{"status":"ok","report":{"price_analysis":{"current":6000.0,"change_1d":2.2,"change_7d":-2.0,"change_30d":-4.3,"high_30d":6400.0,"low_30d":5530.0,"position_in_range":54.0,"support":5617.0,"resistance":6313.0},"summary":"삼성출판사(068290)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 594.00억. 현재가 5,940원, 전일 대비 +1.2%, 30일 -4.3%. PER 7.9배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1172.00, 기관 순매수 1.11만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.9배입니다. ROE 2.6%입니다. 시가총액 594.00억. 매출 415.17억, 영업이익 -6.27억.","grade":"C","comment":"PER 7.88배, ROE 2.6%","per":7.96,"pbr":0.42,"roe":2.6,"eps":753.6899999999999,"revenue":41517428224.0,"operating_income":-626634143.0,"net_income":7536828292.0,"market_cap":60000000000,"profit_margin":18.15,"roa":2.21,"operating_margin":-1.51,"gross_margin":50.09,"debt_ratio":0.17777003947792164,"total_assets":169639911839.0,"total_equity":144034833756.0,"total_debt":25605078083.0,"dividend_yield":2.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-79.98)가 시그널선(-59.80)을 하회합니다(데드크로스). 현재가가 SMA20(6098)과 SMA60(6220) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5893~6304 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.40860215053765,"macd":-79.97964981383939,"macd_signal":-59.79729025228173,"sma_20":6098.5,"sma_60":6219.666666666667,"bb_upper":6303.563404828848,"bb_lower":5893.436595171152,"atr_14":233.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1172.00, 기관 순매수 1.11만. 30일 누적: 외국인 -1.14만, 기관 5.73만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1172.0,"institutional_flow":11110.0,"data":[{"date":"2026-10-22","foreign_net":-1455.0,"institution_net":3012.0,"retail_net":-1557.0},{"date":"2026-10-21","foreign_net":183.0,"institution_net":1135.0,"retail_net":-1318.0},{"date":"2026-10-20","foreign_net":-828.0,"institution_net":917.0,"retail_net":-89.0},{"date":"2026-10-19","foreign_net":454.0,"institution_net":3038.0,"retail_net":-3492.0},{"date":"2026-10-16","foreign_net":474.0,"institution_net":3008.0,"retail_net":-3482.0},{"date":"2026-10-15","foreign_net":-1925.0,"institution_net":3128.0,"retail_net":-1203.0},{"date":"2026-10-14","foreign_net":1000.0,"institution_net":3064.0,"retail_net":-4064.0},{"date":"2026-10-13","foreign_net":-1679.0,"institution_net":2619.0,"retail_net":-940.0},{"date":"2026-10-12","foreign_net":1304.0,"institution_net":39.0,"retail_net":-1343.0},{"date":"2026-10-08","foreign_net":369.0,"institution_net":-25.0,"retail_net":-344.0},{"date":"2026-10-07","foreign_net":991.0,"institution_net":-31.0,"retail_net":-960.0},{"date":"2026-10-06","foreign_net":370.0,"institution_net":2997.0,"retail_net":-3367.0},{"date":"2026-10-02","foreign_net":-575.0,"institution_net":2122.0,"retail_net":-1547.0},{"date":"2026-10-01","foreign_net":-1681.0,"institution_net":3000.0,"retail_net":-1319.0},{"date":"2026-09-30","foreign_net":-443.0,"institution_net":-4.0,"retail_net":447.0},{"date":"2026-09-29","foreign_net":-629.0,"institution_net":22.0,"retail_net":607.0},{"date":"2026-09-28","foreign_net":19.0,"institution_net":1997.0,"retail_net":-2016.0},{"date":"2026-09-23","foreign_net":-341.0,"institution_net":2969.0,"retail_net":-2628.0},{"date":"2026-09-22","foreign_net":306.0,"institution_net":1521.0,"retail_net":-1827.0},{"date":"2026-09-21","foreign_net":260.0,"institution_net":1495.0,"retail_net":-1755.0},{"date":"2026-09-18","foreign_net":-483.0,"institution_net":3419.0,"retail_net":-2936.0},{"date":"2026-09-17","foreign_net":-362.0,"institution_net":2.0,"retail_net":360.0},{"date":"2026-09-16","foreign_net":-2603.0,"institution_net":3004.0,"retail_net":-401.0},{"date":"2026-09-15","foreign_net":-177.0,"institution_net":2946.0,"retail_net":-2769.0},{"date":"2026-09-14","foreign_net":149.0,"institution_net":3024.0,"retail_net":-3173.0},{"date":"2026-09-11","foreign_net":318.0,"institution_net":3000.0,"retail_net":-3318.0},{"date":"2026-09-10","foreign_net":-71.0,"institution_net":2976.0,"retail_net":-2905.0},{"date":"2026-09-09","foreign_net":140.0,"institution_net":-21.0,"retail_net":-119.0},{"date":"2026-09-08","foreign_net":-3417.0,"institution_net":2967.0,"retail_net":450.0},{"date":"2026-09-07","foreign_net":-1096.0,"institution_net":-12.0,"retail_net":1108.0}],"periods":{"d1":{"foreign_net":-1455.0,"institution_net":3012.0,"retail_net":-1557.0},"d3":{"foreign_net":-2100.0,"institution_net":5064.0,"retail_net":-2964.0},"d7":{"foreign_net":-2097.0,"institution_net":17302.0,"retail_net":-15205.0},"d14":{"foreign_net":-2998.0,"institution_net":28023.0,"retail_net":-25025.0},"d30":{"foreign_net":-11428.0,"institution_net":57328.0,"retail_net":-45900.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.88x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":41,"summary":"매출 -6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.1,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.8,"unit":"%","percentile":40,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.4,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 5.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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 7.88x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.1%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.09,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.15,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.96,"current_pbr":0.42,"per_5y_high":27.26,"per_5y_low":8.41,"per_5y_avg":17.65,"per_percentile":0.0,"pbr_5y_high":1.61,"pbr_5y_low":0.7,"pbr_5y_avg":1.24,"pbr_percentile":0.0,"per_5y_median":18.1,"pbr_5y_median":1.31,"history":[{"quarter":"2024-Q2","per":23.35,"pbr":1.55},{"quarter":"2024-Q3","per":18.63,"pbr":1.33},{"quarter":"2024-Q4","per":13.4,"pbr":1.31},{"quarter":"2025-Q1","per":13.76,"pbr":1.28},{"quarter":"2025-Q2","per":18.1,"pbr":1.61},{"quarter":"2025-Q3","per":15.87,"pbr":1.34},{"quarter":"2025-Q4","per":27.26,"pbr":1.07},{"quarter":"2026-Q1","per":20.03,"pbr":0.94},{"quarter":"2026-Q2","per":8.41,"pbr":0.7},{"quarter":"현재","per":7.96,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16811.127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14534.1162,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14543.1533,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14160.1807,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17872.0723,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15112.7031,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6340.0,"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":"Communication Services","industry":"PUBLISHING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.35,"eps":720.09,"close":16811.13,"source":"reported"},{"date":"2024-07","per":22.69,"eps":720.09,"close":16336.35,"source":"reported"},{"date":"2024-08","per":20.78,"eps":720.09,"close":14960.45,"source":"reported"},{"date":"2024-09","per":18.63,"eps":780.15,"close":14534.12,"source":"reported"},{"date":"2024-10","per":17.52,"eps":780.15,"close":13671.76,"source":"reported"},{"date":"2024-11","per":17.26,"eps":780.15,"close":13468.28,"source":"reported"},{"date":"2024-12","per":13.4,"eps":1085.33,"close":14543.15,"source":"reported"},{"date":"2025-01","per":13.65,"eps":1085.33,"close":14818.11,"source":"reported"},{"date":"2025-02","per":14.02,"eps":1085.33,"close":15210.9,"source":"reported"},{"date":"2025-03","per":13.76,"eps":1029.33,"close":14160.18,"source":"reported"},{"date":"2025-04","per":15.55,"eps":1029.33,"close":16006.31,"source":"reported"},{"date":"2025-05","per":17.28,"eps":1029.33,"close":17783.69,"source":"reported"},{"date":"2025-06","per":18.1,"eps":987.53,"close":17872.07,"source":"reported"},{"date":"2025-07","per":18.22,"eps":987.53,"close":17989.91,"source":"reported"},{"date":"2025-08","per":16.31,"eps":987.53,"close":16104.5,"source":"reported"},{"date":"2025-09","per":15.87,"eps":952.08,"close":15112.7,"source":"reported"},{"date":"2025-10","per":16.71,"eps":952.08,"close":15908.11,"source":"reported"},{"date":"2025-11","per":12.51,"eps":952.08,"close":11911.44,"source":"reported"},{"date":"2025-12","per":27.26,"eps":404.94,"close":11040.0,"source":"reported"},{"date":"2026-01","per":26.57,"eps":404.94,"close":10760.0,"source":"reported"},{"date":"2026-02","per":24.7,"eps":404.94,"close":10000.0,"source":"reported"},{"date":"2026-03","per":20.03,"eps":440.9,"close":8830.0,"source":"reported"},{"date":"2026-04","per":20.71,"eps":440.9,"close":9130.0,"source":"reported"},{"date":"2026-05","per":14.81,"eps":440.9,"close":6530.0,"source":"reported"},{"date":"2026-06","per":8.41,"eps":753.69,"close":6340.0,"source":"reported"},{"date":"2026-07","per":8.16,"eps":753.69,"close":6150.0,"source":"reported"},{"date":"2026-08","per":8.41,"eps":753.69,"close":6340.0,"source":"reported"},{"date":"2026-09","per":8.17,"eps":753.69,"close":6160.0,"source":"reported"},{"date":"2026-10","per":7.75,"eps":753.69,"close":5840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.57,"std":5.34,"upper_1sd":21.92,"lower_1sd":11.23,"current":7.75,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.15,"summary":"배당수익률 2.15%","metrics":[{"name":"배당수익률","value":2.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:14.947216+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025973563376603396,"dividend_yield":null,"eps":374.11,"revenue":10047937244.0,"operating_income":-213631559.0,"net_income":3741097883.0,"market_cap":null,"profit_margin":0.3723249650304046,"operating_margin":-0.021261235397102764,"roa":0.022053170403381017,"gross_margin":0.5008984510731683,"total_equity":144034833756.0,"total_assets":169639911839.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.94,"pbr":0.57,"roe":0.013249439596662237,"dividend_yield":2.15,"eps":197.78,"revenue":10696074712.0,"operating_income":-198213758.0,"net_income":1977814127.0,"market_cap":92900000000.0,"profit_margin":0.18491027598947835,"operating_margin":-0.018531448530143737,"roa":0.01109001872506776,"gross_margin":0.5137737846795998,"total_equity":149275304255.0,"total_assets":178341820337.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0002058198757166106,"dividend_yield":null,"eps":3.38,"revenue":10901251062.0,"operating_income":-294653355.0,"net_income":33763459.0,"market_cap":null,"profit_margin":0.003097209559524224,"operating_margin":-0.02702931556425794,"roa":0.00017334139610053833,"gross_margin":0.49363327019942366,"total_equity":164043724555.0,"total_assets":194780126153.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009970925774608662,"dividend_yield":null,"eps":178.42,"revenue":9872165206.0,"operating_income":79864529.0,"net_income":1784152823.0,"market_cap":null,"profit_margin":0.1807255840811544,"operating_margin":0.00808986958113918,"roa":0.00839888315655977,"gross_margin":0.5497520087793393,"total_equity":178935523474.0,"total_assets":212427389421.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0034673071642438032,"dividend_yield":null,"eps":61.32,"revenue":9250027902.0,"operating_income":-495527347.0,"net_income":613173544.0,"market_cap":null,"profit_margin":0.06628883182800155,"operating_margin":-0.05357036240862141,"roa":0.002918769303783061,"gross_margin":0.5336983569457778,"total_equity":176844310283.0,"total_assets":210079482200.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009201351151445379,"dividend_yield":null,"eps":161.82,"revenue":10267886904.0,"operating_income":-85124020.0,"net_income":1618153370.0,"market_cap":null,"profit_margin":0.15759361055775026,"operating_margin":-0.008290315309846152,"roa":0.0076772253745050366,"gross_margin":0.5160237263556053,"total_equity":175860408256.0,"total_assets":210773201393.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.031211330844890667,"dividend_yield":null,"eps":550.52,"revenue":10412626088.0,"operating_income":187885283.0,"net_income":5505230730.0,"market_cap":null,"profit_margin":0.5287072332640934,"operating_margin":0.018043986350045532,"roa":0.02639573339388051,"gross_margin":0.5358200814902824,"total_equity":176385645244.0,"total_assets":208565174070.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012260428072256033,"dividend_yield":null,"eps":213.87,"revenue":10081479441.0,"operating_income":275881295.0,"net_income":2138745522.0,"market_cap":null,"profit_margin":0.21214599846348087,"operating_margin":0.027365159708408318,"roa":0.010328078476495573,"gross_margin":0.5421447271689179,"total_equity":174442972904.0,"total_assets":207080680774.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005986881167965223,"dividend_yield":null,"eps":103.12,"revenue":9669850269.0,"operating_income":-431190489.0,"net_income":1031189850.0,"market_cap":null,"profit_margin":0.10663969154784438,"operating_margin":-0.04459122706194615,"roa":0.005030845643666818,"gross_margin":0.5380048093069393,"total_equity":172241576385.0,"total_assets":204973462324.