date":"2022-12-08","close":25521.248},{"date":"2022-12-09","close":26260.4316},{"date":"2022-12-12","close":25754.6758},{"date":"2022-12-13","close":25599.0566},{"date":"2022-12-14","close":25637.9629},{"date":"2022-12-15","close":25482.3457},{"date":"2022-12-16","close":25599.0566},{"date":"2022-12-19","close":24626.4512},{"date":"2022-12-20","close":24315.2148},{"date":"2022-12-21","close":24393.0254},{"date":"2022-12-22","close":25093.3008},{"date":"2022-12-23","close":25015.4922},{"date":"2022-12-26","close":24898.7793},{"date":"2022-12-27","close":25287.8223},{"date":"2022-12-28","close":25204.9121},{"date":"2022-12-29","close":25495.0996},{"date":"2023-01-02","close":24541.627},{"date":"2023-01-03","close":24707.4453},{"date":"2023-01-04","close":24873.2676},{"date":"2023-01-05","close":24665.9922},{"date":"2023-01-06","close":24956.1797},{"date":"2023-01-09","close":25122.0},{"date":"2023-01-10","close":25122.0},{"date":"2023-01-11","close":25122.0},{"date":"2023-01-12","close":25246.3672},{"date":"2023-01-13","close":25536.5547},{"date":"2023-01-16","close":25743.834},{"date":"2023-01-17","close":25287.8223},{"date":"2023-01-18","close":25163.457},{"date":"2023-01-19","close":25412.1875},{"date":"2023-01-20","close":25204.9121},{"date":"2023-01-25","close":25619.4668},{"date":"2023-01-26","close":25743.834},{"date":"2023-01-27","close":25536.5547},{"date":"2023-01-30","close":25370.7344},{"date":"2023-01-31","close":25453.6445},{"date":"2023-02-01","close":25412.1875},{"date":"2023-02-02","close":25495.0996},{"date":"2023-02-03","close":25412.1875},{"date":"2023-02-06","close":25660.9199},{"date":"2023-02-07","close":25660.9199},{"date":"2023-02-08","close":25868.1992},{"date":"2023-02-09","close":25868.1992},{"date":"2023-02-10","close":25660.9199},{"date":"2023-02-13","close":25370.7344},{"date":"2023-02-14","close":25578.0117},{"date":"2023-02-15","close":25163.457},{"date":"2023-02-16","close":25287.8223},{"date":"2023-02-17","close":25826.7441},{"date":"2023-02-20","close":26614.3984},{"date":"2023-02-21","close":27692.2402},{"date":"2023-02-22","close":27609.3301},{"date":"2023-02-23","close":27360.5957},{"date":"2023-02-24","close":26697.3086},{"date":"2023-02-27","close":27028.9512},{"date":"2023-02-28","close":28562.8047},{"date":"2023-03-02","close":27775.1523},{"date":"2023-03-03","close":27858.0605},{"date":"2023-03-06","close":27443.5059},{"date":"2023-03-07","close":27319.1387},{"date":"2023-03-08","close":27070.4082},{"date":"2023-03-09","close":26946.041},{"date":"2023-03-10","close":26324.209},{"date":"2023-03-13","close":26780.2188},{"date":"2023-03-14","close":26324.209},{"date":"2023-03-15","close":26365.6641},{"date":"2023-03-16","close":25868.1992},{"date":"2023-03-17","close":25370.7344},{"date":"2023-03-20","close":25370.7344},{"date":"2023-03-21","close":26158.3887},{"date":"2023-03-22","close":26199.8438},{"date":"2023-03-23","close":26116.9336},{"date":"2023-03-24","close":25868.1992},{"date":"2023-03-27","close":25743.834},{"date":"2023-03-28","close":25826.7441},{"date":"2023-03-29","close":25868.1992},{"date":"2023-03-30","close":25909.6562},{"date":"2023-03-31","close":25951.1094},{"date":"2023-04-03","close":26448.5762},{"date":"2023-04-04","close":26448.5762},{"date":"2023-04-05","close":26365.6641},{"date":"2023-04-06","close":26324.209},{"date":"2023-04-07","close":26365.6641},{"date":"2023-04-10","close":25785.2891},{"date":"2023-04-11","close":26199.8438},{"date":"2023-04-12","close":26697.3086},{"date":"2023-04-13","close":26904.584},{"date":"2023-04-14","close":26780.2188},{"date":"2023-04-17","close":26863.1309},{"date":"2023-04-18","close":27277.6836},{"date":"2023-04-19","close":27277.6836},{"date":"2023-04-20","close":27277.6836},{"date":"2023-04-21","close":26863.1309},{"date":"2023-04-24","close":26987.4961},{"date":"2023-04-25","close":27153.3184},{"date":"2023-04-26","close":26904.584},{"date":"2023-04-27","close":26904.584},{"date":"2023-04-28","close":27484.9609},{"date":"2023-05-02","close":27858.0605},{"date":"2023-05-03","close":28189.7031},{"date":"2023-05-04","close":28189.7031},{"date":"2023-05-08","close":28023.8828},{"date":"2023-05-09","close":27982.4277},{"date":"2023-05-10","close":27733.6953},{"date":"2023-05-11","close":28023.8828},{"date":"2023-05-12","close":27526.416},{"date":"2023-05-15","close":27153.3184},{"date":"2023-05-16","close":27484.9609},{"date":"2023-05-17","close":27443.5059},{"date":"2023-05-18","close":27775.1523},{"date":"2023-05-19","close":27858.0605},{"date":"2023-05-22","close":29516.2793},{"date":"2023-05-23","close":30469.7539},{"date":"2023-05-24","close":30345.3887},{"date":"2023-05-25","close":29847.9219},{"date":"2023-05-26","close":29599.1914},{"date":"2023-05-30","close":29723.5527},{"date":"2023-05-31","close":29474.8223},{"date":"2023-06-01","close":29599.1914},{"date":"2023-06-02","close":29765.0117},{"date":"2023-06-05","close":29889.377},{"date":"2023-06-07","close":29640.6445},{"date":"2023-06-08","close":30013.7441},{"date":"2023-06-09","close":30511.2109},{"date":"2023-06-12","close":29847.9219},{"date":"2023-06-13","close":29889.377},{"date":"2023-06-14","close":30718.4902},{"date":"2023-06-15","close":30345.3887},{"date":"2023-06-16","close":30013.7441},{"date":"2023-06-19","close":29599.1914},{"date":"2023-06-20","close":30262.4746},{"date":"2023-06-21","close":30138.1094},{"date":"2023-06-22","close":30594.1211},{"date":"2023-06-23","close":29930.832},{"date":"2023-06-26","close":29640.6445},{"date":"2023-06-27","close":30428.2988},{"date":"2023-06-28","close":30884.3105},{"date":"2023-06-29","close":30594.1211},{"date":"2023-06-30","close":30677.0312},{"date":"2023-07-03","close":30925.7637},{"date":"2023-07-04","close":30842.8555},{"date":"2023-07-05","close":31050.1328},{"date":"2023-07-06","close":29184.6348},{"date":"2023-07-07","close":29599.1914},{"date":"2023-07-10","close":29972.2891},{"date":"2023-07-11","close":30179.5684},{"date":"2023-07-12","close":29765.0117},{"date":"2023-07-13","close":29184.6348},{"date":"2023-07-14","close":29930.832},{"date":"2023-07-17","close":29433.3691},{"date":"2023-07-18","close":29184.6348},{"date":"2023-07-19","close":29143.1797},{"date":"2023-07-20","close":29184.6348},{"date":"2023-07-21","close":29267.5488},{"date":"2023-07-24","close":29267.5488},{"date":"2023-07-25","close":29018.8145},{"date":"2023-07-26","close":28479.8926},{"date":"2023-07-27","close":28645.7129},{"date":"2023-07-28","close":29847.9219},{"date":"2023-07-31","close":31091.584},{"date":"2023-08-01","close":30303.9336},{"date":"2023-08-02","close":30345.3887},{"date":"2023-08-03","close":29930.832},{"date":"2023-08-04","close":30179.5684},{"date":"2023-08-07","close":30511.2109},{"date":"2023-08-08","close":30179.5684},{"date":"2023-08-09","close":29765.0117},{"date":"2023-08-10","close":29889.377},{"date":"2023-08-11","close":30428.2988},{"date":"2023-08-14","close":30221.0195},{"date":"2023-08-16","close":30303.9336},{"date":"2023-08-17","close":30718.4902},{"date":"2023-08-18","close":30801.3984},{"date":"2023-08-21","close":30138.1094},{"date":"2023-08-22","close":30013.7441},{"date":"2023-08-23","close":29806.4668},{"date":"2023-08-24","close":29599.1914},{"date":"2023-08-25","close":29267.5488},{"date":"2023-08-28","close":29806.4668},{"date":"2023-08-29","close":29972.2891},{"date":"2023-08-30","close":29889.377},{"date":"2023-08-31","close":29765.0117},{"date":"2023-09-01","close":29474.8223},{"date":"2023-09-04","close":29640.6445},{"date":"2023-09-05","close":29309.0},{"date":"2023-09-06","close":29391.9102},{"date":"2023-09-07","close":28894.4453},{"date":"2023-09-08","close":29101.7266},{"date":"2023-09-11","close":29433.3691},{"date":"2023-09-12","close":29557.7324},{"date":"2023-09-13","close":29184.6348},{"date":"2023-09-14","close":29350.459},{"date":"2023-09-15","close":29557.7324},{"date":"2023-09-18","close":29516.2793},{"date":"2023-09-19","close":29557.7324},{"date":"2023-09-20","close":29682.1016},{"date":"2023-09-21","close":29391.9102},{"date":"2023-09-22","close":29474.8223},{"date":"2023-09-25","close":29474.8223},{"date":"2023-09-26","close":29101.7266},{"date":"2023-09-27","close":29184.6348},{"date":"2023-10-04","close":28894.4453},{"date":"2023-10-05","close":28521.3457},{"date":"2023-10-06","close":28521.3457},{"date":"2023-10-10","close":28148.25},{"date":"2023-10-11","close":28272.6133},{"date":"2023-10-12","close":28314.0723},{"date":"2023-10-13","close":27650.7832},{"date":"2023-10-16","close":27319.1387},{"date":"2023-10-17","close":27360.5957},{"date":"2023-10-18","close":26697.3086},{"date":"2023-10-19","close":26407.1211},{"date":"2023-10-20","close":26531.4883},{"date":"2023-10-23","close":26116.9336},{"date":"2023-10-24","close":27028.9512},{"date":"2023-10-25","close":27194.7734},{"date":"2023-10-26","close":26407.1211},{"date":"2023-10-27","close":26407.1211},{"date":"2023-10-30","close":26448.5762},{"date":"2023-10-31","close":26407.1211},{"date":"2023-11-01","close":26531.4883},{"date":"2023-11-02","close":26946.041},{"date":"2023-11-03","close":27194.7734},{"date":"2023-11-06","close":27609.3301},{"date":"2023-11-07","close":27360.5957},{"date":"2023-11-08","close":27360.5957},{"date":"2023-11-09","close":28314.0723},{"date":"2023-11-10","close":27982.4277},{"date":"2023-11-13","close":28065.3379},{"date":"2023-11-14","close":28065.3379},{"date":"2023-11-15","close":28065.3379},{"date":"2023-11-16","close":27982.4277},{"date":"2023-11-17","close":27360.5957},{"date":"2023-11-20","close":27319.1387},{"date":"2023-11-21","close":27526.416},{"date":"2023-11-22","close":27360.5957},{"date":"2023-11-23","close":27484.9609},{"date":"2023-11-24","close":27526.416},{"date":"2023-11-27","close":27609.3301},{"date":"2023-11-28","close":27443.5059},{"date":"2023-11-29","close":27443.5059},{"date":"2023-11-30","close":27609.3301},{"date":"2023-12-01","close":27236.2285},{"date":"2023-12-04","close":27070.4082},{"date":"2023-12-05","close":27194.7734},{"date":"2023-12-06","close":27194.7734},{"date":"2023-12-07","close":27070.4082},{"date":"2023-12-08","close":27484.9609},{"date":"2023-12-11","close":27692.2402},{"date":"2023-12-12","close":27567.8711},{"date":"2023-12-13","close":27443.5059},{"date":"2023-12-14","close":27733.6953},{"date":"2023-12-15","close":27360.5957},{"date":"2023-12-18","close":27236.2285},{"date":"2023-12-19","close":27319.1387},{"date":"2023-12-20","close":27650.7832},{"date":"2023-12-21","close":27609.3301},{"date":"2023-12-22","close":27775.1523},{"date":"2023-12-26","close":28106.791},{"date":"2023-12-27","close":27319.1387},{"date":"2023-12-28","close":27609.3301},{"date":"2024-01-02","close":27277.6836},{"date":"2024-01-03","close":27277.6836},{"date":"2024-01-04","close":27153.3184},{"date":"2024-01-05","close":27194.7734},{"date":"2024-01-08","close":27526.416},{"date":"2024-01-09","close":27816.6055},{"date":"2024-01-10","close":27899.5176},{"date":"2024-01-11","close":28148.25},{"date":"2024-01-12","close":28023.8828},{"date":"2024-01-15","close":27899.5176},{"date":"2024-01-16","close":28106.791},{"date":"2024-01-17","close":27692.2402},{"date":"2024-01-18","close":27526.416},{"date":"2024-01-19","close":27194.7734},{"date":"2024-01-22","close":27277.6836},{"date":"2024-01-23","close":27153.3184},{"date":"2024-01-24","close":27070.4082},{"date":"2024-01-25","close":27153.3184},{"date":"2024-01-26","close":27194.7734},{"date":"2024-01-29","close":27982.4277},{"date":"2024-01-30","close":27858.0605},{"date":"2024-01-31","close":27609.3301},{"date":"2024-02-01","close":29018.8145},{"date":"2024-02-02","close":29101.7266},{"date":"2024-02-05","close":30303.9336},{"date":"2024-02-06","close":29267.5488},{"date":"2024-02-07","close":29350.459},{"date":"2024-02-08","close":29018.8145},{"date":"2024-02-13","close":29391.9102},{"date":"2024-02-14","close":29350.459},{"date":"2024-02-15","close":28852.9941},{"date":"2024-02-16","close":28770.082},{"date":"2024-02-19","close":29516.2793},{"date":"2024-02-20","close":29267.5488},{"date":"2024-02-21","close":29101.7266},{"date":"2024-02-22","close":29143.1797},{"date":"2024-02-23","close":29184.6348},{"date":"2024-02-26","close":28645.7129},{"date":"2024-02-27","close":28521.3457},{"date":"2024-02-28","close":28645.7129},{"date":"2024-02-29","close":28728.625},{"date":"2024-03-04","close":28811.5371},{"date":"2024-03-05","close":28728.625},{"date":"2024-03-06","close":28562.8047},{"date":"2024-03-07","close":28479.8926},{"date":"2024-03-08","close":28604.2617},{"date":"2024-03-11","close":28687.1719},{"date":"2024-03-12","close":28645.7129},{"date":"2024-03-13","close":28770.082},{"date":"2024-03-14","close":29267.5488},{"date":"2024-03-15","close":29267.5488},{"date":"2024-03-18","close":29267.5488},{"date":"2024-03-19","close":29184.6348},{"date":"2024-03-20","close":29433.3691},{"date":"2024-03-21","close":29723.5527},{"date":"2024-03-22","close":29723.5527},{"date":"2024-03-25","close":29765.0117},{"date":"2024-03-26","close":29723.5527},{"date":"2024-03-27","close":29474.8223},{"date":"2024-03-28","close":29694.457},{"date":"2024-03-29","close":29738.3848},{"date":"2024-04-01","close":29386.9707},{"date":"2024-04-02","close":29386.9707},{"date":"2024-04-03","close":29386.9707},{"date":"2024-04-04","close":29123.4082},{"date":"2024-04-05","close":28947.7031},{"date":"2024-04-08","close":28640.2148},{"date":"2024-04-09","close":28552.3613},{"date":"2024-04-11","close":28464.5098},{"date":"2024-04-12","close":28244.875},{"date":"2024-04-15","close":28332.7285},{"date":"2024-04-16","close":28552.3613},{"date":"2024-04-17","close":28596.2891},{"date":"2024-04-18","close":28728.0684},{"date":"2024-04-19","close":28903.7754},{"date":"2024-04-22","close":29694.457},{"date":"2024-04-23","close":29386.9707},{"date":"2024-04-24","close":29255.1914},{"date":"2024-04-25","close":29299.1172},{"date":"2024-04-26","close":29211.2617},{"date":"2024-04-29","close":29870.1621},{"date":"2024-04-30","close":29782.3086},{"date":"2024-05-02","close":29958.0156},{"date":"2024-05-03","close":29474.8242},{"date":"2024-05-07","close":29430.8984},{"date":"2024-05-08","close":29474.8242},{"date":"2024-05-09","close":29518.752},{"date":"2024-05-10","close":29386.9707},{"date":"2024-05-13","close":29518.752},{"date":"2024-05-14","close":29870.1621},{"date":"2024-05-16","close":30133.7227},{"date":"2024-05-17","close":30353.3574},{"date":"2024-05-20","close":30529.0645},{"date":"2024-05-21","close":30441.2109},{"date":"2024-05-22","close":30485.1406},{"date":"2024-05-23","close":30485.1406},{"date":"2024-05-24","close":30572.9941},{"date":"2024-05-27","close":30836.5547},{"date":"2024-05-28","close":30836.5547},{"date":"2024-05-29","close":30221.5762},{"date":"2024-05-30","close":30177.6523},{"date":"2024-05-31","close":30177.6523},{"date":"2024-06-03","close":30704.7715},{"date":"2024-06-04","close":30221.5762},{"date":"2024-06-05","close":30572.9941},{"date":"2024-06-07","close":30133.7227},{"date":"2024-06-10","close":30221.5762},{"date":"2024-06-11","close":30309.4336},{"date":"2024-06-12","close":30221.5762},{"date":"2024-06-13","close":30221.5762},{"date":"2024-06-14","close":30529.0645},{"date":"2024-06-17","close":30529.0645},{"date":"2024-06-18","close":30309.4336},{"date":"2024-06-19","close":29826.2383},{"date":"2024-06-20","close":29826.2383},{"date":"2024-06-21","close":29738.3848},{"date":"2024-06-24","close":29694.457},{"date":"2024-06-25","close":29870.1621},{"date":"2024-06-26","close":29914.0918},{"date":"2024-06-27","close":29870.1621},{"date":"2024-06-28","close":29870.1621},{"date":"2024-07-01","close":29782.3086},{"date":"2024-07-02","close":29782.3086},{"date":"2024-07-03","close":29782.3086},{"date":"2024-07-04","close":29870.1621},{"date":"2024-07-05","close":29826.2383},{"date":"2024-07-08","close":29782.3086},{"date":"2024-07-09","close":29738.3848},{"date":"2024-07-10","close":29738.3848},{"date":"2024-07-11","close":29694.457},{"date":"2024-07-12","close":29650.5312},{"date":"2024-07-15","close":29782.3086},{"date":"2024-07-16","close":30045.8691},{"date":"2024-07-17","close":29782.3086},{"date":"2024-07-18","close":29606.6055},{"date":"2024-07-19","close":29474.8242},{"date":"2024-07-22","close":29386.9707},{"date":"2024-07-23","close":29299.1172},{"date":"2024-07-24","close":29386.9707},{"date":"2024-07-25","close":29343.0449},{"date":"2024-07-26","close":29518.752},{"date":"2024-07-29","close":29650.5312},{"date":"2024-07-30","close":29299.1172},{"date":"2024-07-31","close":29343.0449},{"date":"2024-08-01","close":29694.457},{"date":"2024-08-02","close":29035.5566},{"date":"2024-08-05","close":27673.8281},{"date":"2024-08-06","close":28420.582},{"date":"2024-08-07","close":28596.2891},{"date":"2024-08-08","close":29123.4082},{"date":"2024-08-09","close":29167.3359},{"date":"2024-08-12","close":29035.5566},{"date":"2024-08-13","close":28859.8496},{"date":"2024-08-14","close":28815.9219},{"date":"2024-08-16","close":28684.1426},{"date":"2024-08-19","close":29474.8242},{"date":"2024-08-20","close":30221.5762},{"date":"2024-08-21","close":30221.5762},{"date":"2024-08-22","close":30089.7988},{"date":"2024-08-23","close":30441.2109},{"date":"2024-08-26","close":30397.2871},{"date":"2024-08-27","close":30133.7227},{"date":"2024-08-28","close":30529.0645},{"date":"2024-08-29","close":30660.8477},{"date":"2024-08-30","close":30572.9941},{"date":"2024-09-02","close":30309.4336},{"date":"2024-09-03","close":30616.918},{"date":"2024-09-04","close":30221.5762},{"date":"2024-09-05","close":30485.1406},{"date":"2024-09-06","close":30397.2871},{"date":"2024-09-09","close":30529.0645},{"date":"2024-09-10","close":30660.8477},{"date":"2024-09-11","close":30265.5059},{"date":"2024-09-12","close":30748.7012},{"date":"2024-09-13","close":31012.2617},{"date":"2024-09-19","close":30924.4062},{"date":"2024-09-20","close":31451.5254},{"date":"2024-09-23","close":31627.2324},{"date":"2024-09-24","close":31275.8203},{"date":"2024-09-25","close":30748.7012},{"date":"2024-09-26","close":30880.4785},{"date":"2024-09-27","close":31451.5254},{"date":"2024-09-30","close":31100.1133},{"date":"2024-10-02","close":31100.1133},{"date":"2024-10-04","close":31100.1133},{"date":"2024-10-07","close":30880.4785},{"date":"2024-10-08","close":30836.5547},{"date":"2024-10-10","close":30616.918},{"date":"2024-10-11","close":30880.4785},{"date":"2024-10-14","close":31187.9668},{"date":"2024-10-15","close":31275.8203},{"date":"2024-10-16","close":31100.1133},{"date":"2024-10-17","close":31231.8926},{"date":"2024-10-18","close":31275.8203},{"date":"2024-10-21","close":31495.4512},{"date":"2024-10-22","close":31583.3047},{"date":"2024-10-23","close":31363.6738},{"date":"2024-10-24","close":31407.5977},{"date":"2024-10-25","close":31056.1855},{"date":"2024-10-28","close":30924.4062},{"date":"2024-10-29","close":30616.918},{"date":"2024-10-30","close":30616.918},{"date":"2024-10-31","close":30704.7715},{"date":"2024-11-01","close":30880.4785},{"date":"2024-11-04","close":30836.5547},{"date":"2024-11-05","close":30968.332},{"date":"2024-11-06","close":30441.2109},{"date":"2024-11-07","close":30616.918},{"date":"2024-11-08","close":30529.0645},{"date":"2024-11-11","close":30836.5547},{"date":"2024-11-12","close":30485.1406},{"date":"2024-11-13","close":30309.4336},{"date":"2024-11-14","close":29782.3086},{"date":"2024-11-15","close":29738.3848},{"date":"2024-11-18","close":29738.3848},{"date":"2024-11-19","close":29826.2383},{"date":"2024-11-20","close":30221.5762},{"date":"2024-11-21","close":30221.5762},{"date":"2024-11-22","close":30001.9453},{"date":"2024-11-25","close":29870.1621},{"date":"2024-11-26","close":29870.1621},{"date":"2024-11-27","close":30309.4336},{"date":"2024-11-28","close":30397.2871},{"date":"2024-11-29","close":30309.4336},{"date":"2024-12-02","close":30397.2871},{"date":"2024-12-03","close":30353.3574},{"date":"2024-12-04","close":30485.1406},{"date":"2024-12-05","close":30748.7012},{"date":"2024-12-06","close":31100.1133},{"date":"2024-12-09","close":30353.3574},{"date":"2024-12-10","close":31012.2617},{"date":"2024-12-11","close":31671.1562},{"date":"2024-12-12","close":31627.2324},{"date":"2024-12-13","close":31451.5254},{"date":"2024-12-16","close":31495.4512},{"date":"2024-12-17","close":31802.9395},{"date":"2024-12-18","close":31627.2324},{"date":"2024-12-19","close":31627.2324},{"date":"2024-12-20","close":30529.0645},{"date":"2024-12-23","close":31583.3047},{"date":"2024-12-24","close":30924.4062},{"date":"2024-12-26","close":30748.7012},{"date":"2024-12-27","close":30309.4336},{"date":"2024-12-30","close":30089.7988},{"date":"2025-01-02","close":29870.1621},{"date":"2025-01-03","close":29958.0156},{"date":"2025-01-06","close":29606.6055},{"date":"2025-01-07","close":30089.7988},{"date":"2025-01-08","close":30089.7988},{"date":"2025-01-09","close":30133.7227},{"date":"2025-01-10","close":30001.9453},{"date":"2025-01-13","close":30045.8691},{"date":"2025-01-14","close":30660.8477},{"date":"2025-01-15","close":30485.1406},{"date":"2025-01-16","close":30265.5059},{"date":"2025-01-17","close":30660.8477},{"date":"2025-01-20","close":30660.8477},{"date":"2025-01-21","close":30660.8477},{"date":"2025-01-22","close":30221.5762},{"date":"2025-01-23","close":30397.2871},{"date":"2025-01-24","close":30265.5059},{"date":"2025-01-31","close":30265.5059},{"date":"2025-02-03","close":30221.5762},{"date":"2025-02-04","close":29958.0156},{"date":"2025-02-05","close":30001.9453},{"date":"2025-02-06","close":30485.1406},{"date":"2025-02-07","close":30089.7988},{"date":"2025-02-10","close":30792.625},{"date":"2025-02-11","close":31012.2617},{"date":"2025-02-12","close":30968.332},{"date":"2025-02-13","close":30880.4785},{"date":"2025-02-14","close":30968.332},{"date":"2025-02-17","close":31100.1133},{"date":"2025-02-18","close":31231.8926},{"date":"2025-02-19","close":31012.2617},{"date":"2025-02-20","close":31187.9668},{"date":"2025-02-21","close":31451.5254},{"date":"2025-02-24","close":32286.1328},{"date":"2025-02-25","close":32945.0352},{"date":"2025-02-26","close":32769.3281},{"date":"2025-02-27","close":32461.8398},{"date":"2025-02-28","close":32417.9121},{"date":"2025-03-04","close":32286.1328},{"date":"2025-03-05","close":32286.1328},{"date":"2025-03-06","close":32373.9883},{"date":"2025-03-07","close":32154.3535},{"date":"2025-03-10","close":32549.6953},{"date":"2025-03-11","close":32330.0605},{"date":"2025-03-12","close":32637.5469},{"date":"2025-03-13","close":32725.4023},{"date":"2025-03-14","close":32769.3281},{"date":"2025-03-17","close":32769.3281},{"date":"2025-03-18","close":32813.2539},{"date":"2025-03-19","close":32681.4746},{"date":"2025-03-20","close":33076.8164},{"date":"2025-03-21","close":33603.9336},{"date":"2025-03-24","close":32901.1094},{"date":"2025-03-25","close":32593.6191},{"date":"2025-03-26","close":32637.5469},{"date":"2025-03-27","close":32461.8398},{"date":"2025-03-28","close":32740.4824},{"date":"2025-03-31","close":32090.3164},{"date":"2025-04-01","close":32043.8789},{"date":"2025-04-02","close":32043.8789},{"date":"2025-04-03","close":32229.6406},{"date":"2025-04-04","close":32601.1641},{"date":"2025-04-07","close":31207.9512},{"date":"2025-04-08","close":31533.0332},{"date":"2025-04-09","close":31115.0703},{"date":"2025-04-10","close":31997.4375},{"date":"2025-04-11","close":32415.4023},{"date":"2025-04-14","close":32508.2832},{"date":"2025-04-15","close":32833.3633},{"date":"2025-04-16","close":32786.9258},{"date":"2025-04-17","close":32508.2832},{"date":"2025-04-18","close":33344.207},{"date":"2025-04-21","close":33437.0898},{"date":"2025-04-22","close":33622.8516},{"date":"2025-04-23","close":33390.6484},{"date":"2025-04-24","close":33437.0898},{"date":"2025-04-25","close":33483.5273},{"date":"2025-04-28","close":33762.1719},{"date":"2025-04-29","close":33947.9336},{"date":"2025-04-30","close":33994.375},{"date":"2025-05-02","close":33994.375},{"date":"2025-05-07","close":34505.2188},{"date":"2025-05-08","close":34644.5391},{"date":"2025-05-09","close":34923.1797},{"date":"2025-05-12","close":35016.0625},{"date":"2025-05-13","close":34876.7422},{"date":"2025-05-14","close":35991.3125},{"date":"2025-05-15","close":35526.9062},{"date":"2025-05-16","close":35016.0625},{"date":"2025-05-19","close":34551.6602},{"date":"2025-05-20","close":35248.2656},{"date":"2025-05-21","close":35201.8242},{"date":"2025-05-22","close":34690.9805},{"date":"2025-05-23","close":35387.5859},{"date":"2025-05-26","close":35434.0273},{"date":"2025-05-27","close":35480.4648},{"date":"2025-05-28","close":36502.1562},{"date":"2025-05-29","close":37198.7617},{"date":"2025-05-30","close":37477.4023},{"date":"2025-06-02","close":36827.2383},{"date":"2025-06-04","close":38917.0547},{"date":"2025-06-05","close":38081.1289},{"date":"2025-06-09","close":39195.6992},{"date":"2025-06-10","close":39056.3789},{"date":"2025-06-11","close":38406.2148},{"date":"2025-06-12","close":38359.7734},{"date":"2025-06-13","close":37152.3203},{"date":"2025-06-16","close":38266.8906},{"date":"2025-06-17","close":37709.6055},{"date":"2025-06-18","close":38313.3281},{"date":"2025-06-19","close":38731.293},{"date":"2025-06-20","close":38591.9766},{"date":"2025-06-23","close":37802.4883},{"date":"2025-06-24","close":38359.7734},{"date":"2025-06-25","close":38452.6523},{"date":"2025-06-26","close":37895.3672},{"date":"2025-06-27","close":37709.6055},{"date":"2025-06-30","close":37616.7266},{"date":"2025-07-01","close":39102.8164},{"date":"2025-07-02","close":38824.1758},{"date":"2025-07-03","close":39335.0195},{"date":"2025-07-04","close":38220.4492},{"date":"2025-07-07","close":37941.8047},{"date":"2025-07-08","close":38684.8555},{"date":"2025-07-09","close":39149.2578},{"date":"2025-07-10","close":39195.6992},{"date":"2025-07-11","close":39288.5781},{"date":"2025-07-14","close":40124.5039},{"date":"2025-07-15","close":39288.5781},{"date":"2025-07-16","close":38684.8555},{"date":"2025-07-17","close":38545.5312},{"date":"2025-07-18","close":38359.7734},{"date":"2025-07-21","close":38081.1289},{"date":"2025-07-22","close":38034.6875},{"date":"2025-07-23","close":38359.7734},{"date":"2025-07-24","close":37756.0469},{"date":"2025-07-25","close":38034.6875},{"date":"2025-07-28","close":36548.5938},{"date":"2025-07-29","close":36595.0391},{"date":"2025-07-30","close":36409.2734},{"date":"2025-07-31","close":36362.832},{"date":"2025-08-01","close":35248.2656},{"date":"2025-08-04","close":36316.3945},{"date":"2025-08-05","close":36641.4766},{"date":"2025-08-06","close":37152.3242},{"date":"2025-08-07","close":36687.918},{"date":"2025-08-08","close":36409.2734},{"date":"2025-08-11","close":36084.1914},{"date":"2025-08-12","close":35666.2266},{"date":"2025-08-13","close":35434.0273},{"date":"2025-08-14","close":35666.2266},{"date":"2025-08-18","close":34783.8633},{"date":"2025-08-19","close":35294.7031},{"date":"2025-08-20","close":35712.668},{"date":"2025-08-21","close":35341.1484},{"date":"2025-08-22","close":35666.2266},{"date":"2025-08-25","close":35712.668},{"date":"2025-08-26","close":35480.4648},{"date":"2025-08-27","close":35805.5469},{"date":"2025-08-28","close":36362.832},{"date":"2025-08-29","close":36641.4766},{"date":"2025-09-01","close":36780.8008},{"date":"2025-09-02","close":36827.2383},{"date":"2025-09-03","close":36455.7148},{"date":"2025-09-04","close":37338.0859},{"date":"2025-09-05","close":37477.4023},{"date":"2025-09-08","close":37616.7266},{"date":"2025-09-09","close":37895.3672},{"date":"2025-09-10","close":38917.0547},{"date":"2025-09-11","close":39149.2617},{"date":"2025-09-12","close":38731.293},{"date":"2025-09-15","close":38963.4961},{"date":"2025-09-16","close":38684.8555},{"date":"2025-09-17","close":38406.2109},{"date":"2025-09-18","close":38127.5703},{"date":"2025-09-19","close":41100.0},{"date":"2025-09-22","close":37709.6055},{"date":"2025-09-23","close":37059.4414},{"date":"2025-09-24","close":37245.2031},{"date":"2025-09-25","close":36966.5625},{"date":"2025-09-26","close":37384.5234},{"date":"2025-09-29","close":36780.8008},{"date":"2025-09-30","close":36734.3555},{"date":"2025-10-01","close":36780.8008},{"date":"2025-10-02","close":36595.0391},{"date":"2025-10-10","close":37663.1641},{"date":"2025-10-13","close":38359.7695},{"date":"2025-10-14","close":38406.2109},{"date":"2025-10-15","close":38917.0547},{"date":"2025-10-16","close":38174.0078},{"date":"2025-10-17","close":37988.2461},{"date":"2025-10-20","close":37756.0469},{"date":"2025-10-21","close":37895.3672},{"date":"2025-10-22","close":38220.4492},{"date":"2025-10-23","close":37523.8477},{"date":"2025-10-24","close":37338.0859},{"date":"2025-10-27","close":37430.9648},{"date":"2025-10-28","close":36873.6797},{"date":"2025-10-29","close":36641.4766},{"date":"2025-10-30","close":37338.0859},{"date":"2025-10-31","close":37616.7266},{"date":"2025-11-03","close":36316.3945},{"date":"2025-11-04","close":35619.7891},{"date":"