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013070329445116312,"dividend_yield":null,"eps":217.82,"revenue":10401931292.0,"operating_income":-213958063.0,"net_income":2178156403.0,"market_cap":null,"profit_margin":0.20939922999445246,"operating_margin":-0.02056907097286372,"roa":0.010892334708653313,"gross_margin":0.5144746555013103,"total_equity":166648928946.0,"total_assets":199971490159.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014768010151954468,"dividend_yield":null,"eps":245.34,"revenue":5308355643.0,"operating_income":-671798909.0,"net_income":2453383872.0,"market_cap":null,"profit_margin":0.4621739832437975,"operating_margin":-0.12655499257776462,"roa":0.012480933652527202,"gross_margin":0.38109380193236614,"total_equity":166128262830.0,"total_assets":196570540338.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008518578273971254,"dividend_yield":null,"eps":153.81,"revenue":11907565143.0,"operating_income":-51740848.0,"net_income":1538107034.0,"market_cap":null,"profit_margin":0.12917057480086044,"operating_margin":-0.0043452080571162325,"roa":0.007109377647976555,"gross_margin":0.515104575481221,"total_equity":180559124367.0,"total_assets":216349040684.0}],"current_price":6000.0,"change_pct":2.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12000.0},{"date":"2016-10-25","close":11650.0},{"date":"2016-10-26","close":12050.0},{"date":"2016-10-27","close":12150.0},{"date":"2016-10-28","close":11850.0},{"date":"2016-10-31","close":11500.0},{"date":"2016-11-01","close":11450.0},{"date":"2016-11-02","close":10950.0},{"date":"2016-11-03","close":11150.0},{"date":"2016-11-04","close":11300.0},{"date":"2016-11-07","close":11500.0},{"date":"2016-11-08","close":11500.0},{"date":"2016-11-09","close":10800.0},{"date":"2016-11-10","close":11350.0},{"date":"2016-11-11","close":11200.0},{"date":"2016-11-14","close":11150.0},{"date":"2016-11-15","close":11500.0},{"date":"2016-11-16","close":11650.0},{"date":"2016-11-17","close":11650.0},{"date":"2016-11-18","close":11850.0},{"date":"2016-11-21","close":11600.0},{"date":"2016-11-22","close":11450.0},{"date":"2016-11-23","close":11100.0},{"date":"2016-11-24","close":10900.0},{"date":"2016-11-25","close":11050.0},{"date":"2016-11-28","close":10950.0},{"date":"2016-11-29","close":11300.0},{"date":"2016-11-30","close":11150.0},{"date":"2016-12-01","close":11200.0},{"date":"2016-12-02","close":11100.0},{"date":"2016-12-05","close":10900.0},{"date":"2016-12-06","close":11200.0},{"date":"2016-12-07","close":11200.0},{"date":"2016-12-08","close":11200.0},{"date":"2016-12-09","close":11400.0},{"date":"2016-12-12","close":11350.0},{"date":"2016-12-13","close":11700.0},{"date":"2016-12-14","close":11500.0},{"date":"2016-12-15","close":11650.0},{"date":"2016-12-16","close":11650.0},{"date":"2016-12-19","close":11650.0},{"date":"2016-12-20","close":11650.0},{"date":"2016-12-21","close":11600.0},{"date":"2016-12-22","close":11500.0},{"date":"2016-12-23","close":11400.0},{"date":"2016-12-26","close":11250.0},{"date":"2016-12-27","close":11300.0},{"date":"2016-12-28","close":11150.0},{"date":"2016-12-29","close":11150.0},{"date":"2017-01-02","close":11150.0},{"date":"2017-01-03","close":11500.0},{"date":"2017-01-04","close":11600.0},{"date":"2017-01-05","close":11750.0},{"date":"2017-01-06","close":11700.0},{"date":"2017-01-09","close":12100.0},{"date":"2017-01-10","close":12500.0},{"date":"2017-01-11","close":12400.0},{"date":"2017-01-12","close":12400.0},{"date":"2017-01-13","close":12350.0},{"date":"2017-01-16","close":12300.0},{"date":"2017-01-17","close":12150.0},{"date":"2017-01-18","close":11850.0},{"date":"2017-01-19","close":12000.0},{"date":"2017-01-20","close":11900.0},{"date":"2017-01-23","close":11400.0},{"date":"2017-01-24","close":11500.0},{"date":"2017-01-25","close":11650.0},{"date":"2017-01-26","close":12000.0},{"date":"2017-01-31","close":11850.0},{"date":"2017-02-01","close":12050.0},{"date":"2017-02-02","close":11650.0},{"date":"2017-02-03","close":11650.0},{"date":"2017-02-06","close":11900.0},{"date":"2017-02-07","close":11750.0},{"date":"2017-02-08","close":11900.0},{"date":"2017-02-09","close":11900.0},{"date":"2017-02-10","close":11700.0},{"date":"2017-02-13","close":11800.0},{"date":"2017-02-14","close":11650.0},{"date":"2017-02-15","close":11600.0},{"date":"2017-02-16","close":11700.0},{"date":"2017-02-17","close":12150.0},{"date":"2017-02-20","close":11900.0},{"date":"2017-02-21","close":12000.0},{"date":"2017-02-22","close":11900.0},{"date":"2017-02-23","close":11900.0},{"date":"2017-02-24","close":11900.0},{"date":"2017-02-27","close":11700.0},{"date":"2017-02-28","close":11550.0},{"date":"2017-03-02","close":11400.0},{"date":"2017-03-03","close":11150.0},{"date":"2017-03-06","close":11450.0},{"date":"2017-03-07","close":11350.0},{"date":"2017-03-08","close":11250.0},{"date":"2017-03-09","close":11200.0},{"date":"2017-03-10","close":11450.0},{"date":"2017-03-13","close":11400.0},{"date":"2017-03-14","close":11450.0},{"date":"2017-03-15","close":11300.0},{"date":"2017-03-16","close":11150.0},{"date":"2017-03-17","close":11250.0},{"date":"2017-03-20","close":11000.0},{"date":"2017-03-21","close":10800.0},{"date":"2017-03-22","close":10750.0},{"date":"2017-03-23","close":10850.0},{"date":"2017-03-24","close":10850.0},{"date":"2017-03-27","close":10850.0},{"date":"2017-03-28","close":10800.0},{"date":"2017-03-29","close":10650.0},{"date":"2017-03-30","close":10750.0},{"date":"2017-03-31","close":10800.0},{"date":"2017-04-03","close":10800.0},{"date":"2017-04-04","close":10900.0},{"date":"2017-04-05","close":11100.0},{"date":"2017-04-06","close":10950.0},{"date":"2017-04-07","close":10900.0},{"date":"2017-04-10","close":10600.0},{"date":"2017-04-11","close":10550.0},{"date":"2017-04-12","close":10550.0},{"date":"2017-04-13","close":10700.0},{"date":"2017-04-14","close":10500.0},{"date":"2017-04-17","close":10550.0},{"date":"2017-04-18","close":10500.0},{"date":"2017-04-19","close":10600.0},{"date":"2017-04-20","close":10500.0},{"date":"2017-04-21","close":10800.0},{"date":"2017-04-24","close":10650.0},{"date":"2017-04-25","close":10700.0},{"date":"2017-04-26","close":10700.0},{"date":"2017-04-27","close":10600.0},{"date":"2017-04-28","close":10400.0},{"date":"2017-05-02","close":10200.0},{"date":"2017-05-04","close":10450.0},{"date":"2017-05-08","close":10500.0},{"date":"2017-05-10","close":10700.0},{"date":"2017-05-11","close":10700.0},{"date":"2017-05-12","close":10600.0},{"date":"2017-05-15","close":10600.0},{"date":"2017-05-16","close":10300.0},{"date":"2017-05-17","close":10300.0},{"date":"2017-05-18","close":10300.0},{"date":"2017-05-19","close":10400.0},{"date":"2017-05-22","close":10350.0},{"date":"2017-05-23","close":10400.0},{"date":"2017-05-24","close":10550.0},{"date":"2017-05-25","close":10550.0},{"date":"2017-05-26","close":10300.0},{"date":"2017-05-29","close":10350.0},{"date":"2017-05-30","close":10300.0},{"date":"2017-05-31","close":10350.0},{"date":"2017-06-01","close":10400.0},{"date":"2017-06-02","close":10350.0},{"date":"2017-06-05","close":10350.0},{"date":"2017-06-07","close":10300.0},{"date":"2017-06-08","close":10350.0},{"date":"2017-06-09","close":10200.0},{"date":"2017-06-12","close":10350.0},{"date":"2017-06-13","close":10900.0},{"date":"2017-06-14","close":10750.0},{"date":"2017-06-15","close":10600.0},{"date":"2017-06-16","close":10700.0},{"date":"2017-06-19","close":10600.0},{"date":"2017-06-20","close":10400.0},{"date":"2017-06-21","close":10350.0},{"date":"2017-06-22","close":10500.0},{"date":"2017-06-23","close":10450.0},{"date":"2017-06-26","close":10300.0},{"date":"2017-06-27","close":10300.0},{"date":"2017-06-28","close":10350.0},{"date":"2017-06-29","close":10600.0},{"date":"2017-06-30","close":10650.0},{"date":"2017-07-03","close":10550.0},{"date":"2017-07-04","close":10500.0},{"date":"2017-07-05","close":10550.0},{"date":"2017-07-06","close":10600.0},{"date":"2017-07-07","close":10650.0},{"date":"2017-07-10","close":10450.0},{"date":"2017-07-11","close":10300.0},{"date":"2017-07-12","close":10350.0},{"date":"2017-07-13","close":10750.0},{"date":"2017-07-14","close":10600.0},{"date":"2017-07-17","close":11050.0},{"date":"2017-07-18","close":11500.0},{"date":"2017-07-19","close":11700.0},{"date":"2017-07-20","close":11700.0},{"date":"2017-07-21","close":11550.0},{"date":"2017-07-24","close":11100.0},{"date":"2017-07-25","close":11250.0},{"date":"2017-07-26","close":11250.0},{"date":"2017-07-27","close":11000.0},{"date":"2017-07-28","close":10950.0},{"date":"2017-07-31","close":11050.0},{"date":"2017-08-01","close":11300.0},{"date":"2017-08-02","close":11200.0},{"date":"2017-08-03","close":10850.0},{"date":"2017-08-04","close":10900.0},{"date":"2017-08-07","close":10950.0},{"date":"2017-08-08","close":10950.0},{"date":"2017-08-09","close":10800.0},{"date":"2017-08-10","close":10550.0},{"date":"2017-08-11","close":10500.0},{"date":"2017-08-14","close":10650.0},{"date":"2017-08-16","close":10400.0},{"date":"2017-08-17","close":10200.0},{"date":"2017-08-18","close":10450.0},{"date":"2017-08-21","close":10350.0},{"date":"2017-08-22","close":10350.0},{"date":"2017-08-23","close":10650.0},{"date":"2017-08-24","close":10650.0},{"date":"2017-08-25","close":10750.0},{"date":"2017-08-28","close":10600.0},{"date":"2017-08-29","close":10500.0},{"date":"2017-08-30","close":10550.0},{"date":"2017-08-31","close":10500.0},{"date":"2017-09-01","close":10350.0},{"date":"2017-09-04","close":10400.0},{"date":"2017-09-05","close":10600.0},{"date":"2017-09-06","close":10650.0},{"date":"2017-09-07","close":10400.0},{"date":"2017-09-08","close":10250.0},{"date":"2017-09-11","close":10200.0},{"date":"2017-09-12","close":10300.0},{"date":"2017-09-13","close":10100.0},{"date":"2017-09-14","close":10000.0},{"date":"2017-09-15","close":10100.0},{"date":"2017-09-18","close":9940.0},{"date":"2017-09-19","close":10000.0},{"date":"2017-09-20","close":9720.0},{"date":"2017-09-21","close":9310.0},{"date":"2017-09-22","close":9440.0},{"date":"2017-09-25","close":9170.0},{"date":"2017-09-26","close":8950.0},{"date":"2017-09-27","close":9050.0},{"date":"2017-09-28","close":9050.0},{"date":"2017-09-29","close":9180.0},{"date":"2017-10-10","close":9200.0},{"date":"2017-10-11","close":9270.0},{"date":"2017-10-12","close":9440.0},{"date":"2017-10-13","close":9360.0},{"date":"2017-10-16","close":9020.0},{"date":"2017-10-17","close":9050.0},{"date":"2017-10-18","close":8970.0},{"date":"2017-10-19","close":9070.0},{"date":"2017-10-20","close":9110.0},{"date":"2017-10-23","close":9390.0},{"date":"2017-10-24","close":9410.0},{"date":"2017-10-25","close":9460.0},{"date":"2017-10-26","close":9400.0},{"date":"2017-10-27","close":9410.0},{"date":"2017-10-30","close":9470.0},{"date":"2017-10-31","close":9540.0},{"date":"2017-11-01","close":9500.0},{"date":"2017-11-02","close":9390.0},{"date":"2017-11-03","close":9390.0},{"date":"2017-11-06","close":9310.0},{"date":"2017-11-07","close":9430.0},{"date":"2017-11-08","close":9440.0},{"date":"2017-11-09","close":9430.0},{"date":"2017-11-10","close":9500.0},{"date":"2017-11-13","close":9560.0},{"date":"2017-11-14","close":9780.0},{"date":"2017-11-15","close":9870.0},{"date":"2017-11-16","close":9900.0},{"date":"2017-11-17","close":9880.0},{"date":"2017-11-20","close":10100.0},{"date":"2017-11-21","close":10100.0},{"date":"2017-11-22","close":9900.0},{"date":"2017-11-23","close":10500.0},{"date":"2017-11-24","close":10600.0},{"date":"2017-11-27","close":10300.0},{"date":"2017-11-28","close":10950.0},{"date":"2017-11-29","close":11800.0},{"date":"2017-11-30","close":11800.0},{"date":"2017-12-01","close":11800.0},{"date":"2017-12-04","close":11900.0},{"date":"2017-12-05","close":12200.0},{"date":"2017-12-06","close":11850.0},{"date":"2017-12-07","close":11450.0},{"date":"2017-12-08","close":11050.0},{"date":"2017-12-11","close":11250.0},{"date":"2017-12-12","close":10950.0},{"date":"2017-12-13","close":11350.0},{"date":"2017-12-14","close":11150.0},{"date":"2017-12-15","close":11550.0},{"date":"2017-12-18","close":11250.0},{"date":"2017-12-19","close":10850.0},{"date":"2017-12-20","close":11000.0},{"date":"2017-12-21","close":10800.0},{"date":"2017-12-22","close":11100.0},{"date":"2017-12-26","close":11050.0},{"date":"2017-12-27","close":11700.0},{"date":"2017-12-28","close":11950.0},{"date":"2018-01-02","close":11047.0645},{"date":"2018-01-03","close":10677.2881},{"date":"2018-01-04","close":10353.7334},{"date":"2018-01-05","close":10584.8447},{"date":"2018-01-08","close":10261.2891},{"date":"2018-01-09","close":11139.5078},{"date":"2018-01-10","close":11047.0645},{"date":"2018-01-11","close":11047.0645},{"date":"2018-01-12","close":10723.5088},{"date":"2018-01-15","close":10584.8447},{"date":"2018-01-16","close":10631.0645},{"date":"2018-01-17","close":10584