2025-11-05","close":35341.1484},{"date":"2025-11-06","close":35851.9883},{"date":"2025-11-07","close":35480.4648},{"date":"2025-11-10","close":36548.5938},{"date":"2025-11-11","close":36502.1562},{"date":"2025-11-12","close":40542.4688},{"date":"2025-11-13","close":39892.3047},{"date":"2025-11-14","close":38917.0547},{"date":"2025-11-17","close":38127.5703},{"date":"2025-11-18","close":38081.1289},{"date":"2025-11-19","close":39845.8633},{"date":"2025-11-20","close":40728.2305},{"date":"2025-11-21","close":40821.1133},{"date":"2025-11-24","close":40542.4688},{"date":"2025-11-25","close":40356.707},{"date":"2025-11-26","close":40170.9453},{"date":"2025-11-27","close":40913.9922},{"date":"2025-11-28","close":44071.9375},{"date":"2025-12-01","close":45372.2734},{"date":"2025-12-02","close":43932.6211},{"date":"2025-12-03","close":44489.9062},{"date":"2025-12-04","close":48483.7812},{"date":"2025-12-05","close":49226.8281},{"date":"2025-12-08","close":46719.043},{"date":"2025-12-09","close":44257.6992},{"date":"2025-12-10","close":45511.5938},{"date":"2025-12-11","close":44443.4648},{"date":"2025-12-12","close":45325.832},{"date":"2025-12-15","close":44814.9883},{"date":"2025-12-16","close":44582.7852},{"date":"2025-12-17","close":44211.2617},{"date":"2025-12-18","close":43328.8945},{"date":"2025-12-19","close":43561.0977},{"date":"2025-12-22","close":43375.3359},{"date":"2025-12-23","close":42307.207},{"date":"2025-12-24","close":41982.1211},{"date":"2025-12-26","close":41239.0781},{"date":"2025-12-29","close":41146.1953},{"date":"2025-12-30","close":41657.0391},{"date":"2026-01-02","close":43050.2539},{"date":"2026-01-05","close":41285.5156},{"date":"2026-01-06","close":40124.5078},{"date":"2026-01-07","close":40635.3516},{"date":"2026-01-08","close":40124.5078},{"date":"2026-01-09","close":39752.9844},{"date":"2026-01-12","close":42214.3242},{"date":"2026-01-13","close":42353.6445},{"date":"2026-01-14","close":42167.8828},{"date":"2026-01-15","close":41796.3594},{"date":"2026-01-16","close":42214.3242},{"date":"2026-01-19","close":43236.0156},{"date":"2026-01-20","close":42910.9297},{"date":"2026-01-21","close":43561.0977},{"date":"2026-01-22","close":43003.8125},{"date":"2026-01-23","close":42771.6094},{"date":"2026-01-26","close":42446.5273},{"date":"2026-01-27","close":41657.0391},{"date":"2026-01-28","close":42446.5273},{"date":"2026-01-29","close":42492.9688},{"date":"2026-01-30","close":42260.7656},{"date":"2026-02-02","close":41239.0781},{"date":"2026-02-03","close":42632.2891},{"date":"2026-02-04","close":43050.2539},{"date":"2026-02-05","close":42632.2891},{"date":"2026-02-06","close":41146.1953},{"date":"2026-02-09","close":41842.8008},{"date":"2026-02-10","close":42214.3242},{"date":"2026-02-11","close":42400.0859},{"date":"2026-02-12","close":43375.3359},{"date":"2026-02-13","close":43375.3359},{"date":"2026-02-19","close":43561.0977},{"date":"2026-02-20","close":43468.2148},{"date":"2026-02-23","close":45186.5117},{"date":"2026-02-24","close":44397.0234},{"date":"2026-02-25","close":47926.4961},{"date":"2026-02-26","close":47926.4961},{"date":"2026-02-27","close":46022.4375},{"date":"2026-03-03","close":43561.0977},{"date":"2026-03-04","close":37802.4844},{"date":"2026-03-05","close":39845.8633},{"date":"2026-03-06","close":40356.707},{"date":"2026-03-09","close":39056.3789},{"date":"2026-03-10","close":40170.9453},{"date":"2026-03-11","close":41006.875},{"date":"2026-03-12","close":41099.7539},{"date":"2026-03-13","close":40728.2305},{"date":"2026-03-16","close":41239.0781},{"date":"2026-03-17","close":42260.7656},{"date":"2026-03-18","close":42400.0859},{"date":"2026-03-19","close":41610.6016},{"date":"2026-03-20","close":42910.9297},{"date":"2026-03-23","close":41982.1211},{"date":"2026-03-24","close":42492.9688},{"date":"2026-03-25","close":42910.9297},{"date":"2026-03-26","close":41935.6836},{"date":"2026-03-27","close":42028.5625},{"date":"2026-03-30","close":42222.9141},{"date":"2026-03-31","close":40619.5117},{"date":"2026-04-01","close":41153.9805},{"date":"2026-04-02","close":39890.6914},{"date":"2026-04-03","close":39793.5156},{"date":"2026-04-06","close":39647.7539},{"date":"2026-04-07","close":39453.4023},{"date":"2026-04-08","close":40570.9258},{"date":"2026-04-09","close":40133.6328},{"date":"2026-04-10","close":40911.0391},{"date":"2026-04-13","close":40570.9258},{"date":"2026-04-14","close":40813.8633},{"date":"2026-04-15","close":41105.3906},{"date":"2026-04-16","close":41153.9805},{"date":"2026-04-17","close":41105.3906},{"date":"2026-04-20","close":41299.7422},{"date":"2026-04-21","close":41591.2695},{"date":"2026-04-22","close":41299.7422},{"date":"2026-04-23","close":41008.2148},{"date":"2026-04-24","close":41882.7969},{"date":"2026-04-27","close":42611.6172},{"date":"2026-04-28","close":42514.4414},{"date":"2026-04-29","close":43000.3203},{"date":"2026-04-30","close":42222.9141},{"date":"2026-05-04","close":42028.5625},{"date":"2026-05-06","close":40813.8633},{"date":"2026-05-07","close":41834.2109},{"date":"2026-05-08","close":42563.0312},{"date":"2026-05-11","close":43243.2617},{"date":"2026-05-12","close":43243.2617},{"date":"2026-05-13","close":44749.4883},{"date":"2026-05-14","close":45235.3672},{"date":"2026-05-15","close":45672.6562},{"date":"2026-05-18","close":45235.3672},{"date":"2026-05-19","close":43097.4961},{"date":"2026-05-20","close":41639.8594},{"date":"2026-05-21","close":44166.4297},{"date":"2026-05-22","close":45672.6562},{"date":"2026-05-26","close":45089.6016},{"date":"2026-05-27","close":43340.4375},{"date":"2026-05-28","close":43486.1992},{"date":"2026-05-29","close":43680.5508},{"date":"2026-06-01","close":43146.0859},{"date":"2026-06-02","close":43243.2617},{"date":"2026-06-04","close":42805.9688},{"date":"2026-06-05","close":41785.6211},{"date":"2026-06-08","close":39356.2266},{"date":"2026-06-09","close":40036.457},{"date":"2026-06-10","close":39404.8125},{"date":"2026-06-11","close":39842.1055},{"date":"2026-06-12","close":44700.8984},{"date":"2026-06-15","close":45672.6562},{"date":"2026-06-16","close":47324.6484},{"date":"2026-06-17","close":45041.0156},{"date":"2026-06-18","close":42708.793},{"date":"2026-06-19","close":41591.2695},{"date":"2026-06-22","close":40522.3359},{"date":"2026-06-23","close":38287.293},{"date":"2026-06-24","close":38870.3477},{"date":"2026-06-25","close":38190.1172},{"date":"2026-06-26","close":37850.0},{"date":"2026-06-29","close":39250.0},{"date":"2026-06-30","close":38500.0},{"date":"2026-07-01","close":38900.0},{"date":"2026-07-02","close":38300.0},{"date":"2026-07-03","close":38650.0},{"date":"2026-07-06","close":38900.0},{"date":"2026-07-07","close":38400.0},{"date":"2026-07-08","close":38300.0},{"date":"2026-07-09","close":36950.0},{"date":"2026-07-10","close":38700.0},{"date":"2026-07-13","close":37500.0},{"date":"2026-07-14","close":37250.0},{"date":"2026-07-15","close":37250.0},{"date":"2026-07-16","close":37850.0},{"date":"2026-07-20","close":37000.0},{"date":"2026-07-21","close":37800.0},{"date":"2026-07-22","close":37700.0},{"date":"2026-07-23","close":38800.0},{"date":"2026-07-24","close":38100.0},{"date":"2026-07-27","close":38050.0},{"date":"2026-07-28","close":36600.0},{"date":"2026-07-29","close":36050.0},{"date":"2026-07-30","close":36350.0},{"date":"2026-07-31","close":37600.0},{"date":"2026-08-03","close":37400.0},{"date":"2026-08-04","close":38450.0},{"date":"2026-08-05","close":39150.0},{"date":"2026-08-06","close":39500.0},{"date":"2026-08-07","close":39100.0},{"date":"2026-08-10","close":40000.0},{"date":"2026-08-11","close":40600.0},{"date":"2026-08-12","close":40050.0},{"date":"2026-08-13","close":40400.0},{"date":"2026-08-14","close":41100.0},{"date":"2026-08-18","close":40200.0},{"date":"2026-08-19","close":39150.0},{"date":"2026-08-20","close":39950.0},{"date":"2026-08-21","close":38650.0},{"date":"2026-08-24","close":39350.0},{"date":"2026-08-25","close":39750.0},{"date":"2026-08-26","close":39500.0},{"date":"2026-08-27","close":39700.0},{"date":"2026-08-28","close":40500.0},{"date":"2026-08-31","close":40850.0},{"date":"2026-09-01","close":40500.0},{"date":"2026-09-02","close":39650.0},{"date":"2026-09-03","close":39750.0},{"date":"2026-09-04","close":40150.0},{"date":"2026-09-07","close":40350.0},{"date":"2026-09-08","close":40000.0},{"date":"2026-09-09","close":39650.0},{"date":"2026-09-10","close":40100.0},{"date":"2026-09-11","close":39900.0},{"date":"2026-09-14","close":39650.0},{"date":"2026-09-15","close":39700.0},{"date":"2026-09-16","close":39650.0},{"date":"2026-09-17","close":40000.0},{"date":"2026-09-18","close":39950.0},{"date":"2026-09-21","close":39600.0},{"date":"2026-09-22","close":39050.0},{"date":"2026-09-23","close":38850.0},{"date":"2026-09-28","close":39050.0},{"date":"2026-09-29","close":38950.0},{"date":"2026-09-30","close":38450.0},{"date":"2026-10-01","close":38300.0},{"date":"2026-10-02","close":38350.0},{"date":"2026-10-06","close":38150.0},{"date":"2026-10-07","close":37650.0},{"date":"2026-10-08","close":37850.0},{"date":"2026-10-12","close":37550.0},{"date":"2026-10-13","close":37350.0},{"date":"2026-10-14","close":37150.0},{"date":"2026-10-15","close":35900.0},{"date":"2026-10-16","close":36450.0},{"date":"2026-10-19","close":35950.0},{"date":"2026-10-20","close":34650.0},{"date":"2026-10-21","close":35150.0},{"date":"2026-10-22","close":34750.0},{"date":"2026-10-23","close":34200.0}],"chart_data":[{"date":"2024-10-24","open":31276,"high":31452,"low":31012,"close":31408,"volume":9299,"rsi_14":57.45,"sma_20":35445.0,"sma_60":34497.5,"sma_120":34300.42},{"date":"2024-10-25","open":31452,"high":31627,"low":30968,"close":31056,"volume":6970,"rsi_14":49.09,"sma_20":35432.5,"sma_60":34529.17,"sma_120":34317.08},{"date":"2024-10-28","open":30880,"high":31188,"low":30573,"close":30924,"volume":6396,"rsi_14":50.94,"sma_20":35442.5,"sma_60":34559.17,"sma_120":34333.33},{"date":"2024-10-29","open":30617,"high":31100,"low":30573,"close":30617,"volume":4976,"rsi_14":45.76,"sma_20":35427.5,"sma_60":34580.0,"sma_120":34340.42},{"date":"2024-10-30","open":30924,"high":31100,"low":30573,"close":30617,"volume":6608,"rsi_14":50.0,"sma_20":35380.0,"sma_60":34598.33,"sma_120":34348.33},{"date":"2024-10-31","open":30617,"high":31100,"low":30485,"close":30705,"volume":7156,"rsi_14":46.0,"sma_20":35357.5,"sma_60":34625.0,"sma_120":34355.42},{"date":"2024-11-01","open":30837,"high":31276,"low":30705,"close":30880,"volume":12368,"rsi_14":42.55,"sma_20":35345.0,"sma_60":34654.17,"sma_120":34368.75},{"date":"2024-11-04","open":30880,"high":31188,"low":30837,"close":30837,"volume":3506,"rsi_14":39.13,"sma_20":35330.0,"sma_60":34675.83,"sma_120":34382.08},{"date":"2024-11-05","open":30880,"high":31188,"low":30573,"close":30968,"volume":8419,"rsi_14":46.67,"sma_20":35335.0,"sma_60":34712.5,"sma_120":34396.25},{"date":"2024-11-06","open":30924,"high":30924,"low":30441,"close":30441,"volume":10934,"rsi_14":33.33,"sma_20":35312.5,"sma_60":34765.0,"sma_120":34405.0},{"date":"2024-11-07","open":30793,"high":30837,"low":30441,"close":30617,"volume":4980,"rsi_14":36.84,"sma_20":35312.5,"sma_60":34806.67,"sma_120":34416.67},{"date":"2024-11-08","open":30617,"high":31100,"low":30529,"close":30529,"volume":3299,"rsi_14":29.63,"sma_20":35292.5,"sma_60":34843.33,"sma_120":34426.25},{"date":"2024-11-11","open":30837,"high":30924,"low":30222,"close":30837,"volume":8942,"rsi_14":35.59,"sma_20":35272.5,"sma_60":34875.83,"sma_120":34435.42},{"date":"2024-11-12","open":30837,"high":31452,"low":30485,"close":30485,"volume":29817,"rsi_14":33.87,"sma_20":35227.5,"sma_60":34900.83,"sma_120":34438.75},{"date":"2024-11-13","open":30529,"high":31583,"low":30002,"close":30309,"volume":13831,"rsi_14":30.77,"sma_20":35182.5,"sma_60":34925.0,"sma_120":34438.33},{"date":"2024-11-14","open":30309,"high":30397,"low":29519,"close":29782,"volume":9219,"rsi_14":28.99,"sma_20":35100.0,"sma_60":34942.5,"sma_120":34431.25},{"date":"2024-11-15","open":29870,"high":29870,"low":29299,"close":29738,"volume":11670,"rsi_14":29.85,"sma_20":35012.5,"sma_60":34960.0,"sma_120":34424.58},{"date":"2024-11-18","open":29387,"high":30178,"low":29387,"close":29738,"volume":11832,"rsi_14":33.33,"sma_20":34912.5,"sma_60":34980.0,"sma_120":34417.5},{"date":"2024-11-19","open":29826,"high":30749,"low":29782,"close":29826,"volume":10514,"rsi_14":35.48,"sma_20":34812.5,"sma_60":34986.67,"sma_120":34411.25},{"date":"2024-11-20","open":29826,"high":30441,"low":29826,"close":30222,"volume":9056,"rsi_14":42.03,"sma_20":34747.5,"sma_60":34986.67,"sma_120":34407.92},{"date":"2024-11-21","open":30353,"high":30617,"low":29958,"close":30222,"volume":11642,"rsi_14":38.46,"sma_20":34680.0,"sma_60":34986.67,"sma_120":34402.08},{"date":"2024-11-22","open":30661,"high":30661,"low":29870,"close":30002,"volume":11866,"rsi_14":36.23,"sma_20":34620.0,"sma_60":34985.0,"sma_120":34394.17},{"date":"2024-11-25","open":30397,"high":30397,"low":29782,"close":29870,"volume":8675,"rsi_14":31.88,"sma_20":34560.0,"sma_60":34974.17,"sma_120":34390.83},{"date":"2024-11-26","open":30046,"high":30046,"low":29607,"close":29870,"volume":13040,"rsi_14":38.6,"sma_20":34517.5,"sma_60":34964.17,"sma_120":34387.92},{"date":"2024-11-27","open":30134,"high":30749,"low":29958,"close":30309,"volume":13749,"rsi_14":44.44,"sma_20":34500.0,"sma_60":34967.5,"sma_120":34389.17},{"date":"2024-11-28","open":30046,"high":30880,"low":30046,"close":30397,"volume":8551,"rsi_14":47.62,"sma_20":34482.5,"sma_60":34965.0,"sma_120":34386.25},{"date":"2024-11-29","open":30397,"high":30749,"low":29914,"close":30309,"volume":7638,"rsi_14":39.66,"sma_20":34450.0,"sma_60":34958.33,"sma_120":34387.08},{"date":"2024-12-02","open":30309,"high":30485,"low":30090,"close":30397,"volume":6537,"rsi_14":48.08,"sma_20":34425.0,"sma_60":34955.0,"sma_120":34385.42},{"date":"2024-12-03","open":30397,"high":30705,"low":30266,"close":30353,"volume":5422,"rsi_14":51.02,"sma_20":34390.0,"sma_60":34955.83,"sma_120":34387.5},{"date":"2024-12-04","open":29782,"high":30529,"low":29782,"close":30485,"volume":14504,"rsi_14":70.0,"sma_20":34392.5,"sma_60":34953.33,"sma_120":34390.0},{"date":"2024-12-05","open":30485,"high":30837,"low":30222,"close":30749,"volume":9973,"rsi_14":75.56,"sma_20":34400.0,"sma_60":34963.33,"sma_120":34394.17},{"date":"2024-12-06","open":31012,"high":31188,"low":30485,"close":31100,"volume":18479,"rsi_14":79.25,"sma_20":34432.5,"sma_60":34975.0,"sma_120":34402.5},{"date":"2024-12-09","open":30968,"high":30968,"low":30353,"close":30353,"volume":29162,"rsi_14":58.82,"sma_20":34405.0,"sma_60":34974.17,"sma_120":34403.75},{"date":"2024-12-10","open":30046,"high":31144,"low":30046,"close":31012,"volume":27107,"rsi_14":62.16,"sma_20":34435.0,"sma_60":34983.33,"sma_120":34408.33},{"date":"2024-12-11","open":30880,"high":31847,"low":30837,"close":31671,"volume":24355,"rsi_14":68.54,"sma_20":34512.5,"sma_60":35002.5,"sma_120":34419.17},{"date":"2024-12-12","open":31847,"high":32066,"low":31056,"close":31627,"volume":23043,"rsi_14":71.76,"sma_20":34617.5,"sma_60":35028.33,"sma_120":34431.67},{"date":"2024-12-13","open":31627,"high":31627,"low":31144,"close":31452,"volume":32825,"rsi_14":70.93,"sma_20":34715.0,"sma_60":35041.67,"sma_120":34447.08},{"date":"2024-12-16","open":31803,"high":32242,"low":31188,"close":31495,"volume":34571,"rsi_14":71.26,"sma_20":34815.0,"sma_60":35050.83,"sma_120":34462.92},{"date":"2024-12-17","open":31539,"high":32330,"low":31408,"close":31803,"volume":34661,"rsi_14":70.24,"sma_20":34927.5,"sma_60":35067.5,"sma_120":34482.5},{"date":"2024-12-18","open":31803,"high":32023,"low":31364,"close":31627,"volume":12490,"rsi_14":66.28,"sma_20":35007.5,"sma_60":35070.83,"sma_120":34500.83},{"date":"2024-12-19","open":31144,"high":31935,"low":30968,"close":31627,"volume":13698,"rsi_14":67.86,"sma_20":35087.5,"sma_60":35070.83,"sma_120":34517.5},{"date":"2024-12-20","open":31276,"high":32066,"low":30529,"close":30529,"volume":28726,"rsi_14":51.4,"sma_20":35117.5,"sma_60":35056.67,"sma_120":34523.33},{"date":"2024-12-23","open":31100,"high":31935,"low":30749,"close":31583,"volume":22830,"rsi_14":60.77,"sma_20":35215.0,"sma_60":35072.5,"sma_120":34539.58},{"date":"2024-12-24","open":31583,"high":31891,"low":30880,"close":30924,"volume":17387,"rsi_14":53.52,"sma_20":35275.0,"sma_60":35073.33,"sma_120":34549.58},{"date":"2024-12-26","open":30924,"high":31276,"low":30529,"close":30749,"volume":20090,"rsi_14":50.0,"sma_20":35300.0,"sma_60":35060.0,"sma_120":34558.75},{"date":"2024-12-27","open":30749,"high":30749,"low":30309,"close":30309,"volume":15333,"rsi_14":43.66,"sma_20":35295.0,"sma_60":35045.0,"sma_120":34563.75},{"date":"2024-12-30","open":30309,"high":30617,"low":30046,"close":30090,"volume":14688,"rsi_14":47.69,"sma_20":35282.5,"sma_60":35025.83,"sma_120":34566.67},{"date":"2025-01-02","open":30090,"high":30397,"low":29563,"close":29870,"volume":33790,"rsi_14":39.17,"sma_20":35252.5,"sma_60":35002.5,"sma_120":34566.67},{"date":"2025-01-03","open":29914,"high":30573,"low":29826,"close":29958,"volume":20221,"rsi_14":31.78,"sma_20":35230.0,"sma_60":34985.0,"sma_120":34567.92},{"date":"2025-01-06","open":29870,"high":30309,"low":29431,"close":29607,"volume":35657,"rsi_14":29.82,"sma_20":35180.0,"sma_60":34961.67,"sma_120":34566.25},{"date":"2025-01-07","open":29694,"high":30178,"low":29607,"close":30090,"volume":15396,"rsi_14":37.19,"sma_20":35142.5,"sma_60":34951.67,"sma_120":34569.58},{"date":"2025-01-08","open":30266,"high":30266,"low":29782,"close":30090,"volume":8708,"rsi_14":36.67,"sma_20":35085.0,"sma_60":34936.67,"sma_120":34572.92},{"date":"2025-01-09","open":30090,"high":30222,"low":29870,"close":30134,"volume":6547,"rsi_14":33.33,"sma_20":35072.5,"sma_60":34916.67,"sma_120":34577.08},{"date":"2025-01-10","open":29870,"high":30222,"low":29826,"close":30002,"volume":9338,"rsi_14":33.63,"sma_20":35015.0,"sma_60":34892.5,"sma_120":34580.42},{"date":"2025-01-13","open":30046,"high":30046,"low":29870,"close":30046,"volume":3521,"rsi_14":34.21,"sma_20":34922.5,"sma_60":34872.5,"sma_120":34582.92},{"date":"2025-01-14","open":30046,"high":30968,"low":29914,"close":30661,"volume":20844,"rsi_14":51.46,"sma_20":34867.5,"sma_60":34861.67,"sma_120":34588.75},{"date":"2025-01-15","open":30573,"high":30837,"low":30222,"close":30485,"volume":8920,"rsi_14":34.94,"sma_20":34812.5,"sma_60":34846.67,"sma_120":34595.42},{"date":"2025-01-16","open":30573,"high":30837,"low":30046,"close":30266,"volume":12809,"rsi_14":39.73,"sma_20":34742.5,"sma_60":34823.33,"sma_120":34601.67},{"date":"2025-01-17","open":30266,"high":30705,"low":30222,"close":30661,"volume":8268,"rsi_14":48.72,"sma_20":34677.5,"sma_60":34805.83,"sma_120":34612.92},{"date":"2025-01-20","open":30661,"high":30705,"low":30266,"close":30661,"volume":6147,"rsi_14":55.88,"sma_20":34622.5,"sma_60":34792.5,"sma_120":34625.0},{"date":"2025-01-21","open":30353,"high":30837,"low":30178,"close":30661,"volume":10080,"rsi_14":60.32,"sma_20":34567.5,"sma_60":34778.33,"sma_120":34637.92},{"date":"2025-01-22","open":30661,"high":30837,"low":30178,"close":30222,"volume":9715,"rsi_14":55.88,"sma_20":34550.0,"sma_60":34762.5,"sma_120":34645.83},{"date":"2025-01-23","open":30222,"high":30617,"low":30134,"close":30397,"volume":7565,"rsi_14":57.14,"sma_20":34482.5,"sma_60":34752.5,"sma_120":34655.83},{"date":"2025-01-24","open":30661,"high":30661,"low":30090,"close":30266,"volume":6154,"rsi_14":61.54,"sma_20":34445.0,"sma_60":34745.83,"sma_120":34662.92},{"date":"2025-01-31","open":30266,"high":30661,"low":30090,"close":30266,"volume":13485,"rsi_14":53.7,"sma_20":34417.5,"sma_60":34739.17,"sma_120":34668.75},{"date":"2025-02-03","open":30178,"high":30573,"low":29475,"close":30222,"volume":14377,"rsi_14":52.73,"sma_20":34412.5,"sma_60":34730.0,"sma_120":34677.5},{"date":"2025-02-04","open":30266,"high":30661,"low":29958,"close":29958,"volume":10509,"rsi_14":46.67,"sma_20":34405.0,"sma_60":34712.5,"sma_120":34683.33},{"date":"2025-02-05","open":30397,"high":30397,"low":29958,"close":30002,"volume":4575,"rsi_14":50.0,"sma_20":34412.5,"sma_60":34696.67,"sma_120":34686.25},{"date":"2025-02-06","open":30002,"high":30661,"low":29958,"close":30485,"volume":7654,"rsi_14":57.35,"sma_20":34442.5,"sma_60":34687.5,"sma_120":34700.0},{"date":"2025-02-07","open":30397,"high":30617,"low":30090,"close":30090,"volume":10474,"rsi_14":39.68,"sma_20":34470.0,"sma_60":34680.83,"sma_120":34722.92},{"date":"2025-02-10","open":30529,"high":31188,"low":30485,"close":30793,"volume":38594,"rsi_14":54.67,"sma_20":34510.0,"sma_60":34684.17,"sma_120":34745.42},{"date":"2025-02-11","open":31144,"high":31188,"low":30617,"close":31012,"volume":19546,"rsi_14":61.33,"sma_20":34562.5,"sma_60":34693.33,"sma_120":34768.33},{"date":"2025-02-12","open":30749,"high":31144,"low":30749,"close":30968,"volume":12770,"rsi_14":55.22,"sma_20":34610.0,"sma_60":34695.83,"sma_120":34785.83},{"date":"2025-02-13","open":31012,"high":31144,"low":30793,"close":30880,"volume":9921,"rsi_14":53.62,"sma_20":34660.0,"sma_60":34703.33,"sma_120":34802.08},{"date":"2025-02-14","open":30837,"high":31188,"low":30749,"close":30968,"volume":12546,"rsi_14":54.93,"sma_20":34712.5,"sma_60":34715.83,"sma_120":34820.42},{"date":"2025-02-17","open":30968,"high":31364,"low":30880,"close":31100,"volume":14390,"rsi_14":65.62,"sma_20":34737.5,"sma_60":34740.83,"sma_120":34841.67},{"date":"2025-02-18","open":31100,"high":31539,"low":31012,"close":31232,"volume":11665,"rsi_14":65.08,"sma_20":34780.0,"sma_60":34769.17,"sma_120":34864.58},{"date":"2025-02-19","open":31144,"high":31452,"low":30837,"close":31012,"volume":17429,"rsi_14":63.08,"sma_20":34822.5,"sma_60":34793.33,"sma_120":34886.67},{"date":"2025-02-20","open":31144,"high":31276,"low":30924,"close":31188,"volume":11288,"rsi_14":65.22,"sma_20":34852.5,"sma_60":34819.17,"sma_120":34902.92},{"date":"2025-02-21","open":31100,"high":31452,"low":30968,"close":31452,"volume":7177,"rsi_14":68.92,"sma_20":34897.5,"sma_60":34842.5,"sma_120":34914.58},{"date":"2025-02-24","open":31452,"high":32330,"low":31188,"close":32286,"volume":34217,"rsi_14":80.46,"sma_20":34990.0,"sma_60":34881.67,"sma_120":34934.17},{"date":"2025-02-25","open":32374,"high":33604,"low":32154,"close":32945,"volume":53815,"rsi_14":83.17,"sma_20":35145.0,"sma_60":34937.5,"sma_120":34961.25},{"date":"2025-02-26","open":32945,"high":33253,"low":32550,"close":32769,"volume":19580,"rsi_14":77.66,"sma_20":35280.0,"sma_60":34992.5,"sma_120":34983.33},{"date":"2025-02-27","open":33033,"high":33033,"low":32330,"close":32462,"volume":11893,"rsi_14":79.35,"sma_20":35405.0,"sma_60":35041.67,"sma_120":35002.92},{"date":"2025-02-28","open":32154,"high":32725,"low":32110,"close":32418,"volume":12523,"rsi_14":74.03,"sma_20":35527.5,"sma_60":35081.67,"sma_120":35024.58},{"date":"2025-03-04","open":32418,"high":32857,"low":32154,"close":32286,"volume":12419,"rsi_14":69.33,"sma_20":35645.0,"sma_60":35117.5,"sma_120":35041.25},{"date":"2025-03-05","open":32154,"high":32550,"low":32154,"close":32286,"volume":11090,"rsi_14":70.27,"sma_20":35777.5,"sma_60":35155.0,"sma_120":35056.67},{"date":"2025-03-06","open":32286,"high":32769,"low":32286,"close":32374,"volume":13976,"rsi_14":72.97,"sma_20":35912.5,"sma_60":35192.5,"sma_120":35073.75},{"date":"2025-03-07","open":32374,"high":32681,"low":32067,"close":32154,"volume":8953,"rsi_14":67.53,"sma_20":36007.5,"sma_60":35226.67,"sma_120":35091.25},{"date":"2025-03-10","open":32154,"high":32638,"low":32154,"close":32550,"volume":11829,"rsi_14":69.88,"sma_20":36147.5,"sma_60":35265.83,"sma_120":35109.58},{"date":"2025-03-11","open":32067,"high":32374,"low":31935,"close":32330,"volume":7943,"rsi_14":64.71,"sma_20":36235.0,"sma_60":35295.83,"sma_120":35129.58},{"date":"2025-03-12","open":32330,"high":32638,"low":32023,"close":32638,"volume":11362,"rsi_14":71.26,"sma_20":36327.5,"sma_60":35325.0,"sma_120":35150.0},{"date":"2025-03-13","open":32550,"high":33077,"low":32374,"close":32725,"volume":13405,"rsi_14":70.59,"sma_20":36427.5,"sma_60":35370.0,"sma_120":35172.08},{"date":"2025-03-14","open":32989,"high":33077,"low":32594,"close":32769,"volume":6463,"rsi_14":68.75,"sma_20":36535.0,"sma_60":35403.33,"sma_120":35193.33},{"date":"2025-03-17","open":32725,"high":33077,"low":32638,"close":32769,"volume":8004,"rsi_14":59.02,"sma_20":36637.5,"sma_60":35424.17,"sma_120":35213.33},{"date":"2025-03-18","open":32769,"high":32989,"low":32462,"close":32813,"volume":11877,"rsi_14":46.81,"sma_20":36735.0,"sma_60":35446.67,"sma_120":35237.5},{"date":"2025-03-19","open":32681,"high":32989,"low":32638,"close":32681,"volume":10340,"rsi_14":47.83,"sma_20":36817.5,"sma_60":35470.0,"sma_120":35255.83},{"date":"2025-03-20","open":32989,"high":33077,"low":32681,"close":33077,"volume":14725,"rsi_14":64.58,"sma_20":36935.0,"sma_60":35500.0,"sma_120":35275.42},{"date":"2025-03-21","open":32813,"high":33604,"low":32681,"close":33604,"volume":14794,"rsi_14":72.88,"sma_20":37072.5,"sma_60":35534.17,"sma_120":35300.83},{"date":"2025-03-24","open":33516,"high":33516,"low":32725,"close":32901,"volume":17182,"rsi_14":59.72,"sma_20":37155.0,"sma_60":35558.33,"sma_120":35314.58},{"date":"2025-03-25","open":32594,"high":32967,"low":32506,"close":32594,"volume":13525,"rsi_14":54.43,"sma_20":37172.5,"sma_60":35576.67,"sma_120":35323.75},{"date":"2025-03-26","open":33077,"high":33077,"low":32418,"close":32638,"volume":8762,"rsi_14":53.85,"sma_20":37155.0,"sma_60":35616.67,"sma_120":35336.67},{"date":"2025-03-27","open":32638,"high":32638,"low":32462,"close":32462,"volume":10184,"rsi_14":54.55,"sma_20":37137.5,"sma_60":35633.33,"sma_120":35352.92},{"date":"2025-03-28","open":32555,"high":32926,"low":32044,"close":32740,"volume":38328,"rsi_14":32.35,"sma_20":37052.5,"sma_60":35634.17,"sma_120":35353.75},{"date":"2025-03-31","open":32694,"high":32694,"low":31997,"close":32090,"volume":16836,"rsi_14":29.73,"sma_20":36935.0,"sma_60":35626.67,"sma_120":35343.33},{"date":"2025-04-01","open":32090,"high":32462,"low":31905,"close":32044,"volume":11438,"rsi_14":24.76,"sma_20":36822.5,"sma_60":35626.67,"sma_120":35335.83},{"date":"2025-04-02","open":32044,"high":32415,"low":31951,"close":32044,"volume":6242,"rsi_14":23.3,"sma_20":36710.0,"sma_60":35630.83,"sma_120":35328.33},{"date":"2025-04-03","open":31905,"high":32323,"low":31487,"close":32230,"volume":15170,"rsi_14":25.47,"sma_20":36602.5,"sma_60":35642.5,"sma_120":35322.5},{"date":"2025-04-04","open":32230,"high":33019,"low":31858,"close":32601,"volume":15037,"rsi_14":30.7,"sma_20":36527.5,"sma_60":35659.17,"sma_120":35322.08},{"date":"2025-04-07","open":31487,"high":32508,"low":30790,"close":31208,"volume":53719,"rsi_14":23.78,"sma_20":36355.0,"sma_60":35657.5,"sma_120":35309.58},{"date":"2025-04-08","open":32090,"high":32090,"low":31208,"close":31533,"volume":12335,"rsi_14":27.89,"sma_20":36212.5,"sma_60":35652.5,"sma_120":35302.08},{"date":"2025-04-09","open":31301,"high":31579,"low":30836,"close":31115,"volume":17009,"rsi_14":21.77,"sma_20":36030.0,"sma_60":35640.0,"sma_120":35288.33},{"date":"2025-04-10","open":31254,"high":32508,"low":31208,"close":31997,"volume":11141,"rsi_14":25.32,"sma_20":35890.0,"sma_60":35642.5,"sma_120":35279.58},{"date":"2025-04-11","open":31997,"high":32694,"low":31626,"close":32415,"volume":14445,"rsi_14":32.65,"sma_20":35770.0,"sma_60":35655.0,"sma_120":35273.75},{"date":"2025-04-14","open":32508,"high":32694,"low":32044,"close":32508,"volume":6759,"rsi_14":35.21,"sma_20":35655.0,"sma_60":35668.33,"sma_120":35270.42},{"date":"2025-04-15","open":32740,"high":32973,"low":32276,"close":32833,"volume":14157,"rsi_14":37.84,"sma_20":35555.0,"sma_60":35675.83,"sma_120":35268.75},{"date":"2025-04-16","open":32740,"high":33112,"low":32508,"close":32787,"volume":7676,"rsi_14":38.62,"sma_20":35460.0,"sma_60":35685.83,"sma_120":35266.25},{"date":"2025-04-17","open":32787,"high":33205,"low":32369,"close":32508,"volume":11340,"rsi_14":47.86,"sma_20":35327.5,"sma_60":35695.0,"sma_120":35259.17},{"date":"2025-04-18","open":32508,"high":33391,"low":32369,"close":33344,"volume":10131,"rsi_14":61.16,"sma_20":35210.0,"sma_60":35711.67,"sma_120":35258.75},{"date":"2025-04-21","open":33344,"high":33484,"low":32973,"close":33437,"volume":7625,"rsi_14":62.3,"sma_20":35137.5,"sma_60":35730.0,"sma_120":35261.25},{"date":"2025-04-22","open":33437,"high":33623,"low":33019,"close":33623,"volume":17152,"rsi_14":63.49,"sma_20":35092.5,"sma_60":35751.67,"sma_120":35265.0},{"date":"2025-04-23","open":33623,"high":33716,"low":33251,"close":33391,"volume":11904,"rsi_14":59.84,"sma_20":35032.5,"sma_60":35777.5,"sma_120":35270.0},{"date":"2025-04-24","open":33251,"high":33716,"low":33251,"close":33437,"volume":6546,"rsi_14":57.5,"sma_20":34985.0,"sma_60":35800.83,"sma_120":35276.67},{"date":"2025-04-25","open":33437,"high":33623,"low":33205,"close":33484,"volume":8651,"rsi_14":76.92,"sma_20":35025.0,"sma_60":35827.5,"sma_120":35286.67},{"date":"2025-04-28","open":33484,"high":34087