.8447},{"date":"2018-01-18","close":10631.0645},{"date":"2018-01-19","close":10677.2881},{"date":"2018-01-22","close":10446.1777},{"date":"2018-01-23","close":10446.1777},{"date":"2018-01-24","close":10122.623},{"date":"2018-01-25","close":10353.7334},{"date":"2018-01-26","close":10631.0645},{"date":"2018-01-29","close":10446.1777},{"date":"2018-01-30","close":10307.5107},{"date":"2018-01-31","close":10261.2891},{"date":"2018-02-01","close":10215.0664},{"date":"2018-02-02","close":10353.7334},{"date":"2018-02-05","close":9937.7363},{"date":"2018-02-06","close":9660.4023},{"date":"2018-02-07","close":9660.4023},{"date":"2018-02-08","close":9891.5127},{"date":"2018-02-09","close":9521.7373},{"date":"2018-02-12","close":9475.5146},{"date":"2018-02-13","close":9383.0713},{"date":"2018-02-14","close":9567.959},{"date":"2018-02-19","close":9521.7373},{"date":"2018-02-20","close":9244.4043},{"date":"2018-02-21","close":9429.292},{"date":"2018-02-22","close":9336.8506},{"date":"2018-02-23","close":9336.8506},{"date":"2018-02-26","close":9244.4043},{"date":"2018-02-27","close":9244.4043},{"date":"2018-02-28","close":9225.917},{"date":"2018-03-02","close":9179.6934},{"date":"2018-03-05","close":9133.4727},{"date":"2018-03-06","close":9188.9385},{"date":"2018-03-07","close":9124.2275},{"date":"2018-03-08","close":9198.1826},{"date":"2018-03-09","close":9244.4043},{"date":"2018-03-12","close":9429.292},{"date":"2018-03-13","close":9429.292},{"date":"2018-03-14","close":9336.8506},{"date":"2018-03-15","close":9170.4502},{"date":"2018-03-16","close":9383.0713},{"date":"2018-03-19","close":9290.6289},{"date":"2018-03-20","close":9216.6709},{"date":"2018-03-21","close":9133.4727},{"date":"2018-03-22","close":9188.9385},{"date":"2018-03-23","close":8902.3613},{"date":"2018-03-26","close":8930.0957},{"date":"2018-03-27","close":8985.5615},{"date":"2018-03-28","close":8902.3613},{"date":"2018-03-29","close":8828.4072},{"date":"2018-03-30","close":8837.6514},{"date":"2018-04-02","close":8920.8506},{"date":"2018-04-03","close":8865.3848},{"date":"2018-04-04","close":8828.4072},{"date":"2018-04-05","close":8754.4512},{"date":"2018-04-06","close":8689.7422},{"date":"2018-04-09","close":8689.7422},{"date":"2018-04-10","close":8745.207},{"date":"2018-04-11","close":8735.9629},{"date":"2018-04-12","close":8772.9395},{"date":"2018-04-13","close":8717.4727},{"date":"2018-04-16","close":8569.5635},{"date":"2018-04-17","close":8551.0762},{"date":"2018-04-18","close":8588.0527},{"date":"2018-04-19","close":8597.2969},{"date":"2018-04-20","close":8643.5186},{"date":"2018-04-23","close":8477.1191},{"date":"2018-04-24","close":8504.8516},{"date":"2018-04-25","close":8486.3643},{"date":"2018-04-26","close":8486.3643},{"date":"2018-04-27","close":8514.0967},{"date":"2018-04-30","close":8735.9629},{"date":"2018-05-02","close":8708.2285},{"date":"2018-05-03","close":8606.54},{"date":"2018-05-04","close":8698.9854},{"date":"2018-05-08","close":8680.4961},{"date":"2018-05-09","close":8578.8096},{"date":"2018-05-10","close":8551.0762},{"date":"2018-05-11","close":8597.2969},{"date":"2018-05-14","close":8615.7852},{"date":"2018-05-15","close":8514.0967},{"date":"2018-05-16","close":8181.2983},{"date":"2018-05-17","close":8209.0322},{"date":"2018-05-18","close":8144.3218},{"date":"2018-05-21","close":8273.7412},{"date":"2018-05-23","close":8403.1641},{"date":"2018-05-24","close":8403.1641},{"date":"2018-05-25","close":8347.6992},{"date":"2018-05-28","close":8911.6064},{"date":"2018-05-29","close":9383.0713},{"date":"2018-05-30","close":9660.4023},{"date":"2018-05-31","close":9752.8477},{"date":"2018-06-01","close":9336.8506},{"date":"2018-06-04","close":9336.8506},{"date":"2018-06-05","close":9151.9619},{"date":"2018-06-07","close":9290.6289},{"date":"2018-06-08","close":9752.8477},{"date":"2018-06-11","close":9845.291},{"date":"2018-06-12","close":9521.7373},{"date":"2018-06-14","close":9521.7373},{"date":"2018-06-15","close":9235.1611},{"date":"2018-06-18","close":9105.7393},{"date":"2018-06-19","close":9105.7393},{"date":"2018-06-20","close":9290.6289},{"date":"2018-06-21","close":9567.959},{"date":"2018-06-22","close":9799.0703},{"date":"2018-06-25","close":9937.7363},{"date":"2018-06-26","close":9614.1807},{"date":"2018-06-27","close":9567.959},{"date":"2018-06-28","close":9244.4043},{"date":"2018-06-29","close":9383.0713},{"date":"2018-07-02","close":9050.2734},{"date":"2018-07-03","close":9429.292},{"date":"2018-07-04","close":9429.292},{"date":"2018-07-05","close":9290.6289},{"date":"2018-07-06","close":9383.0713},{"date":"2018-07-09","close":9290.6289},{"date":"2018-07-10","close":9845.291},{"date":"2018-07-11","close":10030.1807},{"date":"2018-07-12","close":10168.8457},{"date":"2018-07-13","close":10122.623},{"date":"2018-07-16","close":10769.7324},{"date":"2018-07-17","close":10261.2891},{"date":"2018-07-18","close":10076.4004},{"date":"2018-07-19","close":10122.623},{"date":"2018-07-20","close":10168.8457},{"date":"2018-07-23","close":9706.625},{"date":"2018-07-24","close":10168.8457},{"date":"2018-07-25","close":10030.1807},{"date":"2018-07-26","close":10030.1807},{"date":"2018-07-27","close":10076.4004},{"date":"2018-07-30","close":10076.4004},{"date":"2018-07-31","close":10168.8457},{"date":"2018-08-01","close":10215.0664},{"date":"2018-08-02","close":9937.7363},{"date":"2018-08-03","close":10261.2891},{"date":"2018-08-06","close":10353.7334},{"date":"2018-08-07","close":10261.2891},{"date":"2018-08-08","close":9983.958},{"date":"2018-08-09","close":10122.623},{"date":"2018-08-10","close":10030.1807},{"date":"2018-08-13","close":9937.7363},{"date":"2018-08-14","close":9891.5127},{"date":"2018-08-16","close":8930.0957},{"date":"2018-08-17","close":8865.3848},{"date":"2018-08-20","close":8809.918},{"date":"2018-08-21","close":8819.1631},{"date":"2018-08-22","close":8856.1396},{"date":"2018-08-23","close":8967.0723},{"date":"2018-08-24","close":8967.0723},{"date":"2018-08-27","close":9114.9834},{"date":"2018-08-28","close":9429.292},{"date":"2018-08-29","close":9429.292},{"date":"2018-08-30","close":9567.959},{"date":"2018-08-31","close":9660.4023},{"date":"2018-09-03","close":9983.958},{"date":"2018-09-04","close":12248.8359},{"date":"2018-09-05","close":15068.3799},{"date":"2018-09-06","close":17055.9277},{"date":"2018-09-07","close":17102.1523},{"date":"2018-09-10","close":16639.9297},{"date":"2018-09-11","close":16639.9297},{"date":"2018-09-12","close":16639.9297},{"date":"2018-09-13","close":16547.4824},{"date":"2018-09-14","close":15438.1553},{"date":"2018-09-17","close":14375.0498},{"date":"2018-09-18","close":14513.7158},{"date":"2018-09-19","close":13034.6113},{"date":"2018-09-20","close":13543.0537},{"date":"2018-09-21","close":13034.6113},{"date":"2018-09-27","close":13450.6094},{"date":"2018-09-28","close":13589.2744},{"date":"2018-10-01","close":13173.2773},{"date":"2018-10-02","close":12526.1689},{"date":"2018-10-04","close":12202.6152},{"date":"2018-10-05","close":12156.3926},{"date":"2018-10-08","close":12248.8359},{"date":"2018-10-10","close":11647.9502},{"date":"2018-10-11","close":11370.6172},{"date":"2018-10-12","close":11509.2832},{"date":"2018-10-15","close":11416.8389},{"date":"2018-10-16","close":12063.9473},{"date":"2018-10-17","close":12063.9473},{"date":"2018-10-18","close":12295.0586},{"date":"2018-10-19","close":12156.3926},{"date":"2018-10-22","close":11416.8389},{"date":"2018-10-23","close":10631.0645},{"date":"2018-10-24","close":10584.8447},{"date":"2018-10-25","close":10677.2881},{"date":"2018-10-26","close":10307.5107},{"date":"2018-10-29","close":9216.6709},{"date":"2018-10-30","close":9567.959},{"date":"2018-10-31","close":10261.2891},{"date":"2018-11-01","close":10399.9561},{"date":"2018-11-02","close":10815.9541},{"date":"2018-11-05","close":10769.7324},{"date":"2018-11-06","close":11324.3965},{"date":"2018-11-07","close":10862.1748},{"date":"2018-11-08","close":12063.9473},{"date":"2018-11-09","close":12295.0586},{"date":"2018-11-12","close":12202.6152},{"date":"2018-11-13","close":12017.7275},{"date":"2018-11-14","close":11971.5049},{"date":"2018-11-15","close":11093.2861},{"date":"2018-11-16","close":11463.0625},{"date":"2018-11-19","close":11416.8389},{"date":"2018-11-20","close":11740.3945},{"date":"2018-11-21","close":11601.7275},{"date":"2018-11-22","close":11324.3965},{"date":"2018-11-23","close":11231.9521},{"date":"2018-11-26","close":12156.3926},{"date":"2018-11-27","close":12895.9463},{"date":"2018-11-28","close":12849.7227},{"date":"2018-11-29","close":12479.9463},{"date":"2018-11-30","close":12526.1689},{"date":"2018-12-03","close":12295.0586},{"date":"2018-12-04","close":12156.3926},{"date":"2018-12-05","close":11601.7275},{"date":"2018-12-06","close":11047.0645},{"date":"2018-12-07","close":10723.5088},{"date":"2018-12-10","close":10538.623},{"date":"2018-12-11","close":10815.9541},{"date":"2018-12-12","close":10862.1748},{"date":"2018-12-13","close":11139.5078},{"date":"2018-12-14","close":10815.9541},{"date":"2018-12-17","close":10492.3994},{"date":"2018-12-18","close":9845.291},{"date":"2018-12-19","close":10168.8457},{"date":"2018-12-20","close":10076.4004},{"date":"2018-12-21","close":9937.7363},{"date":"2018-12-24","close":9752.8477},{"date":"2018-12-26","close":9567.959},{"date":"2018-12-27","close":9801.3252},{"date":"2018-12-28","close":10361.3994},{"date":"2019-01-02","close":10594.7637},{"date":"2019-01-03","close":10688.1113},{"date":"2019-01-04","close":10594.7637},{"date":"2019-01-07","close":10874.8027},{"date":"2019-01-08","close":10641.4385},{"date":"2019-01-09","close":13815.2012},{"date":"2019-01-10","close":16848.9434},{"date":"2019-01-11","close":14655.3135},{"date":"2019-01-14","close":15822.1396},{"date":"2019-01-15","close":14608.6396},{"date":"2019-01-16","close":18949.2285},{"date":"2019-01-17","close":21049.5078},{"date":"2019-01-18","close":19322.6094},{"date":"2019-01-21","close":19602.6504},{"date":"2019-01-22","close":19882.6855},{"date":"2019-01-23","close":19415.9551},{"date":"2019-01-24","close":18622.5156},{"date":"2019-01-25","close":18295.8066},{"date":"2019-01-28","close":17175.6543},{"date":"2019-01-29","close":17128.9824},{"date":"2019-01-30","close":17409.0176},{"date":"2019-01-31","close":16242.1934},{"date":"2019-02-01","close":15775.4629},{"date":"2019-02-07","close":15635.4453},{"date":"2019-02-08","close":15728.791},{"date":"2019-02-11","close":15682.1191},{"date":"2019-02-12","close":15355.4082},{"date":"2019-02-13","close":15308.7344},{"date":"2019-02-14","close":15868.8105},{"date":"2019-02-15","close":15262.0615},{"date":"2019-02-18","close":15588.7715},{"date":"2019-02-19","close":15262.0615},{"date":"2019-02-20","close":14842.0049},{"date":"2019-02-21","close":14608.6396},{"date":"2019-02-22","close":14421.9482},{"date":"2019-02-25","close":14888.6787},{"date":"2019-02-26","close":14935.3516},{"date":"2019-02-27","close":16755.5957},{"date":"2019-02-28","close":15682.1191},{"date":"2019-03-04","close":15775.4629},{"date":"2019-03-05","close":14842.0049},{"date":"2019-03-06","close":14982.0254},{"date":"2019-03-07","close":15355.4082},{"date":"2019-03-08","close":15542.0996},{"date":"2019-03-11","close":15542.0996},{"date":"2019-03-12","close":15495.4277},{"date":"2019-03-13","close":15262.0615},{"date":"2019-03-14","close":15448.7549},{"date":"2019-03-15","close":14982.0254},{"date":"2019-03-18","close":15075.3701},{"date":"2019-03-19","close":14935.3516},{"date":"2019-03-20","close":15775.4629},{"date":"2019-03-21","close":16055.5029},{"date":"2019-03-22","close":16662.252},{"date":"2019-03-25","close":15915.4863},{"date":"2019-03-26","close":16008.8291},{"date":"2019-03-27","close":16988.9609},{"date":"2019-03-28","close":16242.1934},{"date":"2019-03-29","close":16802.2715},{"date":"2019-04-01","close":16615.5762},{"date":"2019-04-02","close":16475.5605},{"date":"2019-04-03","close":16242.1934},{"date":"2019-04-04","close":15962.1562},{"date":"2019-04-05","close":16615.5762},{"date":"2019-04-08","close":17455.6914},{"date":"2019-04-09","close":17082.3047},{"date":"2019-04-10","close":16195.5195},{"date":"2019-04-11","close":15962.1562},{"date":"2019-04-12","close":15822.1396},{"date":"2019-04-15","close":15728.791},{"date":"2019-04-16","close":15355.4082},{"date":"2019-04-17","close":15308.7344},{"date":"2019-04-18","close":14935.3516},{"date":"2019-04-19","close":14888.6787},{"date":"2019-04-22","close":15122.043},{"date":"2019-04-23","close":15355.4082},{"date":"2019-04-24","close":15728.791},{"date":"2019-04-25","close":16008.8291},{"date":"2019-04-26","close":16008.8291},{"date":"2019-04-29","close":16335.541},{"date":"2019-04-30","close":15868.8105},{"date":"2019-05-02","close":15588.7715},{"date":"2019-05-03","close":15588.7715},{"date":"2019-05-07","close":16148.8477