,"low":33484,"close":33762,"volume":12630,"rsi_14":76.67,"sma_20":35115.0,"sma_60":35859.17,"sma_120":35299.17},{"date":"2025-04-29","open":33809,"high":34087,"low":33576,"close":33948,"volume":8351,"rsi_14":85.88,"sma_20":35217.5,"sma_60":35895.0,"sma_120":35312.5},{"date":"2025-04-30","open":33948,"high":34273,"low":33669,"close":33994,"volume":10179,"rsi_14":82.09,"sma_20":35322.5,"sma_60":35936.67,"sma_120":35324.58},{"date":"2025-05-02","open":33994,"high":34180,"low":33716,"close":33994,"volume":5744,"rsi_14":79.31,"sma_20":35417.5,"sma_60":35977.5,"sma_120":35337.08},{"date":"2025-05-07","open":34087,"high":34552,"low":33994,"close":34505,"volume":26973,"rsi_14":82.09,"sma_20":35520.0,"sma_60":36018.33,"sma_120":35352.92},{"date":"2025-05-08","open":34691,"high":34737,"low":34134,"close":34645,"volume":15432,"rsi_14":80.95,"sma_20":35705.0,"sma_60":36069.17,"sma_120":35375.0},{"date":"2025-05-09","open":34691,"high":34970,"low":34505,"close":34923,"volume":21098,"rsi_14":83.82,"sma_20":35887.5,"sma_60":36111.67,"sma_120":35397.92},{"date":"2025-05-12","open":34923,"high":35016,"low":34645,"close":35016,"volume":11674,"rsi_14":92.19,"sma_20":36097.5,"sma_60":36151.67,"sma_120":35422.5},{"date":"2025-05-13","open":35016,"high":35016,"low":34412,"close":34877,"volume":16775,"rsi_14":83.67,"sma_20":36252.5,"sma_60":36190.0,"sma_120":35442.92},{"date":"2025-05-14","open":35016,"high":36084,"low":34923,"close":35991,"volume":45144,"rsi_14":88.73,"sma_20":36445.0,"sma_60":36250.0,"sma_120":35476.67},{"date":"2025-05-15","open":35991,"high":35991,"low":35480,"close":35527,"volume":15471,"rsi_14":76.62,"sma_20":36607.5,"sma_60":36300.0,"sma_120":35507.92},{"date":"2025-05-16","open":35480,"high":35945,"low":34784,"close":35016,"volume":26542,"rsi_14":71.08,"sma_20":36725.0,"sma_60":36338.33,"sma_120":35539.58},{"date":"2025-05-19","open":35295,"high":35295,"low":33855,"close":34552,"volume":36775,"rsi_14":63.04,"sma_20":36820.0,"sma_60":36365.83,"sma_120":35567.5},{"date":"2025-05-20","open":34877,"high":35434,"low":34645,"close":35248,"volume":26355,"rsi_14":67.92,"sma_20":36967.5,"sma_60":36410.0,"sma_120":35601.67},{"date":"2025-05-21","open":35109,"high":35341,"low":34645,"close":35202,"volume":17377,"rsi_14":65.35,"sma_20":37067.5,"sma_60":36450.0,"sma_120":35634.58},{"date":"2025-05-22","open":35202,"high":35480,"low":34691,"close":34691,"volume":11989,"rsi_14":57.41,"sma_20":37135.0,"sma_60":36475.83,"sma_120":35659.17},{"date":"2025-05-23","open":34923,"high":35527,"low":34830,"close":35388,"volume":15496,"rsi_14":62.3,"sma_20":37230.0,"sma_60":36498.33,"sma_120":35690.0},{"date":"2025-05-26","open":35063,"high":35573,"low":34970,"close":35434,"volume":13741,"rsi_14":62.6,"sma_20":37340.0,"sma_60":36509.17,"sma_120":35723.33},{"date":"2025-05-27","open":35480,"high":35759,"low":35155,"close":35480,"volume":19106,"rsi_14":59.29,"sma_20":37450.0,"sma_60":36524.17,"sma_120":35758.33},{"date":"2025-05-28","open":35806,"high":36688,"low":35109,"close":36502,"volume":43294,"rsi_14":65.15,"sma_20":37612.5,"sma_60":36563.33,"sma_120":35802.5},{"date":"2025-05-29","open":36502,"high":37802,"low":36270,"close":37199,"volume":46964,"rsi_14":67.38,"sma_20":37797.5,"sma_60":36615.83,"sma_120":35848.75},{"date":"2025-05-30","open":37338,"high":38360,"low":36734,"close":37477,"volume":52016,"rsi_14":68.28,"sma_20":37987.5,"sma_60":36675.83,"sma_120":35896.67},{"date":"2025-06-02","open":37524,"high":37524,"low":36456,"close":36827,"volume":39113,"rsi_14":63.46,"sma_20":38140.0,"sma_60":36724.17,"sma_120":35939.58},{"date":"2025-06-04","open":37059,"high":39103,"low":37059,"close":38917,"volume":69320,"rsi_14":67.8,"sma_20":38405.0,"sma_60":36808.33,"sma_120":36000.42},{"date":"2025-06-05","open":38824,"high":38824,"low":37802,"close":38081,"volume":38459,"rsi_14":64.86,"sma_20":38597.5,"sma_60":36881.67,"sma_120":36054.17},{"date":"2025-06-09","open":38174,"high":39939,"low":38174,"close":39196,"volume":65202,"rsi_14":72.73,"sma_20":38842.5,"sma_60":36967.5,"sma_120":36116.67},{"date":"2025-06-10","open":39846,"high":39846,"low":38035,"close":39056,"volume":43374,"rsi_14":75.39,"sma_20":39065.0,"sma_60":37055.0,"sma_120":36175.42},{"date":"2025-06-11","open":39010,"high":39010,"low":37895,"close":38406,"volume":31076,"rsi_14":67.89,"sma_20":39247.5,"sma_60":37125.0,"sma_120":36225.0},{"date":"2025-06-12","open":38731,"high":38731,"low":37849,"close":38360,"volume":28342,"rsi_14":67.89,"sma_20":39435.0,"sma_60":37192.5,"sma_120":36281.25},{"date":"2025-06-13","open":38731,"high":38731,"low":37059,"close":37152,"volume":31700,"rsi_14":62.93,"sma_20":39497.5,"sma_60":37237.5,"sma_120":36320.42},{"date":"2025-06-16","open":37013,"high":38360,"low":36967,"close":38267,"volume":23174,"rsi_14":64.49,"sma_20":39645.0,"sma_60":37302.5,"sma_120":36363.33},{"date":"2025-06-17","open":38081,"high":38453,"low":37617,"close":37710,"volume":39653,"rsi_14":60.89,"sma_20":39790.0,"sma_60":37356.67,"sma_120":36401.67},{"date":"2025-06-18","open":37663,"high":38824,"low":37663,"close":38313,"volume":22481,"rsi_14":62.87,"sma_20":39992.5,"sma_60":37424.17,"sma_120":36447.08},{"date":"2025-06-19","open":37988,"high":38824,"low":37849,"close":38731,"volume":18671,"rsi_14":60.71,"sma_20":40180.0,"sma_60":37491.67,"sma_120":36495.83},{"date":"2025-06-20","open":38731,"high":39056,"low":38081,"close":38592,"volume":29578,"rsi_14":57.08,"sma_20":40362.5,"sma_60":37546.67,"sma_120":36540.42},{"date":"2025-06-23","open":38592,"high":38731,"low":37756,"close":37802,"volume":26294,"rsi_14":51.57,"sma_20":40530.0,"sma_60":37600.83,"sma_120":36579.58},{"date":"2025-06-24","open":37942,"high":38546,"low":36038,"close":38360,"volume":31880,"rsi_14":57.47,"sma_20":40690.0,"sma_60":37670.83,"sma_120":36623.75},{"date":"2025-06-25","open":37988,"high":38546,"low":37988,"close":38453,"volume":15057,"rsi_14":47.19,"sma_20":40852.5,"sma_60":37741.67,"sma_120":36679.17},{"date":"2025-06-26","open":38731,"high":38731,"low":37385,"close":37895,"volume":12153,"rsi_14":48.84,"sma_20":40982.5,"sma_60":37805.83,"sma_120":36719.58},{"date":"2025-06-27","open":38453,"high":38453,"low":37477,"close":37710,"volume":11013,"rsi_14":39.47,"sma_20":41047.5,"sma_60":37895.0,"sma_120":36764.58},{"date":"2025-06-30","open":37617,"high":37942,"low":37106,"close":37617,"volume":17696,"rsi_14":39.74,"sma_20":41070.0,"sma_60":37994.17,"sma_120":36810.42},{"date":"2025-07-01","open":37617,"high":39428,"low":37617,"close":39103,"volume":41194,"rsi_14":54.44,"sma_20":41157.5,"sma_60":38120.83,"sma_120":36873.75},{"date":"2025-07-02","open":39196,"high":39196,"low":37756,"close":38824,"volume":13830,"rsi_14":52.87,"sma_20":41265.0,"sma_60":38242.5,"sma_120":36936.67},{"date":"2025-07-03","open":39614,"high":39614,"low":38499,"close":39335,"volume":24409,"rsi_14":64.78,"sma_20":41287.5,"sma_60":38370.0,"sma_120":37006.25},{"date":"2025-07-04","open":39010,"high":39381,"low":37988,"close":38220,"volume":18554,"rsi_14":49.69,"sma_20":41295.0,"sma_60":38470.83,"sma_120":37065.0},{"date":"2025-07-07","open":37895,"high":38453,"low":37710,"close":37942,"volume":17787,"rsi_14":51.63,"sma_20":41227.5,"sma_60":38591.67,"sma_120":37124.58},{"date":"2025-07-08","open":37895,"high":38731,"low":37895,"close":38685,"volume":16698,"rsi_14":52.56,"sma_20":41207.5,"sma_60":38720.0,"sma_120":37186.25},{"date":"2025-07-09","open":38778,"high":39428,"low":38546,"close":39149,"volume":20159,"rsi_14":52.87,"sma_20":41247.5,"sma_60":38864.17,"sma_120":37252.08},{"date":"2025-07-10","open":39289,"high":39381,"low":38778,"close":39196,"volume":22136,"rsi_14":54.19,"sma_20":41292.5,"sma_60":38993.33,"sma_120":37317.92},{"date":"2025-07-11","open":39242,"high":39335,"low":38731,"close":39289,"volume":25559,"rsi_14":61.43,"sma_20":41407.5,"sma_60":39116.67,"sma_120":37385.83},{"date":"2025-07-14","open":39289,"high":40217,"low":38638,"close":40125,"volume":32507,"rsi_14":63.01,"sma_20":41507.5,"sma_60":39253.33,"sma_120":37460.83},{"date":"2025-07-15","open":40078,"high":40078,"low":39056,"close":39289,"volume":13952,"rsi_14":55.56,"sma_20":41592.5,"sma_60":39369.17,"sma_120":37522.5},{"date":"2025-07-16","open":39428,"high":39428,"low":38592,"close":38685,"volume":13077,"rsi_14":55.21,"sma_20":41612.5,"sma_60":39475.0,"sma_120":37580.42},{"date":"2025-07-17","open":38685,"high":38963,"low":38128,"close":38546,"volume":13577,"rsi_14":55.56,"sma_20":41602.5,"sma_60":39583.33,"sma_120":37639.17},{"date":"2025-07-18","open":38778,"high":38778,"low":37988,"close":38360,"volume":14908,"rsi_14":54.88,"sma_20":41590.0,"sma_60":39673.33,"sma_120":37692.5},{"date":"2025-07-21","open":38360,"high":38731,"low":37895,"close":38081,"volume":13684,"rsi_14":42.03,"sma_20":41605.0,"sma_60":39756.67,"sma_120":37743.33},{"date":"2025-07-22","open":38081,"high":38685,"low":37988,"close":38035,"volume":10668,"rsi_14":43.61,"sma_20":41587.5,"sma_60":39835.83,"sma_120":37793.75},{"date":"2025-07-23","open":37988,"high":39474,"low":37663,"close":38360,"volume":15049,"rsi_14":41.86,"sma_20":41582.5,"sma_60":39925.0,"sma_120":37851.25},{"date":"2025-07-24","open":38592,"high":38592,"low":37710,"close":37756,"volume":9916,"rsi_14":45.76,"sma_20":41575.0,"sma_60":40002.5,"sma_120":37901.67},{"date":"2025-07-25","open":38081,"high":38499,"low":37663,"close":38035,"volume":9203,"rsi_14":50.85,"sma_20":41592.5,"sma_60":40084.17,"sma_120":37955.83},{"date":"2025-07-28","open":38685,"high":38685,"low":36549,"close":36549,"volume":34352,"rsi_14":32.84,"sma_20":41535.0,"sma_60":40134.17,"sma_120":37996.67},{"date":"2025-07-29","open":36549,"high":36920,"low":35945,"close":36595,"volume":17354,"rsi_14":28.0,"sma_20":41400.0,"sma_60":40181.67,"sma_120":38038.33},{"date":"2025-07-30","open":37152,"high":37199,"low":36270,"close":36409,"volume":42655,"rsi_14":26.56,"sma_20":41270.0,"sma_60":40225.0,"sma_120":38080.83},{"date":"2025-07-31","open":36502,"high":37199,"low":36316,"close":36363,"volume":26800,"rsi_14":25.2,"sma_20":41110.0,"sma_60":40267.5,"sma_120":38122.5},{"date":"2025-08-01","open":36781,"high":36827,"low":35202,"close":35248,"volume":37256,"rsi_14":10.53,"sma_20":40950.0,"sma_60":40280.83,"sma_120":38149.58},{"date":"2025-08-04","open":35109,"high":36549,"low":34970,"close":36316,"volume":17995,"rsi_14":26.81,"sma_20":40862.5,"sma_60":40310.83,"sma_120":38190.0},{"date":"2025-08-05","open":36316,"high":37756,"low":36131,"close":36641,"volume":29208,"rsi_14":33.33,"sma_20":40752.5,"sma_60":40341.67,"sma_120":38226.67},{"date":"2025-08-06","open":36595,"high":37431,"low":35573,"close":37152,"volume":10108,"rsi_14":39.29,"sma_20":40645.0,"sma_60":40380.0,"sma_120":38265.83},{"date":"2025-08-07","open":36781,"high":37199,"low":36641,"close":36688,"volume":8343,"rsi_14":37.67,"sma_20":40510.0,"sma_60":40412.5,"sma_120":38301.25},{"date":"2025-08-08","open":36688,"high":37106,"low":36224,"close":36409,"volume":8018,"rsi_14":37.67,"sma_20":40355.0,"sma_60":40420.0,"sma_120":38335.0},{"date":"2025-08-11","open":36038,"high":37338,"low":35945,"close":36084,"volume":10317,"rsi_14":36.18,"sma_20":40137.5,"sma_60":40430.0,"sma_120":38365.0},{"date":"2025-08-12","open":36038,"high":36781,"low":35573,"close":35666,"volume":18015,"rsi_14":31.17,"sma_20":39942.5,"sma_60":40441.67,"sma_120":38390.0},{"date":"2025-08-13","open":35806,"high":36224,"low":35295,"close":35434,"volume":17420,"rsi_14":32.88,"sma_20":39767.5,"sma_60":40457.5,"sma_120":38411.67},{"date":"2025-08-14","open":35434,"high":35852,"low":34923,"close":35666,"volume":38080,"rsi_14":32.41,"sma_20":39612.5,"sma_60":40465.0,"sma_120":38437.5},{"date":"2025-08-18","open":35666,"high":35666,"low":34552,"close":34784,"volume":18813,"rsi_14":35.61,"sma_20":39420.0,"sma_60":40457.5,"sma_120":38453.75},{"date":"2025-08-19","open":34737,"high":35527,"low":34552,"close":35295,"volume":15694,"rsi_14":40.14,"sma_20":39270.0,"sma_60":40468.33,"sma_120":38472.08},{"date":"2025-08-20","open":35202,"high":35713,"low":34552,"close":35713,"volume":13330,"rsi_14":44.9,"sma_20":39145.0,"sma_60":40474.17,"sma_120":38486.25},{"date":"2025-08-21","open":36038,"high":36038,"low":35202,"close":35341,"volume":6899,"rsi_14":42.86,"sma_20":38982.5,"sma_60":40472.5,"sma_120":38490.83},{"date":"2025-08-22","open":36967,"high":36967,"low":35109,"close":35666,"volume":21000,"rsi_14":53.28,"sma_20":38870.0,"sma_60":40475.83,"sma_120":38500.0},{"date":"2025-08-25","open":35713,"high":35759,"low":35295,"close":35713,"volume":11456,"rsi_14":44.35,"sma_20":38745.0,"sma_60":40461.67,"sma_120":38512.5},{"date":"2025-08-26","open":35713,"high":35852,"low":35341,"close":35480,"volume":7471,"rsi_14":38.94,"sma_20":38687.5,"sma_60":40430.83,"sma_120":38523.33},{"date":"2025-08-27","open":35713,"high":36131,"low":35527,"close":35806,"volume":9496,"rsi_14":36.7,"sma_20":38645.0,"sma_60":40400.83,"sma_120":38538.33},{"date":"2025-08-28","open":35991,"high":36641,"low":35620,"close":36363,"volume":8008,"rsi_14":46.85,"sma_20":38642.5,"sma_60":40392.5,"sma_120":38558.33},{"date":"2025-08-29","open":36363,"high":36688,"low":35991,"close":36641,"volume":13058,"rsi_14":52.25,"sma_20":38657.5,"sma_60":40351.67,"sma_120":38580.0},{"date":"2025-09-01","open":36363,"high":37106,"low":36177,"close":36781,"volume":16081,"rsi_14":57.01,"sma_20":38740.0,"sma_60":40328.33,"sma_120":38605.0},{"date":"2025-09-02","open":36688,"high":37059,"low":36363,"close":36827,"volume":11702,"rsi_14":62.63,"sma_20":38767.5,"sma_60":40285.83,"sma_120":38626.67},{"date":"2025-09-03","open":36502,"high":37106,"low":36270,"close":36456,"volume":9771,"rsi_14":60.78,"sma_20":38757.5,"sma_60":40239.17,"sma_120":38647.08},{"date":"2025-09-04","open":36595,"high":37663,"low":36595,"close":37338,"volume":24935,"rsi_14":65.52,"sma_20":38767.5,"sma_60":40220.0,"sma_120":38672.5},{"date":"2025-09-05","open":37756,"high":37802,"low":37199,"close":37477,"volume":10739,"rsi_14":79.0,"sma_20":38810.0,"sma_60":40204.17,"sma_120":38698.33},{"date":"2025-09-08","open":37385,"high":37895,"low":37338,"close":37617,"volume":6913,"rsi_14":77.17,"sma_20":38875.0,"sma_60":40212.5,"sma_120":38725.0},{"date":"2025-09-09","open":37292,"high":38546,"low":37292,"close":37895,"volume":22083,"rsi_14":76.4,"sma_20":38972.5,"sma_60":40205.83,"sma_120":38754.17},{"date":"2025-09-10","open":37895,"high":39196,"low":37895,"close":38917,"volume":36871,"rsi_14":87.38,"sma_20":39147.5,"sma_60":40227.5,"sma_120":38792.08},{"date":"2025-09-11","open":39010,"high":39335,"low":38731,"