},{"date":"2019-05-08","close":16055.5029},{"date":"2019-05-09","close":15775.4629},{"date":"2019-05-10","close":16148.8477},{"date":"2019-05-13","close":16568.9043},{"date":"2019-05-14","close":17175.6543},{"date":"2019-05-15","close":17175.6543},{"date":"2019-05-16","close":16195.5195},{"date":"2019-05-17","close":15075.3701},{"date":"2019-05-20","close":14982.0254},{"date":"2019-05-21","close":15168.7168},{"date":"2019-05-22","close":16615.5762},{"date":"2019-05-23","close":15728.791},{"date":"2019-05-24","close":15075.3701},{"date":"2019-05-27","close":15588.7715},{"date":"2019-05-28","close":15635.4453},{"date":"2019-05-29","close":15262.0615},{"date":"2019-05-30","close":15402.0811},{"date":"2019-05-31","close":15122.043},{"date":"2019-06-03","close":15075.3701},{"date":"2019-06-04","close":15168.7168},{"date":"2019-06-05","close":15402.0811},{"date":"2019-06-07","close":15635.4453},{"date":"2019-06-10","close":15775.4629},{"date":"2019-06-11","close":15588.7715},{"date":"2019-06-12","close":15775.4629},{"date":"2019-06-13","close":16288.8682},{"date":"2019-06-14","close":16242.1934},{"date":"2019-06-17","close":16382.2139},{"date":"2019-06-18","close":16802.2715},{"date":"2019-06-19","close":16848.9434},{"date":"2019-06-20","close":17269.002},{"date":"2019-06-21","close":17315.6738},{"date":"2019-06-24","close":17175.6543},{"date":"2019-06-25","close":16288.8682},{"date":"2019-06-26","close":16895.6172},{"date":"2019-06-27","close":16522.2305},{"date":"2019-06-28","close":15868.8105},{"date":"2019-07-01","close":15915.4863},{"date":"2019-07-02","close":15915.4863},{"date":"2019-07-03","close":15775.4629},{"date":"2019-07-04","close":15355.4082},{"date":"2019-07-05","close":15495.4277},{"date":"2019-07-08","close":14608.6396},{"date":"2019-07-09","close":14095.2373},{"date":"2019-07-10","close":14141.9102},{"date":"2019-07-11","close":14935.3516},{"date":"2019-07-12","close":15215.3896},{"date":"2019-07-15","close":14795.3301},{"date":"2019-07-16","close":14701.9863},{"date":"2019-07-17","close":14421.9482},{"date":"2019-07-18","close":14421.9482},{"date":"2019-07-19","close":14888.6787},{"date":"2019-07-22","close":14421.9482},{"date":"2019-07-23","close":14188.583},{"date":"2019-07-24","close":13488.4893},{"date":"2019-07-25","close":12928.4121},{"date":"2019-07-26","close":12881.7412},{"date":"2019-07-29","close":11714.917},{"date":"2019-07-30","close":12415.0107},{"date":"2019-07-31","close":12788.3936},{"date":"2019-08-01","close":12508.3564},{"date":"2019-08-02","close":12648.375},{"date":"2019-08-05","close":11714.917},{"date":"2019-08-06","close":11388.2061},{"date":"2019-08-07","close":12041.626},{"date":"2019-08-08","close":12415.0107},{"date":"2019-08-09","close":12555.0303},{"date":"2019-08-12","close":12648.375},{"date":"2019-08-13","close":13115.1055},{"date":"2019-08-14","close":12928.4121},{"date":"2019-08-16","close":12555.0303},{"date":"2019-08-19","close":12695.0479},{"date":"2019-08-20","close":12881.7412},{"date":"2019-08-21","close":12881.7412},{"date":"2019-08-22","close":12555.0303},{"date":"2019-08-23","close":12695.0479},{"date":"2019-08-26","close":12041.626},{"date":"2019-08-27","close":11948.2812},{"date":"2019-08-28","close":12228.3184},{"date":"2019-08-29","close":12041.626},{"date":"2019-08-30","close":12555.0303},{"date":"2019-09-02","close":12601.7031},{"date":"2019-09-03","close":12695.0479},{"date":"2019-09-04","close":12788.3936},{"date":"2019-09-05","close":12741.7227},{"date":"2019-09-06","close":12601.7031},{"date":"2019-09-09","close":12228.3184},{"date":"2019-09-10","close":12228.3184},{"date":"2019-09-11","close":12555.0303},{"date":"2019-09-16","close":12648.375},{"date":"2019-09-17","close":12741.7227},{"date":"2019-09-18","close":12741.7227},{"date":"2019-09-19","close":12788.3936},{"date":"2019-09-20","close":12881.7412},{"date":"2019-09-23","close":12881.7412},{"date":"2019-09-24","close":12788.3936},{"date":"2019-09-25","close":12274.9912},{"date":"2019-09-26","close":12134.9746},{"date":"2019-09-27","close":11994.9541},{"date":"2019-09-30","close":11901.6084},{"date":"2019-10-01","close":11528.2236},{"date":"2019-10-02","close":11294.8584},{"date":"2019-10-04","close":11341.5322},{"date":"2019-10-07","close":10921.4766},{"date":"2019-10-08","close":11154.8408},{"date":"2019-10-10","close":11061.4951},{"date":"2019-10-11","close":11108.168},{"date":"2019-10-14","close":11294.8584},{"date":"2019-10-15","close":11574.8975},{"date":"2019-10-16","close":11808.2627},{"date":"2019-10-17","close":11574.8975},{"date":"2019-10-18","close":11528.2236},{"date":"2019-10-21","close":11528.2236},{"date":"2019-10-22","close":14982.0254},{"date":"2019-10-23","close":16382.2139},{"date":"2019-10-24","close":21282.877},{"date":"2019-10-25","close":21749.6055},{"date":"2019-10-28","close":18855.8789},{"date":"2019-10-29","close":18762.5371},{"date":"2019-10-30","close":19649.3223},{"date":"2019-10-31","close":17595.7129},{"date":"2019-11-01","close":17082.3047},{"date":"2019-11-04","close":17082.3047},{"date":"2019-11-05","close":17222.3242},{"date":"2019-11-06","close":16475.5605},{"date":"2019-11-07","close":17315.6738},{"date":"2019-11-08","close":16802.2715},{"date":"2019-11-11","close":17035.6348},{"date":"2019-11-12","close":17035.6348},{"date":"2019-11-13","close":16335.541},{"date":"2019-11-14","close":15962.1562},{"date":"2019-11-15","close":16102.1748},{"date":"2019-11-18","close":16428.8887},{"date":"2019-11-19","close":16568.9043},{"date":"2019-11-20","close":16428.8887},{"date":"2019-11-21","close":16755.5957},{"date":"2019-11-22","close":16942.2871},{"date":"2019-11-25","close":17502.3652},{"date":"2019-11-26","close":17128.9824},{"date":"2019-11-27","close":17269.002},{"date":"2019-11-28","close":22449.6973},{"date":"2019-11-29","close":19789.3418},{"date":"2019-12-02","close":20956.1641},{"date":"2019-12-03","close":19602.6504},{"date":"2019-12-04","close":19322.6094},{"date":"2019-12-05","close":18389.1504},{"date":"2019-12-06","close":19229.2656},{"date":"2019-12-09","close":18995.9004},{"date":"2019-12-10","close":19462.6309},{"date":"2019-12-11","close":20582.7793},{"date":"2019-12-12","close":26743.6133},{"date":"2019-12-13","close":25156.7305},{"date":"2019-12-16","close":25110.0605},{"date":"2019-12-17","close":23383.1582},{"date":"2019-12-18","close":22869.7539},{"date":"2019-12-19","close":22963.1035},{"date":"2019-12-20","close":22169.6621},{"date":"2019-12-23","close":22636.3945},{"date":"2019-12-24","close":23616.5254},{"date":"2019-12-26","close":22496.373},{"date":"2019-12-27","close":23949.2637},{"date":"2019-12-30","close":23761.7949},{"date":"2020-01-02","close":24699.1426},{"date":"2020-01-03","close":23902.3965},{"date":"2020-01-06","close":22730.709},{"date":"2020-01-07","close":22308.9023},{"date":"2020-01-08","close":20668.543},{"date":"2020-01-09","close":21840.2305},{"date":"2020-01-10","close":22215.168},{"date":"2020-01-13","close":22168.2988},{"date":"2020-01-14","close":21980.8281},{"date":"2020-01-15","close":22215.168},{"date":"2020-01-16","close":22871.3105},{"date":"2020-01-17","close":23293.1172},{"date":"2020-01-20","close":23574.3262},{"date":"2020-01-21","close":22824.4453},{"date":"2020-01-22","close":22636.9746},{"date":"2020-01-23","close":21933.9648},{"date":"2020-01-28","close":20902.8809},{"date":"2020-01-29","close":21652.7578},{"date":"2020-01-30","close":20902.8809},{"date":"2020-01-31","close":19403.1211},{"date":"2020-02-03","close":20246.7363},{"date":"2020-02-04","close":20621.6758},{"date":"2020-02-05","close":20481.0723},{"date":"2020-02-06","close":21043.4824},{"date":"2020-02-07","close":20996.6152},{"date":"2020-02-10","close":20996.6152},{"date":"2020-02-11","close":21090.3496},{"date":"2020-02-12","close":21043.4824},{"date":"2020-02-13","close":20527.9414},{"date":"2020-02-14","close":20387.3379},{"date":"2020-02-17","close":20809.1445},{"date":"2020-02-18","close":20012.3984},{"date":"2020-02-19","close":19778.0625},{"date":"2020-02-20","close":19918.6621},{"date":"2020-02-21","close":21746.4922},{"date":"2020-02-24","close":18746.9766},{"date":"2020-02-25","close":19403.1211},{"date":"2020-02-26","close":19684.3262},{"date":"2020-02-27","close":18887.582},{"date":"2020-02-28","close":17622.1602},{"date":"2020-03-02","close":19028.1816},{"date":"2020-03-03","close":18746.9766},{"date":"2020-03-04","close":19403.1211},{"date":"2020-03-05","close":19449.9902},{"date":"2020-03-06","close":18981.3145},{"date":"2020-03-09","close":18981.3145},{"date":"2020-03-10","close":18090.8359},{"date":"2020-03-11","close":17153.4844},{"date":"2020-03-12","close":16600.0},{"date":"2020-03-13","close":14013.3643},{"date":"2020-03-16","close":12794.8125},{"date":"2020-03-17","close":13310.3545},{"date":"2020-03-18","close":12185.5361},{"date":"2020-03-19","close":9514.0908},{"date":"2020-03-20","close":12326.1377},{"date":"2020-03-23","close":12654.209},{"date":"2020-03-24","close":14153.9678},{"date":"2020-03-25","close":14997.582},{"date":"2020-03-26","close":15231.9189},{"date":"2020-03-27","close":15841.1963},{"date":"2020-03-30","close":17575.293},{"date":"2020-03-31","close":19262.5195},{"date":"2020-04-01","close":19918.6621},{"date":"2020-04-02","close":21512.1562},{"date":"2020-04-03","close":21230.9512},{"date":"2020-04-06","close":22449.5039},{"date":"2020-04-07","close":22496.373},{"date":"2020-04-08","close":22871.3105},{"date":"2020-04-09","close":22590.1055},{"date":"2020-04-10","close":21418.4199},{"date":"2020-04-13","close":20434.2051},{"date":"2020-04-14","close":20902.8809},{"date":"2020-04-16","close":21324.6855},{"date":"2020-04-17","close":21371.5547},{"date":"2020-04-20","close":21746.4922},{"date":"2020-04-21","close":20856.0098},{"date":"2020-04-22","close":20949.748},{"date":"2020-04-23","close":21840.2305},{"date":"2020-04-24","close":21465.291},{"date":"2020-04-27","close":22402.6387},{"date":"2020-04-28","close":23621.1934},{"date":"2020-04-29","close":22824.4453},{"date":"2020-05-04","close":22871.3105},{"date":"2020-05-06","close":22168.2988},{"date":"2020-05-07","close":22121.4316},{"date":"2020-05-08","close":21933.9648},{"date":"2020-05-11","close":22168.2988},{"date":"2020-05-12","close":21840.2305},{"date":"2020-05-13","close":21887.0957},{"date":"2020-05-14","close":21840.2305},{"date":"2020-05-15","close":21887.0957},{"date":"2020-05-18","close":21090.3496},{"date":"2020-05-19","close":20996.6152},{"date":"2020-05-20","close":21184.084},{"date":"2020-05-21","close":21137.2188},{"date":"2020-05-22","close":20621.6758},{"date":"2020-05-25","close":20762.2773},{"date":"2020-05-26","close":20856.0098},{"date":"2020-05-27","close":20809.1445},{"date":"2020-05-28","close":20059.2637},{"date":"2020-05-29","close":19637.4551},{"date":"2020-06-01","close":19871.793},{"date":"2020-06-02","close":20387.3379},{"date":"2020-06-03","close":20574.8105},{"date":"2020-06-04","close":20949.748},{"date":"2020-06-05","close":20762.2773},{"date":"2020-06-08","close":20715.4121},{"date":"2020-06-09","close":21559.0234},{"date":"2020-06-10","close":20902.8809},{"date":"2020-06-11","close":20621.6758},{"date":"2020-06-12","close":20106.1348},{"date":"2020-06-15","close":19356.2539},{"date":"2020-06-16","close":19778.0625},{"date":"2020-06-17","close":19684.3262},{"date":"2020-06-18","close":21090.3496},{"date":"2020-06-19","close":20809.1445},{"date":"2020-06-22","close":20293.6016},{"date":"2020-06-23","close":19965.5293},{"date":"2020-06-24","close":21371.5547},{"date":"2020-06-25","close":20434.2051},{"date":"2020-06-26","close":20481.0723},{"date":"2020-06-29","close":20106.1348},{"date":"2020-06-30","close":20012.3984},{"date":"2020-07-01","close":19778.0625},{"date":"2020-07-02","close":19918.6621},{"date":"2020-07-03","close":20059.2637},{"date":"2020-07-06","close":20434.2051},{"date":"2020-07-07","close":20106.1348},{"date":"2020-07-08","close":20246.7363},{"date":"2020-07-09","close":20153.002},{"date":"2020-07-10","close":19731.1914},{"date":"2020-07-13","close":19778.0625},{"date":"2020-07-14","close":19637.4551},{"date":"2020-07-15","close":19637.4551},{"date":"2020-07-16","close":19590.5898},{"date":"2020-07-17","close":19918.6621},{"date":"2020-07-20","close":19824.9277},{"date":"2020-07-21","close":19965.5293},{"date":"2020-07-22","close":20059.2637},{"date":"2020-07-23","close":20153.002},{"date":"2020-07-24","close":20434.2051},{"date":"2020-07-27","close":20809.1445},{"date":"2020-07-28","close":20387.3379},{"date":"2020-07-29","close":20387.3379},{"date":"2020-07-30","close":21090.3496},{"date":"2020-07-31","close":20949.748},{"date":"2020-08-03","close":20527.9414},{"date":"2020-08-04","close":20668.543},{"date":"2020-08-05","close":20340.4727},{"date":"2020-08-06","close":20340.4727},{"date":"2020-08-07","close":20340.4727},{"date