close":39149,"volume":13377,"rsi_14":87.13,"sma_20":39347.5,"sma_60":40242.5,"sma_120":38833.33},{"date":"2025-09-12","open":39149,"high":39474,"low":38731,"close":38731,"volume":14379,"rsi_14":79.82,"sma_20":39512.5,"sma_60":40242.5,"sma_120":38867.08},{"date":"2025-09-15","open":39289,"high":39381,"low":38592,"close":38963,"volume":20590,"rsi_14":84.4,"sma_20":39737.5,"sma_60":40249.17,"sma_120":38897.92},{"date":"2025-09-16","open":39846,"high":39846,"low":38546,"close":38685,"volume":13939,"rsi_14":78.7,"sma_20":39920.0,"sma_60":40265.0,"sma_120":38932.92},{"date":"2025-09-17","open":38685,"high":38917,"low":35759,"close":38406,"volume":25211,"rsi_14":71.57,"sma_20":40065.0,"sma_60":40265.83,"sma_120":38968.33},{"date":"2025-09-18","open":38499,"high":38684,"low":37385,"close":38128,"volume":13732,"rsi_14":66.34,"sma_20":40217.5,"sma_60":40260.83,"sma_120":39001.25},{"date":"2025-09-19","open":41100,"high":41700,"low":40500,"close":41100,"volume":9249,"rsi_14":65.31,"sma_20":40352.5,"sma_60":40265.83,"sma_120":39035.83},{"date":"2025-09-22","open":38267,"high":38267,"low":37570,"close":37710,"volume":8777,"rsi_14":58.88,"sma_20":40460.0,"sma_60":40265.83,"sma_120":39080.42},{"date":"2025-09-23","open":37710,"high":37710,"low":36967,"close":37059,"volume":17004,"rsi_14":55.75,"sma_20":40545.0,"sma_60":40255.83,"sma_120":39125.0},{"date":"2025-09-24","open":37152,"high":37617,"low":36688,"close":37245,"volume":15278,"rsi_14":48.98,"sma_20":40622.5,"sma_60":40222.5,"sma_120":39171.67},{"date":"2025-09-25","open":37431,"high":37570,"low":36688,"close":36967,"volume":13400,"rsi_14":44.55,"sma_20":40655.0,"sma_60":40189.17,"sma_120":39215.83},{"date":"2025-09-26","open":37152,"high":37385,"low":36270,"close":37385,"volume":19742,"rsi_14":47.66,"sma_20":40695.0,"sma_60":40154.17,"sma_120":39262.08},{"date":"2025-09-29","open":37385,"high":37385,"low":36641,"close":36781,"volume":15085,"rsi_14":39.47,"sma_20":40695.0,"sma_60":40128.33,"sma_120":39299.58},{"date":"2025-09-30","open":36781,"high":37106,"low":36549,"close":36734,"volume":13226,"rsi_14":24.73,"sma_20":40690.0,"sma_60":40106.67,"sma_120":39349.17},{"date":"2025-10-01","open":37199,"high":37199,"low":36641,"close":36781,"volume":13743,"rsi_14":21.35,"sma_20":40707.5,"sma_60":40072.5,"sma_120":39396.25},{"date":"2025-10-02","open":37153,"high":37153,"low":36456,"close":36595,"volume":16805,"rsi_14":22.35,"sma_20":40665.0,"sma_60":40025.83,"sma_120":39445.0},{"date":"2025-10-10","open":37106,"high":38313,"low":36874,"close":37663,"volume":52027,"rsi_14":36.54,"sma_20":40675.0,"sma_60":39998.33,"sma_120":39495.83},{"date":"2025-10-13","open":37663,"high":38592,"low":36920,"close":38360,"volume":31974,"rsi_14":46.9,"sma_20":40715.0,"sma_60":39981.67,"sma_120":39549.17},{"date":"2025-10-14","open":38453,"high":38963,"low":37338,"close":38406,"volume":35683,"rsi_14":50.0,"sma_20":40742.5,"sma_60":39950.83,"sma_120":39602.08},{"date":"2025-10-15","open":38313,"high":39196,"low":37802,"close":38917,"volume":108688,"rsi_14":57.02,"sma_20":40742.5,"sma_60":39944.17,"sma_120":39656.67},{"date":"2025-10-16","open":38963,"high":39335,"low":37988,"close":38174,"volume":24068,"rsi_14":50.0,"sma_20":40690.0,"sma_60":39935.0,"sma_120":39705.0},{"date":"2025-10-17","open":38174,"high":38546,"low":37663,"close":37988,"volume":16649,"rsi_14":52.42,"sma_20":40650.0,"sma_60":39925.0,"sma_120":39754.17},{"date":"2025-10-20","open":37895,"high":38499,"low":37617,"close":37756,"volume":22706,"rsi_14":56.52,"sma_20":40585.0,"sma_60":39914.17,"sma_120":39793.75},{"date":"2025-10-21","open":38267,"high":38685,"low":37895,"close":37895,"volume":13455,"rsi_14":56.14,"sma_20":40542.5,"sma_60":39910.83,"sma_120":39833.75},{"date":"2025-10-22","open":37988,"high":38592,"low":37802,"close":38220,"volume":14925,"rsi_14":61.74,"sma_20":40532.5,"sma_60":39914.17,"sma_120":39875.0},{"date":"2025-10-23","open":38174,"high":38360,"low":37477,"close":37524,"volume":22563,"rsi_14":51.24,"sma_20":40497.5,"sma_60":39899.17,"sma_120":39912.08},{"date":"2025-10-24","open":37570,"high":37895,"low":37199,"close":37338,"volume":18962,"rsi_14":55.36,"sma_20":40452.5,"sma_60":39891.67,"sma_120":39947.08},{"date":"2025-10-27","open":37385,"high":37756,"low":37059,"close":37431,"volume":20304,"rsi_14":56.64,"sma_20":40437.5,"sma_60":39880.83,"sma_120":39982.5},{"date":"2025-10-28","open":37431,"high":37477,"low":36827,"close":36874,"volume":15124,"rsi_14":50.81,"sma_20":40427.5,"sma_60":39886.67,"sma_120":40010.42},{"date":"2025-10-29","open":36967,"high":37152,"low":36502,"close":36641,"volume":20941,"rsi_14":50.81,"sma_20":40395.0,"sma_60":39887.5,"sma_120":40034.58},{"date":"2025-10-30","open":36967,"high":37942,"low":36827,"close":37338,"volume":29438,"rsi_14":46.96,"sma_20":40415.0,"sma_60":39904.17,"sma_120":40064.58},{"date":"2025-10-31","open":37338,"high":38546,"low":37152,"close":37617,"volume":40457,"rsi_14":42.45,"sma_20":40427.5,"sma_60":39926.67,"sma_120":40097.08},{"date":"2025-11-03","open":37988,"high":37988,"low":36038,"close":36316,"volume":61963,"rsi_14":33.08,"sma_20":40402.5,"sma_60":39945.83,"sma_120":40113.33},{"date":"2025-11-04","open":36502,"high":36502,"low":35341,"close":35620,"volume":33540,"rsi_14":24.09,"sma_20":40342.5,"sma_60":39933.33,"sma_120":40122.08},{"date":"2025-11-05","open":35759,"high":35759,"low":35109,"close":35341,"volume":25027,"rsi_14":25.98,"sma_20":40265.0,"sma_60":39910.0,"sma_120":40125.83},{"date":"2025-11-06","open":36038,"high":36038,"low":35295,"close":35852,"volume":32988,"rsi_14":32.84,"sma_20":40227.5,"sma_60":39886.67,"sma_120":40133.33},{"date":"2025-11-07","open":35759,"high":36456,"low":34923,"close":35480,"volume":30517,"rsi_14":32.12,"sma_20":40110.0,"sma_60":39865.0,"sma_120":40138.75},{"date":"2025-11-10","open":35573,"high":36920,"low":35341,"close":36549,"volume":24076,"rsi_14":40.76,"sma_20":40012.5,"sma_60":39867.5,"sma_120":40143.75},{"date":"2025-11-11","open":36456,"high":37106,"low":36316,"close":36502,"volume":18052,"rsi_14":37.75,"sma_20":39910.0,"sma_60":39875.0,"sma_120":40152.5},{"date":"2025-11-12","open":37106,"high":40775,"low":36641,"close":40542,"volume":175987,"rsi_14":64.57,"sma_20":39997.5,"sma_60":39962.5,"sma_120":40202.08},{"date":"2025-11-13","open":40542,"high":41239,"low":39614,"close":39892,"volume":62693,"rsi_14":61.8,"sma_20":40090.0,"sma_60":40042.5,"sma_120":40250.0},{"date":"2025-11-14","open":39521,"high":40171,"low":38546,"close":38917,"volume":59283,"rsi_14":56.35,"sma_20":40140.0,"sma_60":40100.83,"sma_120":40282.92},{"date":"2025-11-17","open":39660,"high":39660,"low":37895,"close":38128,"volume":30382,"rsi_14":55.25,"sma_20":40160.0,"sma_60":40160.83,"sma_120":40309.17},{"date":"2025-11-18","open":38731,"high":39010,"low":37431,"close":38081,"volume":35239,"rsi_14":56.13,"sma_20":40170.0,"sma_60":40210.83,"sma_120":40339.58},{"date":"2025-11-19","open":38081,"high":40589,"low":37663,"close":39846,"volume":55258,"rsi_14":59.78,"sma_20":40257.5,"sma_60":40285.0,"sma_120":40379.58},{"date":"2025-11-20","open":39799,"high":41796,"low":39707,"close":40728,"volume":55054,"rsi_14":61.59,"sma_20":40430.0,"sma_60":40381.67,"sma_120":40427.08},{"date":"2025-11-21","open":40403,"high":41100,"low":39660,"close":40821,"volume":51402,"rsi_14":68.44,"sma_20":40617.5,"sma_60":40474.17,"sma_120":40475.0},{"date":"2025-11-24","open":40775,"high":41286,"low":40310,"close":40542,"volume":28323,"rsi_14":70.87,"sma_20":40785.0,"sma_60":40560.83,"sma_120":40511.25},{"date":"2025-11-25","open":40589,"high":41332,"low":40078,"close":40357,"volume":30166,"rsi_14":71.43,"sma_20":40972.5,"sma_60":40648.33,"sma_120":40539.58},{"date":"2025-11-26","open":40125,"high":41286,"low":40078,"close":40171,"volume":14288,"rsi_14":68.98,"sma_20":41162.5,"sma_60":40726.67,"sma_120":40563.75},{"date":"2025-11-27","open":40171,"high":41239,"low":40171,"close":40914,"volume":22084,"rsi_14":73.12,"sma_20":41355.0,"sma_60":40808.33,"sma_120":40600.42},{"date":"2025-11-28","open":41332,"high":44304,"low":41146,"close":44072,"volume":132610,"rsi_14":77.18,"sma_20":41702.5,"sma_60":40941.67,"sma_120":40646.67},{"date":"2025-12-01","open":44583,"high":46626,"low":44583,"close":45372,"volume":101167,"rsi_14":79.38,"sma_20":42190.0,"sma_60":41095.83,"sma_120":40712.08},{"date":"2025-12-02","open":45651,"high":46208,"low":43747,"close":43933,"volume":53786,"rsi_14":63.57,"sma_20":42637.5,"sma_60":41223.33,"sma_120":40754.58},{"date":"2025-12-03","open":44026,"high":45419,"low":44026,"close":44490,"volume":51919,"rsi_14":68.54,"sma_20":43130.0,"sma_60":41367.5,"sma_120":40803.33},{"date":"2025-12-04","open":45837,"high":49970,"low":45187,"close":48484,"volume":355427,"rsi_14":81.02,"sma_20":43810.0,"sma_60":41567.5,"sma_120":40893.75},{"date":"2025-12-05","open":48670,"high":50806,"low":47462,"close":49227,"volume":187801,"rsi_14":86.1,"sma_20":44550.0,"sma_60":41778.33,"sma_120":40991.25},{"date":"2025-12-08","open":49505,"high":50527,"low":45512,"close":46719,"volume":143687,"rsi_14":74.22,"sma_20":45097.5,"sma_60":41941.67,"sma_120":41077.08},{"date":"2025-12-09","open":46626,"high":46626,"low":43097,"close":44258,"volume":186404,"rsi_14":61.9,"sma_20":45515.0,"sma_60":42055.83,"sma_120":41130.83},{"date":"2025-12-10","open":45047,"high":45976,"low":43840,"close":45512,"volume":113146,"rsi_14":62.65,"sma_20":45782.5,"sma_60":42174.17,"sma_120":41200.83},{"date":"2025-12-11","open":45512,"high":45604,"low":44304,"close":44443,"volume":60166,"rsi_14":59.11,"sma_20":46027.5,"sma_60":42269.17,"sma_120":41255.83},{"date":"2025-12-12","open":44490,"high":45419,"low":44211,"close":45326,"volume":45882,"rsi_14":61.68,"sma_20":46372.5,"sma_60":42387.5,"sma_120":41315.0},{"date":"2025-12-15","open":44908,"high":45558,"low":44258,"close":44815,"volume":34888,"rsi_14":60.71,"sma_20":46732.5,"sma_60":42492.5,"sma_120":41370.83},{"date":"2025-12-16","open":45326,"high":45976,"low":44443,"close":44583,"volume":68745,"rsi_14":60.58,"sma_20":47082.5,"sma_60":42598.33,"sma_120":41431.67},{"date":"2025-12-17","open":44583,"high":46208,"low":44118,"close":44211,"volume":49171,"rsi_14":58.05,"sma_20":47317.5,"sma_60":42702.5,"sma_120":41484.17},{"date":"2025-12-18","open":43468,"high":44351,"low":42632,"close":43329,"volume":44259,"rsi_14":47.96,"sma_20":47457.5,"sma_60":42795.0,"sma_120":41527.92},{"date":"2025-12-19","open":43654,"high":43886,"low":42307,"close":43561,"volume":47597,"rsi_14":44.72,"sma_20":47605.0,"sma_60":42891.67,"sma_120":41578.75},{"date":"2025-12-22","open":44490,"high":44490,"low":42957,"close":43375,"volume":33006,"rsi_14":48.25,"sma_20":47757.5,"sma_60":42993.33,"sma_120":41629.58},{"date":"2025-12-23","open":43375,"high":43422,"low":41982,"close":42307,"volume":49662,"rsi_14":43.34,"sma_20":47862.5,"sma_60":43087.5,"sma_120":41671.67},{"date":"2025-12-24","open":42307,"high":42493,"low":41982,"close":41982,"volume":19316,"rsi_14":24.45,"sma_20":47960.0,"sma_60":43172.5,"sma_120":41697.5},{"date":"2025-12-26","open":41982,"high":42261,"low":40775,"close":41239,"volume":44062,"rsi_14":18.61,"sma_20":47977.5,"sma_60":43249.17,"sma_120":41719.17},{"date":"2025-12-29","open":41239,"high":41332,"low":40496,"close":41146,"volume":23022,"rsi_14":22.97,"sma_20":47820.0,"sma_60":43316.67,"sma_120":41735.42},{"date":"2025-12-30","open":41425,"high":42261,"low":41378,"close":41657,"volume":36071,"rsi_14":34.44,"sma_20":47620.0,"sma_60":43404.17,"sma_120":41766.25},{"date":"2026-01-02","open":42075,"high":44258,"low":41611,"close":43050,"volume":57407,"rsi_14":35.52,"sma_20":47572.5,"sma_60":43517.5,"sma_120":41812.08},{"date":"2026-01-05","open":43422,"high":43422,"low":40960,"close":41286,"volume":48030,"rsi_14":32.83,"sma_20":47400.0,"sma_60":43598.33,"sma_120":41835.42},{"date":"2026-01-06","open":41611,"high":42214,"low":39707,"close":40125,"volume":53769,"rsi_14":22.55,"sma_20":46950.0,"sma_60":43662.5,"sma_120":41844.17},{"date":"2026-01-07","open":39939,"high":40914,"low":39428,"close":40635,"volume":59615,"rsi_14":27.94,"sma_20":46487.5,"sma_60":43715.83,"sma_120":41857.08},{"date":"2026-01-08","open":41332,"high":41332,"low":39939,"close":40125,"volume":37303,"rsi_14":27.14,"sma_20":46132.5,"sma_60":43747.5,"sma_120":41864.58},{"date":"2026-01-09","open":40217,"high":40682,"low":37710,"close":39753,"volume":26058,"rsi_14":27.14,"sma_20":45890.0,"sma_60":43771.67,"sma_120":41861.25},{"date":"2026-01-12","open":41425,"high":43608,"low":41332,"close":42214,"volume":81082,"rsi_14":45.08,"sma_20":45712.5,"sma_60":43830.83,"sma_120":41887.5},{"date":"2026-01-13","open":42307,"high":43608,"low":41703,"close":42354,"volume":59685,"rsi_14":44.63,"sma_20":45600.0,"sma_60":43905.83,"sma_120":41920.42},{"date":"2026-01-14","open":42447,"high":42632,"low":41750,"close":42168,"volume":36074,"rsi_14":44.63,"sma_20":45430.0,"sma_60":43980.83,"sma_120":41952.92},{"date":"2026-01-15","open":42214,"high":42214,"low":41053,"close":41796,"volume":42563,"rsi_14":47.58,"sma_20":45267.5,"sma_60":44053.33,"sma_120":41983.75},{"date":"2026-01-16","open":42168,"high":45047,"low":41750,"close":42214,"volume":83292,"rsi_14":68.25,"sma_20":42020.0,"sma_60":41039.17,"sma_120":40683.75},{"date":"2026-01-19","open":43608,"high":44118,"low":42725,"close":43236,"volume":49097,"rsi_14":59.15,"sma_20":45087.5,"sma_60":44220.83,"sma_120":42067.5},{"date":"2026-01-20","open":44629,"high":44722,"low":42725,"close":42911,"volume":48908,"rsi_14":57.92,"sma_20":45065.0,"sma_60":44317.5,"sma_120":42108.33},{"date":"2026-01-21","open":41750,"high":44304,"low":41750,"close":43561,"volume":59828,"rsi_14":58.44,"sma_20":45065.0,"sma_60":44429.17,"sma_120":42160.42},{"date":"2026-01-22","open":44583,"high":45326,"low":42957,"close":43004,"volume":63181,"rsi_14":49.78,"sma_20":45045.0,"sma_60":44529.17,"sma_120":42205.0},{"date":"2026-01-23","open":42957,"high":43282,"low":42354,"close":42772,"volume":31359,"rsi_14":58.33,"sma_20":45070.0,"sma_60":44635.0,"sma_120":42260.83},{"date":"2026-01-26","open":42447,"high":43050,"low":42121,"close":42447,"volume":27203,"rsi_14":64.37,"sma_20":45095.0,"sma_60":44739.17,"sma_120":42313.33},{"date":"2026-01-27","open":41982,"high":41982,"low":41332,"close":41657,"volume":38121,"rsi_14":56.11,"sma_20":45117.5,"sma_60":44816.67,"sma_120":42360.42},{"date":"2026-01-28","open":42539,"high":42818,"low":42029,"close":42447,"volume":34380,"rsi_14":63.44,"sma_20":45187.5,"sma_60":44903.33,"sma_120":42415.0},{"date":"2026-01-29","open":42493,"high":42