":"2020-08-10","close":20481.0723},{"date":"2020-08-11","close":20481.0723},{"date":"2020-08-12","close":20012.3984},{"date":"2020-08-13","close":19778.0625},{"date":"2020-08-14","close":19731.1914},{"date":"2020-08-18","close":18653.2441},{"date":"2020-08-19","close":18746.9766},{"date":"2020-08-20","close":17762.7617},{"date":"2020-08-21","close":17762.7617},{"date":"2020-08-24","close":17715.8945},{"date":"2020-08-25","close":18465.7734},{"date":"2020-08-26","close":18231.4355},{"date":"2020-08-27","close":17809.627},{"date":"2020-08-28","close":18184.5684},{"date":"2020-08-31","close":18325.1719},{"date":"2020-09-01","close":18372.0352},{"date":"2020-09-02","close":18512.6387},{"date":"2020-09-03","close":18793.8438},{"date":"2020-09-04","close":18512.6387},{"date":"2020-09-07","close":18934.4473},{"date":"2020-09-08","close":18512.6387},{"date":"2020-09-09","close":18137.7012},{"date":"2020-09-10","close":18137.7012},{"date":"2020-09-11","close":18137.7012},{"date":"2020-09-14","close":18746.9766},{"date":"2020-09-15","close":18840.7129},{"date":"2020-09-16","close":18746.9766},{"date":"2020-09-17","close":18465.7734},{"date":"2020-09-18","close":18372.0352},{"date":"2020-09-21","close":17997.0996},{"date":"2020-09-22","close":17950.2305},{"date":"2020-09-23","close":18090.8359},{"date":"2020-09-24","close":17340.9551},{"date":"2020-09-25","close":17106.6152},{"date":"2020-09-28","close":17622.1602},{"date":"2020-09-29","close":17715.8945},{"date":"2020-10-05","close":17856.4941},{"date":"2020-10-06","close":19543.7246},{"date":"2020-10-07","close":19637.4551},{"date":"2020-10-08","close":19215.6523},{"date":"2020-10-12","close":19684.3262},{"date":"2020-10-13","close":20199.8652},{"date":"2020-10-14","close":19496.8555},{"date":"2020-10-15","close":19965.5293},{"date":"2020-10-16","close":20059.2637},{"date":"2020-10-19","close":19965.5293},{"date":"2020-10-20","close":19684.3262},{"date":"2020-10-21","close":20106.1348},{"date":"2020-10-22","close":21933.9648},{"date":"2020-10-23","close":21933.9648},{"date":"2020-10-26","close":21465.291},{"date":"2020-10-27","close":20809.1445},{"date":"2020-10-28","close":21652.7578},{"date":"2020-10-29","close":21746.4922},{"date":"2020-10-30","close":22355.7695},{"date":"2020-11-02","close":21324.6855},{"date":"2020-11-03","close":20668.543},{"date":"2020-11-04","close":20668.543},{"date":"2020-11-05","close":21043.4824},{"date":"2020-11-06","close":23058.7832},{"date":"2020-11-09","close":23386.8535},{"date":"2020-11-10","close":22308.9023},{"date":"2020-11-11","close":21933.9648},{"date":"2020-11-12","close":22449.5039},{"date":"2020-11-13","close":22590.1055},{"date":"2020-11-16","close":22636.9746},{"date":"2020-11-17","close":22402.6387},{"date":"2020-11-18","close":22074.5645},{"date":"2020-11-19","close":22449.5039},{"date":"2020-11-20","close":22871.3105},{"date":"2020-11-23","close":24230.4668},{"date":"2020-11-24","close":23949.2637},{"date":"2020-11-25","close":23761.7949},{"date":"2020-11-26","close":23714.9277},{"date":"2020-11-27","close":24746.0098},{"date":"2020-11-30","close":24511.6719},{"date":"2020-12-01","close":25167.8164},{"date":"2020-12-02","close":25214.6855},{"date":"2020-12-03","close":24652.2754},{"date":"2020-12-04","close":24980.3477},{"date":"2020-12-07","close":24699.1426},{"date":"2020-12-08","close":24417.9375},{"date":"2020-12-09","close":24839.7461},{"date":"2020-12-10","close":25308.418},{"date":"2020-12-11","close":24605.4062},{"date":"2020-12-14","close":23855.5273},{"date":"2020-12-15","close":22965.0469},{"date":"2020-12-16","close":23293.1172},{"date":"2020-12-17","close":22683.8418},{"date":"2020-12-18","close":23246.25},{"date":"2020-12-21","close":22965.0469},{"date":"2020-12-22","close":22308.9023},{"date":"2020-12-23","close":21699.627},{"date":"2020-12-24","close":21699.627},{"date":"2020-12-28","close":21418.4199},{"date":"2020-12-29","close":22174.9199},{"date":"2020-12-30","close":22647.7344},{"date":"2021-01-04","close":22789.5781},{"date":"2021-01-05","close":22978.7051},{"date":"2021-01-06","close":22600.4551},{"date":"2021-01-07","close":22505.8906},{"date":"2021-01-08","close":21938.5156},{"date":"2021-01-11","close":21276.5781},{"date":"2021-01-12","close":21843.9531},{"date":"2021-01-13","close":22458.6113},{"date":"2021-01-14","close":22600.4551},{"date":"2021-01-15","close":22080.3613},{"date":"2021-01-18","close":21938.5156},{"date":"2021-01-19","close":22269.4844},{"date":"2021-01-20","close":22458.6113},{"date":"2021-01-21","close":23687.9238},{"date":"2021-01-22","close":23025.9863},{"date":"2021-01-25","close":23593.3613},{"date":"2021-01-26","close":23073.2656},{"date":"2021-01-27","close":23167.8301},{"date":"2021-01-28","close":22222.2031},{"date":"2021-01-29","close":21371.1406},{"date":"2021-02-01","close":21796.6719},{"date":"2021-02-02","close":22458.6113},{"date":"2021-02-03","close":22174.9199},{"date":"2021-02-04","close":22364.0449},{"date":"2021-02-05","close":22978.7051},{"date":"2021-02-08","close":22364.0449},{"date":"2021-02-09","close":22269.4844},{"date":"2021-02-10","close":22174.9199},{"date":"2021-02-15","close":22836.8613},{"date":"2021-02-16","close":23167.8301},{"date":"2021-02-17","close":30118.1797},{"date":"2021-02-18","close":39148.9062},{"date":"2021-02-19","close":30969.2422},{"date":"2021-02-22","close":31962.1504},{"date":"2021-02-23","close":28841.5859},{"date":"2021-02-24","close":30496.4316},{"date":"2021-02-25","close":29787.2109},{"date":"2021-02-26","close":32056.7148},{"date":"2021-03-02","close":31678.4609},{"date":"2021-03-03","close":33758.8359},{"date":"2021-03-04","close":32293.1191},{"date":"2021-03-05","close":39054.3398},{"date":"2021-03-08","close":36690.2773},{"date":"2021-03-09","close":35508.2461},{"date":"2021-03-10","close":33475.1484},{"date":"2021-03-11","close":33475.1484},{"date":"2021-03-12","close":43498.7812},{"date":"2021-03-15","close":43073.25},{"date":"2021-03-16","close":40567.3477},{"date":"2021-03-17","close":46288.3789},{"date":"2021-03-18","close":45768.2852},{"date":"2021-03-19","close":45248.1914},{"date":"2021-03-22","close":46288.3789},{"date":"2021-03-23","close":45153.625},{"date":"2021-03-24","close":43877.0312},{"date":"2021-03-25","close":44680.8125},{"date":"2021-03-26","close":45011.7812},{"date":"2021-03-29","close":43498.7812},{"date":"2021-03-30","close":43877.0312},{"date":"2021-03-31","close":43498.7812},{"date":"2021-04-01","close":43877.0312},{"date":"2021-04-02","close":44397.1289},{"date":"2021-04-05","close":43924.3125},{"date":"2021-04-06","close":48321.4727},{"date":"2021-04-07","close":45484.5938},{"date":"2021-04-08","close":49739.9102},{"date":"2021-04-09","close":50118.1641},{"date":"2021-04-12","close":47943.2227},{"date":"2021-04-13","close":46146.5312},{"date":"2021-04-14","close":48226.9102},{"date":"2021-04-15","close":46950.3164},{"date":"2021-04-16","close":46808.4688},{"date":"2021-04-19","close":46051.9727},{"date":"2021-04-20","close":46051.9727},{"date":"2021-04-21","close":45011.7812},{"date":"2021-04-22","close":44728.0898},{"date":"2021-04-23","close":43829.75},{"date":"2021-04-26","close":44586.2539},{"date":"2021-04-27","close":43309.6602},{"date":"2021-04-28","close":43356.9375},{"date":"2021-04-29","close":41938.5},{"date":"2021-04-30","close":40709.1875},{"date":"2021-05-03","close":39527.1523},{"date":"2021-05-04","close":40945.5898},{"date":"2021-05-06","close":39858.125},{"date":"2021-05-07","close":42458.5938},{"date":"2021-05-10","close":42600.4336},{"date":"2021-05-11","close":41087.4375},{"date":"2021-05-12","close":39763.5625},{"date":"2021-05-13","close":38817.9375},{"date":"2021-05-14","close":39101.625},{"date":"2021-05-17","close":41323.8398},{"date":"2021-05-18","close":41040.1562},{"date":"2021-05-20","close":40992.8789},{"date":"2021-05-21","close":40756.4648},{"date":"2021-05-24","close":39716.2812},{"date":"2021-05-25","close":40094.5273},{"date":"2021-05-26","close":40992.8789},{"date":"2021-05-27","close":41134.7148},{"date":"2021-05-28","close":41607.5312},{"date":"2021-05-31","close":41607.5312},{"date":"2021-06-01","close":42080.3398},{"date":"2021-06-02","close":44728.0898},{"date":"2021-06-03","close":43971.5977},{"date":"2021-06-04","close":42364.0352},{"date":"2021-06-07","close":41512.9727},{"date":"2021-06-08","close":41371.125},{"date":"2021-06-09","close":41134.7148},{"date":"2021-06-10","close":41418.4062},{"date":"2021-06-11","close":41560.2461},{"date":"2021-06-14","close":41229.2812},{"date":"2021-06-15","close":41182.0039},{"date":"2021-06-16","close":41229.2812},{"date":"2021-06-17","close":40945.5898},{"date":"2021-06-18","close":41323.8398},{"date":"2021-06-21","close":40898.3125},{"date":"2021-06-22","close":41418.4062},{"date":"2021-06-23","close":42316.75},{"date":"2021-06-24","close":42127.6289},{"date":"2021-06-25","close":42080.3398},{"date":"2021-06-28","close":42127.6289},{"date":"2021-06-29","close":43120.5312},{"date":"2021-06-30","close":43120.5312},{"date":"2021-07-01","close":43120.5312},{"date":"2021-07-02","close":42411.3125},{"date":"2021-07-05","close":42033.0625},{"date":"2021-07-06","close":42033.0625},{"date":"2021-07-07","close":41323.8398},{"date":"2021-07-08","close":40189.0898},{"date":"2021-07-09","close":39527.1523},{"date":"2021-07-12","close":39858.125},{"date":"2021-07-13","close":40236.375},{"date":"2021-07-14","close":40189.0898},{"date":"2021-07-15","close":40094.5273},{"date":"2021-07-16","close":39669.0},{"date":"2021-07-19","close":39243.4688},{"date":"2021-07-20","close":39479.875},{"date":"2021-07-21","close":38770.6562},{"date":"2021-07-22","close":39196.1836},{"date":"2021-07-23","close":40614.625},{"date":"2021-07-26","close":39574.4375},{"date":"2021-07-27","close":38676.0859},{"date":"2021-07-28","close":38676.0859},{"date":"2021-07-29","close":39196.1836},{"date":"2021-07-30","close":39385.3125},{"date":"2021-08-02","close":38817.9375},{"date":"2021-08-03","close":39054.3398},{"date":"2021-08-04","close":39716.2812},{"date":"2021-08-05","close":40661.9102},{"date":"2021-08-06","close":39905.4062},{"date":"2021-08-09","close":39338.0273},{"date":"2021-08-10","close":39007.0547},{"date":"2021-08-11","close":39810.8398},{"date":"2021-08-12","close":39290.7461},{"date":"2021-08-13","close":46666.6289},{"date":"2021-08-17","close":47754.0977},{"date":"2021-08-18","close":42742.2812},{"date":"2021-08-19","close":40283.6562},{"date":"2021-08-20","close":38676.0859},{"date":"2021-08-23","close":39338.0273},{"date":"2021-08-24","close":39716.2812},{"date":"2021-08-25","close":39810.8398},{"date":"2021-08-26","close":39196.1836},{"date":"2021-08-27","close":39338.0273},{"date":"2021-08-30","close":39148.9062},{"date":"2021-08-31","close":38912.4961},{"date":"2021-09-01","close":39290.7461},{"date":"2021-09-02","close":39148.9062},{"date":"2021-09-03","close":39101.625},{"date":"2021-09-06","close":39148.9062},{"date":"2021-09-07","close":38865.2188},{"date":"2021-09-08","close":38534.25},{"date":"2021-09-09","close":37068.5234},{"date":"2021-09-10","close":36926.6836},{"date":"2021-09-13","close":35839.2148},{"date":"2021-09-14","close":36453.8711},{"date":"2021-09-15","close":36217.4609},{"date":"2021-09-16","close":35839.2148},{"date":"2021-09-17","close":35177.2773},{"date":"2021-09-23","close":34373.4961},{"date":"2021-09-24","close":35129.9961},{"date":"2021-09-27","close":35129.9961},{"date":"2021-09-28","close":34042.5273},{"date":"2021-09-29","close":33286.0234},{"date":"2021-09-30","close":33569.7109},{"date":"2021-10-01","close":31678.4609},{"date":"2021-10-05","close":31063.8066},{"date":"2021-10-06","close":29314.3984},{"date":"2021-10-07","close":31678.4609},{"date":"2021-10-08","close":31394.7734},{"date":"2021-10-12","close":31300.2109},{"date":"2021-10-13","close":31347.4902},{"date":"2021-10-14","close":32387.6797},{"date":"2021-10-15","close":32718.6504},{"date":"2021-10-18","close":33096.9023},{"date":"2021-10-19","close":33096.9023},{"date":"2021-10-20","close":33664.2695},{"date":"2021-10-21","close":33616.9922},{"date":"2021-10-22","close":33286.0234},{"date":"2021-10-25","close":32955.0508},{"date":"2021-10-26","close":33569.7109},{"date":"2021-10-27","close":33238.7422},{"date":"2021-10-28","close":33286.0234},{"date":"2021-10-29","close":32482.2441},{"date":"2021-11-01","close":32340.3984},{"date":"2021-11-02","close":32765.9355},{"date":"2021-11-03","close":32293.1191},{"date":"2021-11-04","close":31773.0215},{"date":"2021-11-05","close":31394.7734},{"date":"2021-11-08","close":31347.4902},{"date":"2021-11-09","close":31867.584},{"date":"2021-11-10","close":35650.0898},{"date":"2021-11-11","close":36028.332},{"date":"2021-11-12","close":34940.8711},{"date":"2021-11-15","close":34799.0234},{"date":"2021-11-16","close":34609.9023},{"date":"2021-11-17","close":36642.9922},{"date":"2021-11-18","close":36879.4023},{"date":"2021-11-19","close":36170.1875},{"date":"2021-11-22","close":34515.3359},{"date":"2021-11-23","close":33096.9023},{"date":"2021-11-24","close":33569.7109},{"date":"2021-11-25","close":34042.5273},{"date":"2021-11-26","close":32718.6504},{"date":"2021-11-29","close":32009.4297},{"date":"2021-11-30","close":30023.6172},{"date":"2021-12-01","close":32103.9922},{"date":"2021-12-02","close":34042.5273},{"date":"2021-12-03","close":33049.6172},{"date":"2021-12-06","close":31914.8691},{"date":"2021-12-07","close":32151.2773},{"date":"2021-12-08","close":31914.8691},{"date":"2021-12-09","close":32293.1191},{"date":"2021-12-10","close":32671.3711},{"date":"2021-12-13","close":32529.5215},{"date":"2021-12-14","close":31962.1504},{"date":"2021-12-15","close":31536.6172},{"date":"2021-12-16","close":32056.7148},{"date":"2021-12-17","close":32056.7148},{"date":"2021-12-20","close":31442.0508},{"date":"2021-12-21","close":31111.0859},{"date":"2021-12-22","close":30780.1172},{"date":"2021-12-23","close":30732.834},{"date":"2021-12-24","close":30732.834},{"date":"2021-12-27","close":30685.5547},{"date":"2021-12-28","close":30827.3965},{"date":"2021-12-29","close":31588.5684},{"date":"2021-12-30","close":31540.9961},{"date":"2022-01-03","close":33400.0},{"date":"2022-01-04","close":31921.5801},{"date":"2022-01-05","close":31493.4238},{"date":"2022-01-06","close":31493.4238},{"date":"2022-01-07","close":32730.3223},{"date":"2022-01-10","close":33443.918},{"date":"2022-01-11","close":32444.8848},{"date":"2022-01-12","close":32873.043},{"date":"2022-01-13","close":33967.2305},{"date":"2022-01-14","close":31969.1543},{"date":"2022-01-17","close":31017.6914},{"date":"2022-01-18","close":31207.9844},{"date":"2022-01-19","close":30541.959},{"date":"2022-01-20","close":31207.9844},{"date":"2022-01-21","close":30541.959},{"date":"2022-01-24","close":27925.4355},{"date":"2022-01-25","close":25689.5},{"date":"2022-01-26","close":25689.5},{"date":"2022-01-27","close":23501.1348},{"date":"2022-01-28","close":24595.3145},{"date":"2022-02-03","close":25118.623},{"date":"2022-02-04","close":26783.6816},{"date":"2022-02-07","close":26831.2559},{"date":"2022-02-08","close":26831.2559},{"date":"2022-02-09","close":26831.2559},{"date":"2022-02-10","close":26640.9609},{"date":"2022-02-11","close":26355.5215},{"date":"2022-02-14","close":25404.0605},{"date":"2022-02-15","close":25213.7656},{"date":"2022-02-16","close":26593.3887},{"date":"2022-02-17","close":26688.5332},{"date":"2022-02-18","close":26973.9727},{"date":"2022-02-21","close":26973.9727},{"date":"2022-02-22","close":26973.9727},{"date":"2022-02-23","close":26973.9727},{"date":"2022-02-24","close":25879.7891},{"date":"2022-02-25","close":26403.0957},{"date":"2022-02-28","close":26403.0957},{"date":"2022-03-02","close":27211.8379},{"date":"2022-03-03","close":28401.168},{"date":"2022-03-04","close":28401.168},{"date":"2022-03-07","close":27402.1328},{"date":"2022-03-08","close":27354.5586},{"date":"2022-03-10","close":27354.5586},{"date":"2022-03-11","close":27354.5586},{"date":"2022-03-14","close":28306.0215},{"date":"2022-03-15","close":28306.0215},{"date":"2022-03-16","close":28306.0215},{"date":"2022-03-17","close":28306.0215},{"date":"2022-03-18","close":28353.5938},{"date":"2022-03-21","close":28353.5938},{"date":"2022-03-22","close":28353.5938},{"date":"2022-03-23","close":28401.168},{"date":"2022-03-24","close":28401.168},{"date":"2022-03-25","close":29923.5098},{"date":"2022-03-28","close":30256.5215},{"date":"2022-03-29","close":31683.7168},{"date":"2022-03-30","close":31540.9961},{"date":"2022-03-31","close":31778.8613},{"date":"2022-04-01","close":31683.7168},{"date":"2022-04-04","close":31112.8379},{"date":"2022-04-05","close":31065.2637},{"date":"2022-04-06","close":30637.1055},{"date":"2022-04-07","close":29828.3613},{"date":"2022-04-08","close":30256.5215},{"date":"2022-04-11","close":30161.373},{"date":"2022-04-12","close":29162.3379},{"date":"2022-04-13","close":29923.5098},{"date":"2022-04-14","close":30351.668},{"date":"2022-04-15","close":30827.3984},{"date":"2022-04-18","close":30827.3984},{"date":"2022-04-19","close":30827.3984},{"date":"2022-04-20","close":30161.373},{"date":"2022-04-21","close":29923.5098},{"date":"2022-04-22","close":29257.4824},{"date":"2022-04-25","close":28448.7402},{"date":"2022-04-26","close":28734.1797},{"date":"2022-04-27","close":28829.3262},{"date":"2022-04-28","close":28876.8984},{"date":"2022-04-29","close":29305.0566},{"date":"2022-05-02","close":28639.0352},{"date":"2022-05-03","close":28543.8887},{"date":"2022-05-04","close":27782.7168},{"date":"2022-05-06","close":27211.8379},{"date":"2022-05-09","close":27600.0},{"date":"2022-05-10","close":26070.084},{"date":"2022-05-11","close":26022.5117},{"date":"2022-05-12","close":24500.1719},{"date":"2022-05-13","close":24500.1719},{"date":"2022-05-16","close":24547.7441},{"date":"2022-05-17","close":25356.4863},{"date":"2022-05-18","close":26355.5215},{"date":"2022-05-19","close":25641.9258},{"date":"2022-05-20","close":26403.0957},{"date":"2022-05-23","close":27544.8496},{"date":"2022-05-24","close":26593.3887},{"date":"2022-05-25","close":34538.1055},{"date":"2022-05-26","close":30066.2305},{"date":"2022-05-27","close":30541.959},{"date":"2022-05-30","close":30589.5332},{"date":"2022-05-31","close":30541.959},{"date":"2022-06-02","close":29875.9355},{"date":"2022-06-03","close":30541.959},{"date":"2022-06-07","close":30256.5215},{"date":"2022-06-08","close":29305.0566},{"date":"2022-06-09","close":30066.2305},{"date":"2022-06-10","close":29542.9219},{"date":"2022-06-13","close":27592.4238},{"date":"2022-06-14","close":26688.5332},{"date":"2022-06-15","close":25356.4863},{"date":"2022-06-16","close":25404.0605},{"date":"2022-06-17","close":25879.7891},{"date":"2022-06-20","close":24167.1582},{"date":"2022-06-21","close":24452.5977},{"date":"2022-06-22","close":23263.2676},{"date":"2022-06-23","close":21740.9277},{"date":"2022-06-24","close":22835.1094},{"date":"2022-06-27","close":23738.998},{"date":"2022-06-28","close":23929.293},{"date":"2022-06-29","close":23691.4258},{"date":"2022-06-30","close":22977.8301},{"date":"2022-07-01","close":22549.6719},{"date":"2022-07-04","close":21883.6484},{"date":"2022-07-05","close":22835.1094},{"date":"2022-07-06","close":22835.1094},{"date":"2022-07-07","close":23310.8398},{"date":"2022-07-08","close":24309.877},{"date":"2022-07-11","close":24262.3047},{"date":"2022-07-12","close":23929.293},{"date":"2022-07-13","close":24357.4512},{"date":"2022-07-14","close":24262.3047},{"date":"2022-07-15","close":24785.6094},{"date":"2022-07-18","close":25166.1953},{"date":"2022-07-19","close":24880.7559},{"date":"2022-07-20","close":25261.3398},{"date":"2022-07-21","close":25974.9395},{"date":"2022-07-22","close":25974.9395},{"date":"2022-07-25","close":25404.0605},{"date":"2022-07-26","close":25594.3516},{"date":"2022-07-27","close":25641.9258},{"date":"2022-07-28","close":25546.7793},{"date":"2022-07-29","close":25166.1953},{"date":"2022-08-01","close":25356.4863},{"date":"2022-08-02","close":25737.0703},{"date":"2022-08-03","close":26307.9492},{"date":"2022-08-04","close":26260.377},{"date":"2022-08-05","close":26212.8027},{"date":"2022-08-08","close":26165.2305},{"date":"2022-08-09","close":26260.377},{"date":"2022-08-10","close":26355.5215},{"date":"2022-08-11","close":26355.5215},{"date":"2022-08-12","close":26593.3887},{"date":"2022-08-16","close":27259.4121},{"date":"2022-08-17","close":26973.9727},{"date":"2022-08-18","close":27830.2891},{"date":"2022-08-19","close":28734.1797},{"date":"2022-08-22","close":27687.5723},{"date":"2022-08-23","close":26783.6816},{"date":"2022-08-24","close":26593.3887},{"date":"2022-08-25","close":26736.1074},{"date":"2022-08-26","close":26783.6816},{"date":"2022-08-29","close":25499.2051},{"date":"2022-08-30","close":25737.0703},{"date":"2022-08-31","close":26212.8027},{"date":"2022-09-01","close":25737.0703},{"date":"2022-09-02","close":25451.6328},{"date":"2022-09-05","close":24928.3262},{"date":"2022-09-06","close":25071.0469},{"date":"2022-09-07","close":23881.7207},{"date":"2022-09-08","close":24119.584},{"date":"2022-09-13","close":24690.4629},{"date":"2022-09-14","close":24357.4512},{"date":"2022-09-15","close":24214.7324},{"date":"2022-09-16","close":23786.5723},{"date":"2022-09-19","close":22977.8301},{"date":"2022-09-20","close":23072.9766},{"date":"2022-09-21","close":22835.1094},{"date":"2022-09-22","close":22454.5254},{"date":"2022-09-23","close":21978.791},{"date":"2022-09-26","close":20408.8809},{"date":"2022-09-27","close":20599.1719},{"date":"2022-09-28","close":19933.1465},{"date":"2022-09-29","close":19695.2812},{"date":"2022-09-30","close":19790.4277},{"date":"2022-10-04","close":23310.8398},{"date":"2022-10-05","close":22169.0879},{"date":"2022-10-06","close":22169.0879},{"date":"2022-10-07","close":24357.4512},{"date":"2022-10-11","close":23215.6953},{"date":"2022-10-12","close":23405.9883},{"date":"2022-10-13","close":21693.3535},{"date":"2022-10-14","close":22502.0977},{"date":"2022-10-17","close":22930.2559},{"date":"2022-10-18","close":23786.5723},{"date":"2022-10-19","close":23358.4141},{"date":"2022-10-20","close":22739.9629},{"date":"2022-10-21","close":23263.2676},{"date":"2022-10-24","close":23405.9883},{"date":"2022-10-25","close":23453.5605},{"date":"2022-10-26","close":23738.998},{"date":"2022-10-27","close":23691.4258},{"date":"2022-10-28","close":23738.998},{"date":"2022-10-31","close":23643.8535},{"date":"2022-11-01","close":23643.8535},{"date":"2022-11-02","close":24072.0117},{"date":"2022-11-03","close":23929.293},{"date":"2022-11-04","close":23929.293},{"date":"2022-11-07","close":23929.293},{"date":"2022-11-08","close":24452.5977},{"date":"2022-11-09","close":24595.3145},{"date":"2022-11-10","close":24214.7324},{"date":"2022-11-11","close":25308.9141},{"date":"2022-11-14","close":25451.6328},{"date":"2022-11-15","close":25737.0703},{"date":"2022-11-16","close":25784.6445},{"date":"2022-11-17","close":25546.7793},{"date":"2022-11-18","close":25118.623},{"date":"2022-11-21","close":24357.4512},{"date":"2022-11-22","close":24357.4512},{"date":"2022-11-23","close":24880.7559},{"date":"2022-11-24","close":25118.623},{"date":"2022-11-25","close":25261.3398},{"date":"2022-11-28","close":25404.0605},{"date":"2022-11-29","close":25641.9258},{"date":"2022-11-30","close":26355.5215},{"date":"2022-12-01","close":26260.377},{"date":"2022-12-02","close":25546.7793},{"date":"2022-12-05","close":25784.6445},{"date":"2022-12-06","close":24833.1836},{"date":"2022-12-07","close":24595.3145},{"date":"2022-12-08","close":24405.0234},{"date":"2022-12-09","close":24738.0371},{"date":"2022-12-12","close":24738.0371},{"date":"2022-12-13","close":24785.6094},{"date":"2022-12-14","close":25023.4746},{"date":"2022-12-15","close":25308.9141},{"date":"2022-12-16","close":24880.7559},{"date":"2022-12-19","close":25641.9258},{"date":"2022-12-20","close":24595.3145},{"date":"2022-12-21","close":24357.4512},{"date":"2022-12-22","close":25071.0469},{"date":"2022-12-23","close":24167.1582},{"date":"2022-12-26","close":23025.4023},{"date":"2022-12-27","close":22882.6816},{"date":"2022-12-28","close":23170.5156},{"date":"2022-12-29","close":23218.4863},{"date":"2023-01-02","close":22978.627},{"date":"2023-01-03","close":22882.6816},{"date":"2023-01-04","close":23074.5723},{"date":"2023-01-05","close":23218.4863},{"date":"2023-01-06","close":23698.207},{"date":"2023-01-09","close":23794.1523},{"date":"2023-01-10","close":23986.0391},{"date":"2023-01-11","close":23890.0957},{"date":"2023-01-12","close":23986.0391},{"date":"2023-01-13","close":23842.125},{"date":"2023-01-16","close":23938.0664},{"date":"2023-01-17","close":23746.1797},{"date":"2023-01-18","close":23602.2637},{"date":"2023-01-19","close":23650.2344},{"date":"2023-01-20","close":23938.0664},{"date":"2023-01-25","close":23890.0957},{"date":"2023-01-26","close":24129.9551},{"date":"2023-01-27","close":24177.9277},{"date":"2023-01-30","close":24369.8164},{"date":"2023-01-31","close":25041.4258},{"date":"2023-02-01","close":25281.2871},{"date":"2023-02-02","close":25569.1191},{"date":"2023-02-03","close":25569.1191},{"date":"2023-02-06","close":25473.1738},{"date":"2023-02-07","close":25329.2598},{"date":"2023-02-08","close":25425.2012},{"date":"2023-02-09","close":25425.2012},{"date":"2023-02-10","close":24705.6211},{"date":"2023-02-13","close":24273.873},{"date":"2023-02-14","close":23842.125},{"date":"2023-02-15","close":23506.3203},{"date":"2023-02-16","close":23794.1523},{"date":"2023-02-17","close":23746.1797},{"date":"2023-02-20","close":24225.9004},{"date":"2023-02-21","close":24177.9277},{"date":"2023-02-22","