586,"low":41471,"close":42493,"volume":33917,"rsi_14":66.48,"sma_20":45232.5,"sma_60":45014.17,"sma_120":42480.0},{"date":"2026-01-30","open":42261,"high":42586,"low":41471,"close":42261,"volume":57648,"rsi_14":50.38,"sma_20":45190.0,"sma_60":45133.33,"sma_120":42533.33},{"date":"2026-02-02","open":42168,"high":42493,"low":41007,"close":41239,"volume":38613,"rsi_14":42.0,"sma_20":45187.5,"sma_60":45239.17,"sma_120":42574.58},{"date":"2026-02-03","open":41657,"high":42632,"low":41657,"close":42632,"volume":24420,"rsi_14":52.84,"sma_20":45322.5,"sma_60":45360.83,"sma_120":42623.75},{"date":"2026-02-04","open":42539,"high":43190,"low":42214,"close":43050,"volume":27621,"rsi_14":60.07,"sma_20":42420.0,"sma_60":41150.83,"sma_120":40718.33},{"date":"2026-02-05","open":42725,"high":43050,"low":42261,"close":42632,"volume":27834,"rsi_14":61.22,"sma_20":42812.5,"sma_60":41261.67,"sma_120":40750.42},{"date":"2026-02-06","open":41796,"high":41796,"low":40217,"close":41146,"volume":36385,"rsi_14":58.76,"sma_20":43097.5,"sma_60":41330.0,"sma_120":40775.0},{"date":"2026-02-09","open":41796,"high":41982,"low":41146,"close":41843,"volume":25524,"rsi_14":64.71,"sma_20":43440.0,"sma_60":41408.33,"sma_120":40806.25},{"date":"2026-02-10","open":41936,"high":42493,"low":41518,"close":42214,"volume":35880,"rsi_14":65.95,"sma_20":43745.0,"sma_60":41490.83,"sma_120":40851.67},{"date":"2026-02-11","open":42214,"high":42632,"low":42075,"close":42400,"volume":24204,"rsi_14":61.22,"sma_20":44062.5,"sma_60":41571.67,"sma_120":40888.75},{"date":"2026-02-12","open":43143,"high":43886,"low":42864,"close":43375,"volume":36187,"rsi_14":61.54,"sma_20":44215.0,"sma_60":41651.67,"sma_120":40939.58},{"date":"2026-02-13","open":43329,"high":43747,"low":42632,"close":43375,"volume":20864,"rsi_14":61.22,"sma_20":44402.5,"sma_60":41727.5,"sma_120":40985.0},{"date":"2026-02-19","open":43840,"high":43933,"low":43282,"close":43561,"volume":25935,"rsi_14":63.37,"sma_20":44652.5,"sma_60":41814.17,"sma_120":41028.33},{"date":"2026-02-20","open":43608,"high":43933,"low":43236,"close":43468,"volume":28229,"rsi_14":63.9,"sma_20":44940.0,"sma_60":41895.0,"sma_120":41072.08},{"date":"2026-02-23","open":45512,"high":45883,"low":44118,"close":45187,"volume":50487,"rsi_14":69.71,"sma_20":45322.5,"sma_60":42011.67,"sma_120":41138.33},{"date":"2026-02-24","open":45187,"high":45187,"low":44118,"close":44397,"volume":34248,"rsi_14":63.64,"sma_20":45567.5,"sma_60":42119.17,"sma_120":41192.5},{"date":"2026-02-25","open":44908,"high":49041,"low":44815,"close":47926,"volume":123346,"rsi_14":77.27,"sma_20":46282.5,"sma_60":46405.0,"sma_120":43526.67},{"date":"2026-02-26","open":47834,"high":48391,"low":46440,"close":47926,"volume":58203,"rsi_14":75.31,"sma_20":46337.5,"sma_60":42469.17,"sma_120":41367.5},{"date":"2026-02-27","open":46998,"high":47276,"low":45976,"close":46022,"volume":32572,"rsi_14":62.03,"sma_20":46812.5,"sma_60":46635.83,"sma_120":43722.08},{"date":"2026-03-03","open":44861,"high":45326,"low":43422,"close":43561,"volume":38250,"rsi_14":53.23,"sma_20":46872.5,"sma_60":46626.67,"sma_120":43784.17},{"date":"2026-03-04","open":42261,"high":42261,"low":37431,"close":37802,"volume":90815,"rsi_14":41.04,"sma_20":46620.0,"sma_60":46490.83,"sma_120":43793.33},{"date":"2026-03-05","open":39660,"high":41286,"low":39660,"close":39846,"volume":46042,"rsi_14":45.01,"sma_20":46490.0,"sma_60":46417.5,"sma_120":43820.42},{"date":"2026-03-06","open":39660,"high":40450,"low":39242,"close":40357,"volume":24571,"rsi_14":45.39,"sma_20":46442.5,"sma_60":46343.33,"sma_120":43855.42},{"date":"2026-03-09","open":38871,"high":39381,"low":38174,"close":39056,"volume":29404,"rsi_14":42.14,"sma_20":46250.0,"sma_60":46174.17,"sma_120":43870.83},{"date":"2026-03-10","open":40032,"high":40728,"low":39799,"close":40171,"volume":13623,"rsi_14":42.52,"sma_20":46095.0,"sma_60":46011.67,"sma_120":43895.0},{"date":"2026-03-11","open":40589,"high":42168,"low":40496,"close":41007,"volume":34027,"rsi_14":44.68,"sma_20":46007.5,"sma_60":45909.17,"sma_120":43925.42},{"date":"2026-03-12","open":40914,"high":41889,"low":40589,"close":41100,"volume":19827,"rsi_14":44.44,"sma_20":46005.0,"sma_60":45852.5,"sma_120":43954.17},{"date":"2026-03-13","open":40450,"high":41286,"low":40171,"close":40728,"volume":17849,"rsi_14":43.89,"sma_20":45945.0,"sma_60":45766.67,"sma_120":43970.42},{"date":"2026-03-16","open":40914,"high":41703,"low":40682,"close":41239,"volume":21506,"rsi_14":40.7,"sma_20":45892.5,"sma_60":43216.67,"sma_120":41599.17},{"date":"2026-03-17","open":41982,"high":42772,"low":41471,"close":42261,"volume":23806,"rsi_14":45.02,"sma_20":45885.0,"sma_60":43285.83,"sma_120":41618.33},{"date":"2026-03-18","open":42632,"high":42911,"low":42121,"close":42400,"volume":15164,"rsi_14":34.7,"sma_20":45832.5,"sma_60":43348.33,"sma_120":41646.25},{"date":"2026-03-19","open":42261,"high":42307,"low":41425,"close":41611,"volume":16043,"rsi_14":33.25,"sma_20":45737.5,"sma_60":43410.0,"sma_120":41672.5},{"date":"2026-03-20","open":41611,"high":43654,"low":41611,"close":42911,"volume":48151,"rsi_14":41.48,"sma_20":45702.5,"sma_60":43498.33,"sma_120":41711.67},{"date":"2026-03-23","open":42168,"high":42307,"low":41425,"close":41982,"volume":28771,"rsi_14":45.28,"sma_20":45622.5,"sma_60":43574.17,"sma_120":41744.17},{"date":"2026-03-24","open":42400,"high":42818,"low":41611,"close":42493,"volume":21836,"rsi_14":70.45,"sma_20":45477.5,"sma_60":43656.67,"sma_120":41783.75},{"date":"2026-03-25","open":42818,"high":42911,"low":42354,"close":42911,"volume":15552,"rsi_14":65.57,"sma_20":45397.5,"sma_60":43740.83,"sma_120":41827.5},{"date":"2026-03-26","open":42911,"high":42911,"low":41796,"close":41936,"volume":14476,"rsi_14":57.66,"sma_20":45075.0,"sma_60":43820.0,"sma_120":41859.58},{"date":"2026-03-27","open":41564,"high":42075,"low":40960,"close":42029,"volume":15642,"rsi_14":66.33,"sma_20":44757.5,"sma_60":43904.17,"sma_120":41897.92},{"date":"2026-03-30","open":41737,"high":42757,"low":40862,"close":42223,"volume":29218,"rsi_14":50.96,"sma_20":44452.5,"sma_60":43956.67,"sma_120":41918.75},{"date":"2026-03-31","open":41640,"high":41980,"low":40620,"close":40620,"volume":29430,"rsi_14":39.46,"sma_20":44197.5,"sma_60":43991.67,"sma_120":41939.17},{"date":"2026-04-01","open":40767,"high":41541,"low":40525,"close":41154,"volume":26515,"rsi_14":42.55,"sma_20":44287.5,"sma_60":44042.5,"sma_120":41965.0},{"date":"2026-04-02","open":41446,"high":41737,"low":39599,"close":39891,"volume":28270,"rsi_14":39.06,"sma_20":44195.0,"sma_60":44056.67,"sma_120":41980.42},{"date":"2026-04-03","open":40134,"high":40960,"low":39648,"close":39794,"volume":25979,"rsi_14":36.03,"sma_20":44070.0,"sma_60":44064.17,"sma_120":41995.42},{"date":"2026-04-06","open":40231,"high":40231,"low":39551,"close":39648,"volume":8706,"rsi_14":29.39,"sma_20":44007.5,"sma_60":44092.5,"sma_120":42019.17},{"date":"2026-04-07","open":40134,"high":40134,"low":39259,"close":39453,"volume":18716,"rsi_14":27.95,"sma_20":43875.0,"sma_60":44130.0,"sma_120":42031.67},{"date":"2026-04-08","open":40377,"high":40911,"low":40328,"close":40571,"volume":15791,"rsi_14":37.02,"sma_20":43755.0,"sma_60":44191.67,"sma_120":42050.83},{"date":"2026-04-09","open":40620,"high":40814,"low":39891,"close":40134,"volume":17437,"rsi_14":27.31,"sma_20":43607.5,"sma_60":44236.67,"sma_120":42061.67},{"date":"2026-04-10","open":40328,"high":41251,"low":40279,"close":40911,"volume":17318,"rsi_14":35.38,"sma_20":43520.0,"sma_60":44301.67,"sma_120":42083.33},{"date":"2026-04-13","open":40182,"high":41057,"low":39988,"close":40571,"volume":10753,"rsi_14":30.77,"sma_20":43387.5,"sma_60":44341.67,"sma_120":42104.58},{"date":"2026-04-14","open":41251,"high":41251,"low":40620,"close":40814,"volume":18478,"rsi_14":29.41,"sma_20":43212.5,"sma_60":44386.67,"sma_120":42130.83},{"date":"2026-04-15","open":41446,"high":41640,"low":40862,"close":41105,"volume":20558,"rsi_14":34.92,"sma_20":43045.0,"sma_60":44364.17,"sma_120":42163.33},{"date":"2026-04-16","open":41251,"high":41591,"low":41008,"close":41154,"volume":24802,"rsi_14":34.57,"sma_20":42922.5,"sma_60":44354.17,"sma_120":42198.33},{"date":"2026-04-17","open":41494,"high":41494,"low":40765,"close":41105,"volume":19950,"rsi_14":42.48,"sma_20":42727.5,"sma_60":44360.83,"sma_120":42230.83},{"date":"2026-04-20","open":41105,"high":41688,"low":40668,"close":41300,"volume":12816,"rsi_14":55.65,"sma_20":42592.5,"sma_60":44385.0,"sma_120":42272.92},{"date":"2026-04-21","open":41591,"high":42174,"low":41348,"close":41591,"volume":17655,"rsi_14":52.59,"sma_20":42445.0,"sma_60":44415.0,"sma_120":42312.92},{"date":"2026-04-22","open":41543,"high":41980,"low":40862,"close":41300,"volume":24817,"rsi_14":65.59,"sma_20":42260.0,"sma_60":44408.33,"sma_120":42346.67},{"date":"2026-04-23","open":41640,"high":42223,"low":40620,"close":41008,"volume":23024,"rsi_14":62.89,"sma_20":42112.5,"sma_60":44380.83,"sma_120":42381.25},{"date":"2026-04-24","open":41397,"high":41931,"low":41300,"close":41883,"volume":11929,"rsi_14":70.54,"sma_20":42005.0,"sma_60":44366.67,"sma_120":42420.42},{"date":"2026-04-27","open":42320,"high":42612,"low":42029,"close":42612,"volume":18961,"rsi_14":76.42,"sma_20":42025.0,"sma_60":44370.0,"sma_120":42465.42},{"date":"2026-04-28","open":42612,"high":43146,"low":42320,"close":42514,"volume":27260,"rsi_14":69.61,"sma_20":42122.5,"sma_60":44375.0,"sma_120":42511.67},{"date":"2026-04-29","open":42514,"high":43243,"low":42223,"close":43000,"volume":18832,"rsi_14":78.64,"sma_20":42210.0,"sma_60":44391.67,"sma_120":42559.17},{"date":"2026-04-30","open":43438,"high":43632,"low":42077,"close":42223,"volume":38201,"rsi_14":65.93,"sma_20":42532.5,"sma_60":43298.33,"sma_120":44372.5},{"date":"2026-05-04","open":42660,"high":42952,"low":41980,"close":42029,"volume":11407,"rsi_14":65.0,"sma_20":42445.0,"sma_60":44319.17,"sma_120":42770.83},{"date":"2026-05-06","open":42174,"high":42369,"low":40620,"close":40814,"volume":33789,"rsi_14":50.0,"sma_20":42505.0,"sma_60":44254.17,"sma_120":42785.83},{"date":"2026-05-07","open":41688,"high":42514,"low":41251,"close":41834,"volume":15371,"rsi_14":55.56,"sma_20":42627.5,"sma_60":44199.17,"sma_120":42808.33},{"date":"2026-05-08","open":41834,"high":42903,"low":41300,"close":42563,"volume":26616,"rsi_14":59.73,"sma_20":42730.0,"sma_60":44164.17,"sma_120":42835.83},{"date":"2026-05-11","open":42855,"high":43923,"low":42466,"close":43243,"volume":55500,"rsi_14":63.58,"sma_20":42890.0,"sma_60":44167.5,"sma_120":42866.67},{"date":"2026-05-12","open":44361,"high":44847,"low":42757,"close":43243,"volume":51834,"rsi_14":62.66,"sma_20":43010.0,"sma_60":44158.33,"sma_120":42888.33},{"date":"2026-05-13","open":43243,"high":45818,"low":42806,"close":44749,"volume":49736,"rsi_14":67.76,"sma_20":43225.0,"sma_60":44168.33,"sma_120":42920.83},{"date":"2026-05-14","open":44895,"high":45770,"low":44701,"close":45235,"volume":40944,"rsi_14":71.66,"sma_20":43452.5,"sma_60":44183.33,"sma_120":42961.25},{"date":"2026-05-15","open":45575,"high":46887,"low":44847,"close":45673,"volume":61358,"rsi_14":75.26,"sma_20":43687.5,"sma_60":44188.33,"sma_120":43003.33},{"date":"2026-05-18","open":45867,"high":46110,"low":43681,"close":45235,"volume":39947,"rsi_14":69.06,"sma_20":43897.5,"sma_60":44185.83,"sma_120":43044.17},{"date":"2026-05-19","open":44701,"high":45575,"low":42466,"close":43097,"volume":74696,"rsi_14":52.38,"sma_20":44000.0,"sma_60":44143.33,"sma_120":43069.17},{"date":"2026-05-20","open":43243,"high":43243,"low":40862,"close":41640,"volume":57558,"rsi_14":46.22,"sma_20":44017.5,"sma_60":44077.5,"sma_120":43083.75},{"date":"2026-05-21","open":42612,"high":44701,"low":42320,"close":44166,"volume":33136,"rsi_14":54.29,"sma_20":44150.0,"sma_60":44024.17,"sma_120":43120.0},{"date":"2026-05-22","open":44555,"high":45867,"low":44021,"close":45673,"volume":29759,"rsi_14":62.03,"sma_20":44375.0,"sma_60":44010.83,"sma_120":43173.33},{"date":"2026-05-26","open":46547,"high":46596,"low":44021,"close":45090,"volume":62451,"rsi_14":60.4,"sma_20":44585.0,"sma_60":43924.17,"sma_120":43227.5},{"date":"2026-05-27","open":45090,"high":45235,"low":42757,"close":43340,"volume":65824,"rsi_14":58.28,"sma_20":44660.0,"sma_60":43807.5,"sma_120":43265.0},{"date":"2026-05-28","open":44215,"high":44215,"low":41834,"close":43486,"volume":26096,"rsi_14":55.74,"sma_20":44705.0,"sma_60":43727.5,"sma_120":43306.25},{"date":"2026-05-29","open":44992,"high":44992,"low":43049,"close":43681,"volume":54543,"rsi_14":54.04,"sma_20":44765.0,"sma_60":43695.0,"sma_120":43345.42},{"date":"2026-06-01","open":44021,"high":44652,"low":42272,"close":43146,"volume":29696,"rsi_14":49.65,"sma_20":44772.5,"sma_60":43756.67,"sma_120":43385.42},{"date":"2026-06-02","open":44021,"high":44361,"low":42563,"close":43243,"volume":42381,"rsi_14":50.0,"sma_20":44825.0,"sma_60":43783.33,"sma_120":43426.67},{"date":"2026-06-04","open":43389,"high":44021,"low":42660,"close":42806,"volume":39371,"rsi_14":42.37,"sma_20":44865.0,"sma_60":43793.33,"sma_120":43463.75},{"date":"2026-06-05","open":42466,"high":43049,"low":40717,"close":41786,"volume":36753,"rsi_14":37.0,"sma_20":44915.0,"sma_60":43809.17,"sma_120":43494.17},{"date":"2026-06-08","open":40279,"high":40814,"low":39113,"close":39356,"volume":35491,"rsi_14":29.3,"sma_20":44787.5,"sma_60":43763.33,"sma_120":43493.75},{"date":"2026-06-09","open":39453,"high":40085,"low":39210,"close":40036,"volume":22479,"rsi_14":33.23,"sma_20":44657.5,"sma_60":43714.17,"sma_120":43492.92},{"date":"2026-06-10","open":40036,"high":40328,"low":38919,"close":39405,"volume":19665,"rsi_14":36.81,"sma_20":44460.0,"sma_60":43652.5,"sma_120":43486.25},{"date":"2026-06-11","open":38870,"high":40377,"low":38530,"close":39842,"volume":32776,"rsi_14":43.07,"sma_20":44285.0,"sma_60":43605.0,"sma_120":43478.75},{"date":"2026-06-12","open":41057,"high":45673,"low":41057,"close":44701,"volume":73153,"rsi_14":51.75,"sma_20":44282.5,"sma_60":43631.67,"sma_120":43519.58},{"date":"2026-06-15","open":44652,"high":46742,"low":43729,"close":45673,"volume":55880,"rsi_14":50.0,"sma_20":44305.0,"sma_60":43656.67,"sma_120":43570.42},{"date":"2026-06-16","open":45721,"high":47616,"low":44847,"close":47325,"volume":52272,"rsi_14":57.06,"sma_20":44390.0,"sma_60":43707.5,"sma_120":43637.5},{"date":"2026-06-17","open":46110,"high":46790,"low":44895,"close":45041,"volume":40348,"rsi_14":61.67,"sma_20":45457.5,"sma_60":44040.83,"sma_120":44108.75},{"date":"2026-06-18","open":44