close":23506.3203},{"date":"2023-02-23","close":23842.125},{"date":"2023-02-24","close":23746.1797},{"date":"2023-02-27","close":23602.2637},{"date":"2023-02-28","close":23506.3203},{"date":"2023-03-02","close":23650.2344},{"date":"2023-03-03","close":23986.0391},{"date":"2023-03-06","close":23650.2344},{"date":"2023-03-07","close":23362.4023},{"date":"2023-03-08","close":23314.4316},{"date":"2023-03-09","close":22882.6816},{"date":"2023-03-10","close":23170.5156},{"date":"2023-03-13","close":22498.9062},{"date":"2023-03-14","close":20915.8281},{"date":"2023-03-15","close":21251.6328},{"date":"2023-03-16","close":21731.3535},{"date":"2023-03-17","close":22019.1855},{"date":"2023-03-20","close":22067.1562},{"date":"2023-03-21","close":22546.877},{"date":"2023-03-22","close":21923.2402},{"date":"2023-03-23","close":21635.4082},{"date":"2023-03-24","close":21971.2129},{"date":"2023-03-27","close":21683.3809},{"date":"2023-03-28","close":21875.2676},{"date":"2023-03-29","close":21875.2676},{"date":"2023-03-30","close":22067.1562},{"date":"2023-03-31","close":21971.2129},{"date":"2023-04-03","close":21971.2129},{"date":"2023-04-04","close":22163.0996},{"date":"2023-04-05","close":22163.0996},{"date":"2023-04-06","close":21779.3262},{"date":"2023-04-07","close":21875.2676},{"date":"2023-04-10","close":21395.5488},{"date":"2023-04-11","close":21827.2949},{"date":"2023-04-12","close":21779.3262},{"date":"2023-04-13","close":22450.9336},{"date":"2023-04-14","close":22450.9336},{"date":"2023-04-17","close":22354.9883},{"date":"2023-04-18","close":22115.1289},{"date":"2023-04-19","close":22163.0996},{"date":"2023-04-20","close":21731.3535},{"date":"2023-04-21","close":21491.4922},{"date":"2023-04-24","close":21251.6328},{"date":"2023-04-25","close":21203.6602},{"date":"2023-04-26","close":20963.8008},{"date":"2023-04-27","close":21059.7441},{"date":"2023-04-28","close":21059.7441},{"date":"2023-05-02","close":21299.6035},{"date":"2023-05-03","close":21251.6328},{"date":"2023-05-04","close":21251.6328},{"date":"2023-05-08","close":21299.6035},{"date":"2023-05-09","close":21155.6875},{"date":"2023-05-10","close":21299.6035},{"date":"2023-05-11","close":21539.4648},{"date":"2023-05-12","close":21395.5488},{"date":"2023-05-15","close":21059.7441},{"date":"2023-05-16","close":21059.7441},{"date":"2023-05-17","close":21011.7734},{"date":"2023-05-18","close":21443.5195},{"date":"2023-05-19","close":21779.3262},{"date":"2023-05-22","close":21875.2676},{"date":"2023-05-23","close":21731.3535},{"date":"2023-05-24","close":21443.5195},{"date":"2023-05-25","close":21155.6875},{"date":"2023-05-26","close":21155.6875},{"date":"2023-05-30","close":21251.6328},{"date":"2023-05-31","close":21299.6035},{"date":"2023-06-01","close":21203.6602},{"date":"2023-06-02","close":21203.6602},{"date":"2023-06-05","close":21251.6328},{"date":"2023-06-07","close":21203.6602},{"date":"2023-06-08","close":21107.7148},{"date":"2023-06-09","close":21299.6035},{"date":"2023-06-12","close":21107.7148},{"date":"2023-06-13","close":21203.6602},{"date":"2023-06-14","close":21347.5762},{"date":"2023-06-15","close":21107.7148},{"date":"2023-06-16","close":21203.6602},{"date":"2023-06-19","close":21059.7441},{"date":"2023-06-20","close":21155.6875},{"date":"2023-06-21","close":21299.6035},{"date":"2023-06-22","close":21059.7441},{"date":"2023-06-23","close":20963.8008},{"date":"2023-06-26","close":20436.1055},{"date":"2023-06-27","close":20484.0781},{"date":"2023-06-28","close":20484.0781},{"date":"2023-06-29","close":20004.3574},{"date":"2023-06-30","close":20148.2734},{"date":"2023-07-03","close":20148.2734},{"date":"2023-07-04","close":19908.4141},{"date":"2023-07-05","close":19860.4414},{"date":"2023-07-06","close":19428.6934},{"date":"2023-07-07","close":19524.6367},{"date":"2023-07-10","close":19476.666},{"date":"2023-07-11","close":19428.6934},{"date":"2023-07-12","close":19284.7773},{"date":"2023-07-13","close":19428.6934},{"date":"2023-07-14","close":19179.2383},{"date":"2023-07-17","close":19188.834},{"date":"2023-07-18","close":19121.6719},{"date":"2023-07-19","close":18920.1875},{"date":"2023-07-20","close":18689.9219},{"date":"2023-07-21","close":18680.3262},{"date":"2023-07-24","close":18296.5508},{"date":"2023-07-25","close":17423.4609},{"date":"2023-07-26","close":15859.5703},{"date":"2023-07-27","close":16521.584},{"date":"2023-07-28","close":17375.4883},{"date":"2023-07-31","close":17471.4336},{"date":"2023-08-01","close":17864.8047},{"date":"2023-08-02","close":17461.8379},{"date":"2023-08-03","close":17653.7266},{"date":"2023-08-04","close":17557.7812},{"date":"2023-08-07","close":17452.2441},{"date":"2023-08-08","close":17701.6973},{"date":"2023-08-09","close":17749.6699},{"date":"2023-08-10","close":18315.7402},{"date":"2023-08-11","close":18133.4473},{"date":"2023-08-14","close":17720.8867},{"date":"2023-08-16","close":17106.8438},{"date":"2023-08-17","close":16425.6406},{"date":"2023-08-18","close":16828.6055},{"date":"2023-08-21","close":16761.4453},{"date":"2023-08-22","close":16348.8848},{"date":"2023-08-23","close":16473.6133},{"date":"2023-08-24","close":16502.3945},{"date":"2023-08-25","close":16473.6133},{"date":"2023-08-28","close":16742.2559},{"date":"2023-08-29","close":17298.7324},{"date":"2023-08-30","close":17720.8867},{"date":"2023-08-31","close":17289.1387},{"date":"2023-09-01","close":17260.3555},{"date":"2023-09-04","close":16962.9258},{"date":"2023-09-05","close":16780.6348},{"date":"2023-09-06","close":16819.0117},{"date":"2023-09-07","close":16876.5762},{"date":"2023-09-08","close":16761.4453},{"date":"2023-09-11","close":16771.0391},{"date":"2023-09-12","close":16771.0391},{"date":"2023-09-13","close":16502.3945},{"date":"2023-09-14","close":16550.3672},{"date":"2023-09-15","close":16435.2344},{"date":"2023-09-18","close":16128.2139},{"date":"2023-09-19","close":15802.0029},{"date":"2023-09-20","close":15485.3877},{"date":"2023-09-21","close":15149.584},{"date":"2023-09-22","close":14909.7236},{"date":"2023-09-25","close":14823.3721},{"date":"2023-09-26","close":14554.7295},{"date":"2023-09-27","close":14765.8066},{"date":"2023-10-04","close":14362.8408},{"date":"2023-10-05","close":13796.7695},{"date":"2023-10-06","close":13777.5811},{"date":"2023-10-10","close":13144.3506},{"date":"2023-10-11","close":13643.2598},{"date":"2023-10-12","close":14007.8477},{"date":"2023-10-13","close":13624.0703},{"date":"2023-10-16","close":13297.8613},{"date":"2023-10-17","close":13691.2314},{"date":"2023-10-18","close":13576.0986},{"date":"2023-10-19","close":12952.4619},{"date":"2023-10-20","close":12539.9014},{"date":"2023-10-23","close":12184.9082},{"date":"2023-10-24","close":12674.2236},{"date":"2023-10-25","close":12683.8174},{"date":"2023-10-26","close":16483.2051},{"date":"2023-10-27","close":16713.4727},{"date":"2023-10-30","close":15773.2197},{"date":"2023-10-31","close":14132.5752},{"date":"2023-11-01","close":13518.5322},{"date":"2023-11-02","close":13652.8545},{"date":"2023-11-03","close":14266.8965},{"date":"2023-11-06","close":14525.9463},{"date":"2023-11-07","close":15293.5},{"date":"2023-11-08","close":15101.6113},{"date":"2023-11-09","close":14746.6172},{"date":"2023-11-10","close":14122.9805},{"date":"2023-11-13","close":13787.1758},{"date":"2023-11-14","close":14295.6797},{"date":"2023-11-15","close":14593.1074},{"date":"2023-11-16","close":14631.4844},{"date":"2023-11-17","close":14247.709},{"date":"2023-11-20","close":14775.4004},{"date":"2023-11-21","close":15120.8008},{"date":"2023-11-22","close":15005.667},{"date":"2023-11-23","close":15303.0938},{"date":"2023-11-24","close":14909.7236},{"date":"2023-11-27","close":14593.1074},{"date":"2023-11-28","close":14477.9736},{"date":"2023-11-29","close":14324.4629},{"date":"2023-11-30","close":14458.7852},{"date":"2023-12-01","close":14266.8965},{"date":"2023-12-04","close":14391.624},{"date":"2023-12-05","close":13739.2031},{"date":"2023-12-06","close":14353.2471},{"date":"2023-12-07","close":14017.4424},{"date":"2023-12-08","close":14276.4912},{"date":"2023-12-11","close":14439.5967},{"date":"2023-12-12","close":14295.6797},{"date":"2023-12-13","close":13883.1201},{"date":"2023-12-14","close":14094.1973},{"date":"2023-12-15","close":14391.624},{"date":"2023-12-18","close":14583.5127},{"date":"2023-12-19","close":14516.3516},{"date":"2023-12-20","close":14756.2119},{"date":"2023-12-21","close":19179.2383},{"date":"2023-12-22","close":18334.9277},{"date":"2023-12-26","close":19572.6094},{"date":"2023-12-27","close":19524.1621},{"date":"2023-12-28","close":19330.375},{"date":"2024-01-02","close":19911.7383},{"date":"2024-01-03","close":22673.2207},{"date":"2024-01-04","close":21268.2578},{"date":"2024-01-05","close":20493.1035},{"date":"2024-01-08","close":20929.127},{"date":"2024-01-09","close":21268.2578},{"date":"2024-01-10","close":23254.5859},{"date":"2024-01-11","close":22818.5625},{"date":"2024-01-12","close":21365.1504},{"date":"2024-01-15","close":21268.2578},{"date":"2024-01-16","close":20299.3145},{"date":"2024-01-17","close":20347.7617},{"date":"2024-01-18","close":20977.5723},{"date":"2024-01-19","close":21316.7031},{"date":"2024-01-22","close":21655.832},{"date":"2024-01-23","close":21704.2793},{"date":"2024-01-24","close":21558.9395},{"date":"2024-01-25","close":22285.6445},{"date":"2024-01-26","close":21898.0684},{"date":"2024-01-29","close":20444.6562},{"date":"2024-01-30","close":19669.5039},{"date":"2024-01-31","close":20202.4219},{"date":"2024-02-01","close":19814.8457},{"date":"2024-02-02","close":20880.6797},{"date":"2024-02-05","close":24417.3145},{"date":"2024-02-06","close":24998.6797},{"date":"2024-02-07","close":25240.9141},{"date":"2024-02-08","close":23399.9277},{"date":"2024-02-13","close":22770.1133},{"date":"2024-02-14","close":23545.2676},{"date":"2024-02-15","close":23593.7148},{"date":"2024-02-16","close":23254.5859},{"date":"2024-02-19","close":23157.6914},{"date":"2024-02-20","close":23835.9492},{"date":"2024-02-21","close":23060.7988},{"date":"2024-02-22","close":23496.8203},{"date":"2024-02-23","close":23109.2441},{"date":"2024-02-26","close":23109.2441},{"date":"2024-02-27","close":21752.7266},{"date":"2024-02-28","close":21801.1738},{"date":"2024-02-29","close":22430.9844},{"date":"2024-03-04","close":22576.3262},{"date":"2024-03-05","close":22140.3027},{"date":"2024-03-06","close":21898.0684},{"date":"2024-03-07","close":21413.5977},{"date":"2024-03-08","close":21510.4922},{"date":"2024-03-11","close":21898.0684},{"date":"2024-03-12","close":21801.1738},{"date":"2024-03-13","close":22091.8555},{"date":"2024-03-14","close":22334.0918},{"date":"2024-03-15","close":21510.4922},{"date":"2024-03-18","close":21316.7031},{"date":"2024-03-19","close":21122.916},{"date":"2024-03-20","close":21316.7031},{"date":"2024-03-21","close":21316.7031},{"date":"2024-03-22","close":21462.0449},{"date":"2024-03-25","close":21122.916},{"date":"2024-03-26","close":20541.5508},{"date":"2024-03-27","close":20347.7617},{"date":"2024-03-28","close":20057.0801},{"date":"2024-03-29","close":19911.7383},{"date":"2024-04-01","close":20396.209},{"date":"2024-04-02","close":20299.3145},{"date":"2024-04-03","close":19717.9512},{"date":"2024-04-04","close":19621.0566},{"date":"2024-04-05","close":19010.623},{"date":"2024-04-08","close":19262.5488},{"date":"2024-04-09","close":18681.1836},{"date":"2024-04-11","close":18613.3574},{"date":"2024-04-12","close":18497.084},{"date":"2024-04-15","close":18119.1973},{"date":"2024-04-16","close":17876.9629},{"date":"2024-04-17","close":17169.6348},{"date":"2024-04-18","close":17537.834},{"date":"2024-04-19","close":17072.7402},{"date":"2024-04-22","close":17353.7363},{"date":"2024-04-23","close":17276.2188},{"date":"2024-04-24","close":17586.2812},{"date":"2024-04-25","close":17276.2188},{"date":"2024-04-26","close":17324.666},{"date":"2024-04-29","close":17915.7207},{"date":"2024-04-30","close":17886.6523},{"date":"2024-05-02","close":18099.8184},{"date":"2024-05-03","close":18099.8184},{"date":"2024-05-07","close":18506.7734},{"date":"2024-05-08","close":18400.1914},{"date":"2024-05-09","close":18458.3262},{"date":"2024-05-10","close":18070.752},{"date":"2024-05-13","close":18177.334},{"date":"2024-05-14","close":18322.6758},{"date":"2024-05-16","close":18187.0234},{"date":"2024-05-17","close":18409.8809},{"date":"2024-05-20","close":18216.0918},{"date":"2024-05-21","close":17857.584},{"date":"2024-05-22","close":17731.6211},{"date":"2024-05-23","close":17537.834},{"date":"2024-05-24","close":17431.25},{"date":"2024-05-27","close":17499.0762},{"date":"2024-05-28","close":17634.7285},{"date":"2024-05-29","close":17634.7285},{"date":"2024-05-30","close":17557.2129},{"date":"2024-05-31","close":17789.7578},{"date":"2024-06-03","close":18157.9551},{"date":"2024-06-04