895,"high":45673,"low":42709,"close":42709,"volume":30532,"rsi_14":47.91,"sma_20":44360.0,"sma_60":43695.83,"sma_120":43707.08},{"date":"2026-06-19","open":42855,"high":42855,"low":40571,"close":41591,"volume":38795,"rsi_14":44.64,"sma_20":44357.5,"sma_60":43655.83,"sma_120":43727.08},{"date":"2026-06-22","open":41300,"high":41397,"low":40377,"close":40522,"volume":31203,"rsi_14":43.45,"sma_20":44170.0,"sma_60":43588.33,"sma_120":43739.58},{"date":"2026-06-23","open":40522,"high":40522,"low":38142,"close":38287,"volume":48508,"rsi_14":38.82,"sma_20":43790.0,"sma_60":43475.0,"sma_120":43732.08},{"date":"2026-06-24","open":38384,"high":39648,"low":38093,"close":38870,"volume":30288,"rsi_14":41.18,"sma_20":43470.0,"sma_60":43389.17,"sma_120":43734.58},{"date":"2026-06-25","open":38919,"high":39308,"low":38190,"close":38190,"volume":34911,"rsi_14":41.81,"sma_20":43205.0,"sma_60":43290.0,"sma_120":43733.33},{"date":"2026-06-26","open":38627,"high":38627,"low":36684,"close":37850,"volume":41165,"rsi_14":46.21,"sma_20":42915.0,"sma_60":43215.0,"sma_120":43722.92},{"date":"2026-06-29","open":38850,"high":39650,"low":37400,"close":39250,"volume":27683,"rsi_14":45.14,"sma_20":42630.0,"sma_60":43172.5,"sma_120":43712.5},{"date":"2026-06-30","open":39400,"high":39400,"low":38500,"close":38500,"volume":13927,"rsi_14":44.91,"sma_20":42335.0,"sma_60":43105.83,"sma_120":43707.5},{"date":"2026-07-01","open":38850,"high":38950,"low":38300,"close":38900,"volume":16205,"rsi_14":44.78,"sma_20":42055.0,"sma_60":43070.0,"sma_120":43712.08},{"date":"2026-07-02","open":38750,"high":40800,"low":37800,"close":38300,"volume":23545,"rsi_14":25.48,"sma_20":41767.5,"sma_60":43025.83,"sma_120":43714.17},{"date":"2026-07-03","open":38300,"high":39300,"low":37550,"close":38650,"volume":15538,"rsi_14":22.26,"sma_20":41550.0,"sma_60":42990.0,"sma_120":43714.58},{"date":"2026-07-06","open":38650,"high":39500,"low":38200,"close":38900,"volume":10724,"rsi_14":13.97,"sma_20":41470.0,"sma_60":42961.67,"sma_120":43720.42},{"date":"2026-07-07","open":38900,"high":39750,"low":37750,"close":38400,"volume":18349,"rsi_14":16.17,"sma_20":41330.0,"sma_60":42905.83,"sma_120":43712.5},{"date":"2026-07-08","open":38400,"high":38900,"low":37800,"close":38300,"volume":16850,"rsi_14":20.11,"sma_20":41217.5,"sma_60":42855.83,"sma_120":43704.17},{"date":"2026-07-09","open":38250,"high":38250,"low":36900,"close":36950,"volume":37157,"rsi_14":19.69,"sma_20":41015.0,"sma_60":42770.0,"sma_120":43648.33},{"date":"2026-07-10","open":37400,"high":39250,"low":37250,"close":38700,"volume":16873,"rsi_14":35.44,"sma_20":40650.0,"sma_60":42719.17,"sma_120":43612.92},{"date":"2026-07-13","open":38300,"high":39550,"low":37500,"close":37500,"volume":13776,"rsi_14":39.67,"sma_20":40175.0,"sma_60":42644.17,"sma_120":43576.25},{"date":"2026-07-14","open":37550,"high":37800,"low":36500,"close":37250,"volume":20358,"rsi_14":34.46,"sma_20":39602.5,"sma_60":42560.0,"sma_120":43544.58},{"date":"2026-07-15","open":37400,"high":38350,"low":37150,"close":37250,"volume":10385,"rsi_14":37.42,"sma_20":39147.5,"sma_60":42475.0,"sma_120":43513.33},{"date":"2026-07-16","open":37400,"high":38300,"low":37100,"close":37850,"volume":10777,"rsi_14":43.45,"sma_20":38842.5,"sma_60":42400.83,"sma_120":43471.25},{"date":"2026-07-20","open":37800,"high":37800,"low":36850,"close":37000,"volume":21222,"rsi_14":37.43,"sma_20":38552.5,"sma_60":42309.17,"sma_120":43414.17},{"date":"2026-07-21","open":37050,"high":38000,"low":36900,"close":37800,"volume":11513,"rsi_14":46.11,"sma_20":38357.5,"sma_60":42225.83,"sma_120":43362.92},{"date":"2026-07-22","open":38150,"high":39100,"low":37700,"close":37700,"volume":25196,"rsi_14":43.1,"sma_20":38272.5,"sma_60":42145.83,"sma_120":43313.33},{"date":"2026-07-23","open":37850,"high":38950,"low":37600,"close":38800,"volume":15679,"rsi_14":52.72,"sma_20":38212.5,"sma_60":42089.17,"sma_120":43274.58},{"date":"2026-07-24","open":39000,"high":39800,"low":37550,"close":38100,"volume":12690,"rsi_14":47.12,"sma_20":38152.5,"sma_60":42005.83,"sma_120":43231.67},{"date":"2026-07-27","open":38200,"high":38750,"low":37900,"close":38050,"volume":10743,"rsi_14":45.45,"sma_20":38107.5,"sma_60":41909.17,"sma_120":43181.67},{"date":"2026-07-28","open":37650,"high":38000,"low":36100,"close":36600,"volume":23752,"rsi_14":41.26,"sma_20":37975.0,"sma_60":41790.0,"sma_120":43091.25},{"date":"2026-07-29","open":36800,"high":37850,"low":35650,"close":36050,"volume":26618,"rsi_14":39.53,"sma_20":37852.5,"sma_60":41653.33,"sma_120":43012.92},{"date":"2026-07-30","open":35500,"high":37050,"low":35500,"close":36350,"volume":19841,"rsi_14":46.91,"sma_20":37725.0,"sma_60":41535.0,"sma_120":42936.67},{"date":"2026-07-31","open":37200,"high":37950,"low":36700,"close":37600,"volume":16691,"rsi_14":44.02,"sma_20":37690.0,"sma_60":41440.83,"sma_120":42880.0},{"date":"2026-08-03","open":37600,"high":38200,"low":37400,"close":37400,"volume":10851,"rsi_14":49.39,"sma_20":37627.5,"sma_60":41364.17,"sma_120":42809.17},{"date":"2026-08-04","open":37600,"high":38450,"low":37350,"close":38450,"volume":18945,"rsi_14":56.67,"sma_20":37605.0,"sma_60":41287.5,"sma_120":42743.33},{"date":"2026-08-05","open":38800,"high":39200,"low":38650,"close":39150,"volume":8651,"rsi_14":59.79,"sma_20":37642.5,"sma_60":41210.0,"sma_120":42687.08},{"date":"2026-08-06","open":39150,"high":39850,"low":38950,"close":39500,"volume":14905,"rsi_14":58.73,"sma_20":37702.5,"sma_60":41126.67,"sma_120":42647.08},{"date":"2026-08-07","open":39000,"high":40000,"low":38650,"close":39100,"volume":16819,"rsi_14":61.67,"sma_20":37810.0,"sma_60":41036.67,"sma_120":42597.5},{"date":"2026-08-10","open":39150,"high":40150,"low":38700,"close":40000,"volume":13645,"rsi_14":62.09,"sma_20":37875.0,"sma_60":40935.83,"sma_120":42552.08},{"date":"2026-08-11","open":40000,"high":41200,"low":39700,"close":40600,"volume":18865,"rsi_14":65.1,"sma_20":38030.0,"sma_60":40836.67,"sma_120":42510.0},{"date":"2026-08-12","open":40500,"high":41050,"low":40000,"close":40050,"volume":22820,"rsi_14":56.91,"sma_20":38170.0,"sma_60":40720.83,"sma_120":42454.58},{"date":"2026-08-13","open":40400,"high":41100,"low":40200,"close":40400,"volume":12151,"rsi_14":63.22,"sma_20":38327.5,"sma_60":40618.33,"sma_120":42402.08},{"date":"2026-08-14","open":40400,"high":41850,"low":40400,"close":41100,"volume":22049,"rsi_14":66.31,"sma_20":38490.0,"sma_60":40564.17,"sma_120":42353.75},{"date":"2026-08-18","open":41300,"high":41300,"low":39100,"close":40200,"volume":24921,"rsi_14":70.45,"sma_20":38650.0,"sma_60":40520.0,"sma_120":42298.75},{"date":"2026-08-19","open":40200,"high":40200,"low":38900,"close":39150,"volume":13991,"rsi_14":66.67,"sma_20":38717.5,"sma_60":40415.0,"sma_120":42219.58},{"date":"2026-08-20","open":40000,"high":40100,"low":38850,"close":39950,"volume":10025,"rsi_14":68.37,"sma_20":38830.0,"sma_60":40297.5,"sma_120":42154.17},{"date":"2026-08-21","open":39800,"high":39800,"low":38450,"close":38650,"volume":13816,"rsi_14":55.33,"sma_20":38822.5,"sma_60":40168.33,"sma_120":42046.25},{"date":"2026-08-24","open":38750,"high":39700,"low":38600,"close":39350,"volume":5777,"rsi_14":59.42,"sma_20":38885.0,"sma_60":40080.83,"sma_120":41944.17},{"date":"2026-08-25","open":39800,"high":39800,"low":38800,"close":39750,"volume":10234,"rsi_14":56.7,"sma_20":38970.0,"sma_60":39997.5,"sma_120":41862.5},{"date":"2026-08-26","open":39750,"high":39950,"low":39200,"close":39500,"volume":8940,"rsi_14":51.89,"sma_20":39115.0,"sma_60":39906.67,"sma_120":41800.83},{"date":"2026-08-27","open":39550,"high":39800,"low":39250,"close":39700,"volume":7703,"rsi_14":51.1,"sma_20":39297.5,"sma_60":39828.33,"sma_120":41792.5},{"date":"2026-08-28","open":39800,"high":40850,"low":39250,"close":40500,"volume":10324,"rsi_14":57.37,"sma_20":39505.0,"sma_60":39761.67,"sma_120":41772.5},{"date":"2026-08-31","open":39750,"high":40850,"low":39550,"close":40850,"volume":5303,"rsi_14":54.75,"sma_20":39667.5,"sma_60":39708.33,"sma_120":41750.83},{"date":"2026-09-01","open":40850,"high":40850,"low":39850,"close":40500,"volume":7372,"rsi_14":49.43,"sma_20":39822.5,"sma_60":39666.67,"sma_120":41737.92},{"date":"2026-09-02","open":40350,"high":40350,"low":39300,"close":39650,"volume":8775,"rsi_14":47.78,"sma_20":39882.5,"sma_60":39652.5,"sma_120":41707.92},{"date":"2026-09-03","open":39650,"high":40100,"low":39300,"close":39750,"volume":7259,"rsi_14":46.29,"sma_20":39912.5,"sma_60":39628.33,"sma_120":41671.25},{"date":"2026-09-04","open":39750,"high":40200,"low":39300,"close":40150,"volume":6437,"rsi_14":44.38,"sma_20":39945.0,"sma_60":39621.67,"sma_120":41637.08},{"date":"2026-09-07","open":40050,"high":40500,"low":39850,"close":40350,"volume":7745,"rsi_14":50.97,"sma_20":40007.5,"sma_60":39610.83,"sma_120":41607.92},{"date":"2026-09-08","open":40300,"high":40600,"low":39600,"close":40000,"volume":10566,"rsi_14":56.03,"sma_20":40007.5,"sma_60":39510.83,"sma_120":41571.25},{"date":"2026-09-09","open":40000,"high":40550,"low":39550,"close":39650,"volume":8987,"rsi_14":47.73,"sma_20":39960.0,"sma_60":39388.33,"sma_120":41522.5},{"date":"2026-09-10","open":39750,"high":40250,"low":39250,"close":40100,"volume":10730,"rsi_14":62.61,"sma_20":39962.5,"sma_60":39245.0,"sma_120":41476.25},{"date":"2026-09-11","open":39950,"high":40350,"low":39400,"close":39900,"volume":12067,"rsi_14":55.24,"sma_20":39937.5,"sma_60":39137.5,"sma_120":41435.42},{"date":"2026-09-14","open":39800,"high":40200,"low":39400,"close":39650,"volume":6582,"rsi_14":49.02,"sma_20":39865.0,"sma_60":39065.83,"sma_120":41380.83},{"date":"2026-09-15","open":40000,"high":40400,"low":39350,"close":39700,"volume":6127,"rsi_14":52.04,"sma_20":39840.0,"sma_60":39014.17,"sma_120":41335.0},{"date":"2026-09-16","open":39900,"high":39900,"low":39100,"close":39650,"volume":7734,"rsi_14":49.47,"sma_20":39865.0,"sma_60":38980.0,"sma_120":41284.17},{"date":"2026-09-17","open":39500,"high":40450,"low":39100,"close":40000,"volume":22034,"rsi_14":44.19,"sma_20":39867.5,"sma_60":38990.0,"sma_120":41232.5},{"date":"2026-09-18","open":40350,"high":40400,"low":39650,"close":39950,"volume":24767,"rsi_14":38.75,"sma_20":39932.5,"sma_60":38989.17,"sma_120":41189.17},{"date":"2026-09-21","open":40000,"high":40000,"low":39350,"close":39600,"volume":8255,"rsi_14":38.75,"sma_20":39945.0,"sma_60":38994.17,"sma_120":41142.08},{"date":"2026-09-22","open":40000,"high":40000,"low":38650,"close":39050,"volume":22025,"rsi_14":41.89,"sma_20":39910.0,"sma_60":38995.83,"sma_120":41105.42},{"date":"2026-09-23","open":39500,"high":39900,"low":38350,"close":38850,"volume":13426,"rsi_14":38.16,"sma_20":39877.5,"sma_60":38989.17,"sma_120":41080.83},{"date":"2026-09-28","open":39000,"high":39400,"low":38300,"close":39050,"volume":7666,"rsi_14":34.72,"sma_20":39845.0,"sma_60":38998.33,"sma_120":41052.08},{"date":"2026-09-29","open":39250,"high":39250,"low":38500,"close":38950,"volume":10462,"rsi_14":30.0,"sma_20":39767.5,"sma_60":38999.17,"sma_120":41034.58},{"date":"2026-09-30","open":39200,"high":39200,"low":38150,"close":38450,"volume":14852,"rsi_14":28.77,"sma_20":39647.5,"sma_60":39001.67,"sma_120":41013.75},{"date":"2026-10-01","open":38500,"high":38500,"low":38000,"close":38300,"volume":9404,"rsi_14":30.43,"sma_20":39537.5,"sma_60":38995.83,"sma_120":40992.92},{"date":"2026-10-02","open":38300,"high":38500,"low":37950,"close":38350,"volume":9422,"rsi_14":21.31,"sma_20":39472.5,"sma_60":38986.67,"sma_120":40974.17},{"date":"2026-10-06","open":38700,"high":38700,"low":37450,"close":38150,"volume":19305,"rsi_14":21.31,"sma_20":39392.5,"sma_60":38982.5,"sma_120":40944.17},{"date":"2026-10-07","open":37800,"high":38100,"low":37400,"close":37650,"volume":6646,"rsi_14":19.7,"sma_20":39267.5,"sma_60":38971.67,"sma_120":40913.75},{"date":"2026-10-08","open":37850,"high":37850,"low":37350,"close":37850,"volume":11695,"rsi_14":23.19,"sma_20":39142.5,"sma_60":38986.67,"sma_120":40878.33},{"date":"2026-10-12","open":37900,"high":37950,"low":37050,"close":37550,"volume":12079,"rsi_14":21.62,"sma_20":39020.0,"sma_60":38967.5,"sma_120":40843.33},{"date":"2026-10-13","open":37250,"high":37850,"low":36400,"close":37350,"volume":9926,"rsi_14":12.68,"sma_20":38905.0,"sma_60":38965.0,"sma_120":40804.58},{"date":"2026-10-14","open":37650,"high":37900,"low":36750,"close":37150,"volume":15114,"rsi_14":12.16,"sma_20":38757.5,"sma_60":38963.33,"sma_120":40761.67},{"date":"2026-10-15","open":36800,"high":36850,"low":35300,"close":35900,"volume":20279,"rsi_14":9.78,"sma_20":38557.5,"sma_60":38940.83,"sma_120":40707.92},{"date":"2026-10-16","open":36450,"high":36700,"low":36000,"close":36450,"volume":16137,"rsi_14":21.74,"sma_20":38397.5,"sma_60":38917.5,"sma_120":40659.17},{"date":"2026-10-19","open":35600,"high":37200,"low":35000,"close":35950,"volume":50837,"rsi_14":20.41,"sma_20":38210.0,"sma_60":38900.0,"sma_120":40604.58},{"date":"2026-10-20","open":35900,"high":35900,"low":34350,"close":34650,"volume":34210,"rsi_14":13.33,"sma_20":37960.0,"sma_60":38847.5,"sma_120":40536.67},{"date":"2026-10-21","open":35000,"high":35400,"low":34500,"close":35150,"volume":20528,"rsi_14":20.31,"sma_20":37717.5,"sma_60":38805.0,"sma_120":40475.42},{"date":"2026-10-22","open":35300,"high":35300,"low":34650,"close":34750,"volume":15394,"rsi_14":20.63,"sma_20":37457.5,"sma_60":38737.5,"sma_120":40413.33},{"date":"2026-10-23","open":34449,"high":35196,"low":33852,"close":34350,"volume":15317,"rsi_14":19.85,"sma_20":37195.0,"sma_60":38675.0,"sma_120":40340.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.38,"pbr":0.31,"ttm_eps":null,"close":29870.1621},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.73,"pbr":0.34,"ttm_eps":null,"close":31100.1133},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.78,"pbr":0.32,"ttm_eps":null,"close":30089.7988},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.34,"ttm_eps":null,"close":32090.3164},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":37616.7266},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":41.66,"pbr":0.39,"ttm_eps":null,"close":36734.3555},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.59,"pbr":0.44,"ttm_eps":null,"close":41657.0391},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.83,"pbr":0.41,"ttm_eps":null,"close":40619.5117},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.04,"pbr":0.38,"ttm_eps":null,"close":38500.0}],"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":"HL홀딩스","phase":"above-fold","symbol_resolved":true}