","close":18312.9863},{"date":"2024-06-05","close":18196.7129},{"date":"2024-06-07","close":18128.8867},{"date":"2024-06-10","close":17673.4863},{"date":"2024-06-11","close":17615.3496},{"date":"2024-06-12","close":17634.7285},{"date":"2024-06-13","close":18264.5391},{"date":"2024-06-14","close":18797.4551},{"date":"2024-06-17","close":18623.0469},{"date":"2024-06-18","close":18574.5996},{"date":"2024-06-19","close":17964.168},{"date":"2024-06-20","close":17925.4102},{"date":"2024-06-21","close":17431.25},{"date":"2024-06-24","close":17043.6719},{"date":"2024-06-25","close":16927.4004},{"date":"2024-06-26","close":16908.0215},{"date":"2024-06-27","close":16811.127},{"date":"2024-06-28","close":16811.127},{"date":"2024-07-01","close":16937.0898},{"date":"2024-07-02","close":16249.1416},{"date":"2024-07-03","close":15764.6709},{"date":"2024-07-04","close":15716.2236},{"date":"2024-07-05","close":15900.3223},{"date":"2024-07-08","close":16297.5889},{"date":"2024-07-09","close":16200.6943},{"date":"2024-07-10","close":16375.1045},{"date":"2024-07-11","close":16375.1045},{"date":"2024-07-12","close":16423.5508},{"date":"2024-07-15","close":16772.3691},{"date":"2024-07-16","close":17169.6348},{"date":"2024-07-17","close":17499.0762},{"date":"2024-07-18","close":17576.5918},{"date":"2024-07-19","close":17140.5664},{"date":"2024-07-22","close":16413.8613},{"date":"2024-07-23","close":16404.1719},{"date":"2024-07-24","close":16597.9609},{"date":"2024-07-25","close":16375.1045},{"date":"2024-07-26","close":16433.2402},{"date":"2024-07-29","close":16694.8535},{"date":"2024-07-30","close":16510.7559},{"date":"2024-07-31","close":16336.3467},{"date":"2024-08-01","close":16617.3398},{"date":"2024-08-02","close":15851.875},{"date":"2024-08-05","close":13274.4932},{"date":"2024-08-06","close":14107.7812},{"date":"2024-08-07","close":14437.2217},{"date":"2024-08-08","close":14437.2217},{"date":"2024-08-09","close":14815.1084},{"date":"2024-08-12","close":14921.6924},{"date":"2024-08-13","close":14756.9727},{"date":"2024-08-14","close":15096.1025},{"date":"2024-08-16","close":15357.7158},{"date":"2024-08-19","close":15144.5488},{"date":"2024-08-20","close":15280.2012},{"date":"2024-08-21","close":15183.3066},{"date":"2024-08-22","close":15057.3447},{"date":"2024-08-23","close":14892.624},{"date":"2024-08-26","close":15037.9648},{"date":"2024-08-27","close":15541.8145},{"date":"2024-08-28","close":15609.6406},{"date":"2024-08-29","close":14902.3135},{"date":"2024-08-30","close":14960.4492},{"date":"2024-09-02","close":14979.8281},{"date":"2024-09-03","close":14892.624},{"date":"2024-09-04","close":14165.9189},{"date":"2024-09-05","close":14049.6455},{"date":"2024-09-06","close":13671.7588},{"date":"2024-09-09","close":13603.9326},{"date":"2024-09-10","close":13497.3496},{"date":"2024-09-11","close":13342.3184},{"date":"2024-09-12","close":13642.6904},{"date":"2024-09-13","close":13691.1377},{"date":"2024-09-19","close":13836.4785},{"date":"2024-09-20","close":13913.9932},{"date":"2024-09-23","close":14350.0176},{"date":"2024-09-24","close":14514.7373},{"date":"2024-09-25","close":14970.1387},{"date":"2024-09-26","close":14989.5176},{"date":"2024-09-27","close":14776.3506},{"date":"2024-09-30","close":14534.1162},{"date":"2024-10-02","close":14650.3887},{"date":"2024-10-04","close":14398.4648},{"date":"2024-10-07","close":14534.1162},{"date":"2024-10-08","close":14398.4648},{"date":"2024-10-10","close":14291.8809},{"date":"2024-10-11","close":16326.6572},{"date":"2024-10-14","close":16326.6572},{"date":"2024-10-15","close":15076.7236},{"date":"2024-10-16","close":14737.5938},{"date":"2024-10-17","close":14582.5635},{"date":"2024-10-18","close":14408.1533},{"date":"2024-10-21","close":14156.2295},{"date":"2024-10-22","close":13768.6523},{"date":"2024-10-23","close":13904.3037},{"date":"2024-10-24","close":13613.6221},{"date":"2024-10-25","close":13536.1064},{"date":"2024-10-28","close":13710.5156},{"date":"2024-10-29","close":13894.6143},{"date":"2024-10-30","close":13855.8574},{"date":"2024-10-31","close":13671.7588},{"date":"2024-11-01","close":13468.2812},{"date":"2024-11-04","close":13613.6221},{"date":"2024-11-05","close":13913.9932},{"date":"2024-11-06","close":13662.0693},{"date":"2024-11-07","close":13623.3115},{"date":"2024-11-08","close":13662.0693},{"date":"2024-11-11","close":13264.8037},{"date":"2024-11-12","close":14592.252},{"date":"2024-11-13","close":13739.584},{"date":"2024-11-14","close":12886.916},{"date":"2024-11-15","close":13158.2188},{"date":"2024-11-18","close":13129.1514},{"date":"2024-11-19","close":13390.7656},{"date":"2024-11-20","close":13371.3867},{"date":"2024-11-21","close":13555.4854},{"date":"2024-11-22","close":13884.9248},{"date":"2024-11-25","close":13943.0615},{"date":"2024-11-26","close":14078.7129},{"date":"2024-11-27","close":13943.0615},{"date":"2024-11-28","close":13894.6143},{"date":"2024-11-29","close":13468.2812},{"date":"2024-12-02","close":13487.6602},{"date":"2024-12-03","close":13836.4785},{"date":"2024-12-04","close":14049.6455},{"date":"2024-12-05","close":14078.7129},{"date":"2024-12-06","close":14243.4336},{"date":"2024-12-09","close":13390.7656},{"date":"2024-12-10","close":14631.0098},{"date":"2024-12-11","close":15745.292},{"date":"2024-12-12","close":15348.0264},{"date":"2024-12-13","close":16132.8691},{"date":"2024-12-16","close":16065.043},{"date":"2024-12-17","close":15677.4658},{"date":"2024-12-18","close":15667.7764},{"date":"2024-12-19","close":15251.1328},{"date":"2024-12-20","close":15096.1025},{"date":"2024-12-23","close":15115.4814},{"date":"2024-12-24","close":14960.4492},{"date":"2024-12-26","close":14592.252},{"date":"2024-12-27","close":14435.1357},{"date":"2024-12-30","close":14543.1533},{"date":"2025-01-02","close":15368.0186},{"date":"2025-01-03","close":15407.2979},{"date":"2025-01-06","close":15093.0635},{"date":"2025-01-07","close":15093.0635},{"date":"2025-01-08","close":14975.2256},{"date":"2025-01-09","close":14867.207},{"date":"2025-01-10","close":14886.8467},{"date":"2025-01-13","close":14769.0088},{"date":"2025-01-14","close":15142.1621},{"date":"2025-01-15","close":14886.8467},{"date":"2025-01-16","close":14896.667},{"date":"2025-01-17","close":15289.46},{"date":"2025-01-20","close":15377.8379},{"date":"2025-01-21","close":15181.4414},{"date":"2025-01-22","close":14926.126},{"date":"2025-01-23","close":14877.0273},{"date":"2025-01-24","close":14867.207},{"date":"2025-01-31","close":14818.1084},{"date":"2025-02-03","close":14464.5947},{"date":"2025-02-04","close":14857.3877},{"date":"2025-02-05","close":14877.0273},{"date":"2025-02-06","close":14985.0449},{"date":"2025-02-07","close":14778.8291},{"date":"2025-02-10","close":14906.4863},{"date":"2025-02-11","close":14945.7656},{"date":"2025-02-12","close":15122.5225},{"date":"2025-02-13","close":15436.7568},{"date":"2025-02-14","close":15809.9102},{"date":"2025-02-17","close":16016.126},{"date":"2025-02-18","close":15859.0088},{"date":"2025-02-19","close":16192.8828},{"date":"2025-02-20","close":16016.126},{"date":"2025-02-21","close":15967.0273},{"date":"2025-02-24","close":16094.6846},{"date":"2025-02-25","close":16350.0},{"date":"2025-02-26","close":16232.1621},{"date":"2025-02-27","close":15564.415},{"date":"2025-02-28","close":15210.9014},{"date":"2025-03-04","close":14533.333},{"date":"2025-03-05","close":14837.748},{"date":"2025-03-06","close":14719.9102},{"date":"2025-03-07","close":14552.9727},{"date":"2025-03-10","close":14552.9727},{"date":"2025-03-11","close":14562.793},{"date":"2025-03-12","close":14975.2256},{"date":"2025-03-13","close":14700.2705},{"date":"2025-03-14","close":14827.9277},{"date":"2025-03-17","close":14896.667},{"date":"2025-03-18","close":14798.4688},{"date":"2025-03-19","close":14719.9102},{"date":"2025-03-20","close":14749.3691},{"date":"2025-03-21","close":14680.6309},{"date":"2025-03-24","close":14729.7295},{"date":"2025-03-25","close":14582.4326},{"date":"2025-03-26","close":14729.7295},{"date":"2025-03-27","close":14788.6484},{"date":"2025-03-28","close":14572.6123},{"date":"2025-03-31","close":14160.1807},{"date":"2025-04-01","close":14719.9102},{"date":"2025-04-02","close":14719.9102},{"date":"2025-04-03","close":14847.5674},{"date":"2025-04-04","close":15967.0273},{"date":"2025-04-07","close":16300.9014},{"date":"2025-04-08","close":16752.6133},{"date":"2025-04-09","close":16035.7656},{"date":"2025-04-10","close":16605.3164},{"date":"2025-04-11","close":16850.8105},{"date":"2025-04-14","close":16723.1543},{"date":"2025-04-15","close":16742.793},{"date":"2025-04-16","close":16408.9199},{"date":"2025-04-17","close":16880.2695},{"date":"2025-04-18","close":17017.748},{"date":"2025-04-21","close":17066.8477},{"date":"2025-04-22","close":16683.875},{"date":"2025-04-23","close":16526.7578},{"date":"2025-04-24","close":16045.5859},{"date":"2025-04-25","close":16143.7842},{"date":"2025-04-28","close":15839.3691},{"date":"2025-04-29","close":16143.7842},{"date":"2025-04-30","close":16006.3066},{"date":"2025-05-02","close":15898.2881},{"date":"2025-05-07","close":16477.6582},{"date":"2025-05-08","close":16350.0},{"date":"2025-05-09","close":16222.3428},{"date":"2025-05-12","close":16350.0},{"date":"2025-05-13","close":16271.4414},{"date":"2025-05-14","close":16340.1807},{"date":"2025-05-15","close":16831.1719},{"date":"2025-05-16","close":16840.9902},{"date":"2025-05-19","close":16811.5312},{"date":"2025-05-20","close":17253.4238},{"date":"2025-05-21","close":17253.4238},{"date":"2025-05-22","close":17872.0723},{"date":"2025-05-23","close":18235.4062},{"date":"2025-05-26","close":17263.2441},{"date":"2025-05-27","close":19305.7656},{"date":"2025-05-28","close":19983.334},{"date":"2025-05-29","close":19345.0449},{"date":"2025-05-30","close":17783.6934},{"date":"2025-06-02","close":16605.3164},{"date":"2025-06-04","close":16752.6133},{"date":"2025-06-05","close":16899.9102},{"date":"2025-06-09","close":16988.2891},{"date":"2025-06-10","close":17223.9648},{"date":"2025-06-11","close":17233.7832},{"date":"2025-06-12","close":17184.6855},{"date":"2025-06-13","close":16693.6934},{"date":"2025-06-16","close":16860.6309},{"date":"2025-06-17","close":16801.7109},{"date":"2025-06-18","close":16772.252},{"date":"2025-06-19","close":16870.4512},{"date":"2025-06-20","close":17174.8652},{"date":"2025-06-23","close":16782.0723},{"date":"2025-06-24","close":17862.252},{"date":"2025-06-25","close":17567.6582},{"date":"2025-06-26","close":17214.1445},{"date":"2025-06-27","close":17577.4785},{"date":"2025-06-30","close":17872.0723},{"date":"2025-07-01","close":18127.3867},{"date":"2025-07-02","close":18235.4062},{"date":"2025-07-03","close":18215.7656},{"date":"2025-07-04","close":17950.6309},{"date":"2025-07-07","close":17754.2344},{"date":"2025-07-08","close":17793.5137},{"date":"2025-07-09","close":17950.6309},{"date":"2025-07-10","close":18313.9648},{"date":"2025-07-11","close":18274.6855},{"date":"2025-07-14","close":18441.6211},{"date":"2025-07-15","close":18431.8027},{"date":"2025-07-16","close":18245.2246},{"date":"2025-07-17","close":17940.8105},{"date":"2025-07-18","close":18019.3691},{"date":"2025-07-21","close":18107.748},{"date":"2025-07-22","close":18156.8477},{"date":"2025-07-23","close":17999.7305},{"date":"2025-07-24","close":17675.6758},{"date":"2025-07-25","close":17390.9004},{"date":"2025-07-28","close":17341.8027},{"date":"2025-07-29","close":17616.7578},{"date":"2025-07-30","close":17744.4141},{"date":"2025-07-31","close":17989.9102},{"date":"2025-08-01","close":16840.9902},{"date":"2025-08-04","close":16644.5957},{"date":"2025-08-05","close":16890.0898},{"date":"2025-08-06","close":16968.6484},{"date":"2025-08-07","close":16742.793},{"date":"2025-08-08","close":16811.5312},{"date":"2025-08-11","close":16782.0723},{"date":"2025-08-12","close":16860.6309},{"date":"2025-08-13","close":16811.5312},{"date":"2025-08-14","close":16870.4512},{"date":"2025-08-18","close":16516.9375},{"date":"2025-08-19","close":16350.0},{"date":"2025-08-20","close":16133.9639},{"date":"2025-08-21","close":15927.748},{"date":"2025-08-22","close":16350.0},{"date":"2025-08-25","close":16418.7383},{"date":"2025-08-26","close":16369.6396},{"date":"2025-08-27","close":16212.5225},{"date":"2025-08-28","close":16094.6846},{"date":"2025-08-29","close":16104.5049},{"date":"2025-09-01","close":15809.9102},{"date":"2025-09-02","close":15908.1084},{"date":"2025-09-03","close":15741.1709},{"date":"2025-09-04","close":15809.9102},{"date":"2025-09-05","close":15790.2705},{"date":"2025-09-08","close":15859.0088},{"date":"2025-09-09","close":15908.1084},{"date":"2025-09-10","close":16143.7842},{"date":"2025-09-11","close":16065.2256},{"date":"2025-09-12","close":16192.8828},{"date":"2025-09-15","close":15996.4863},{"date":"2025-09-16","close":16261.6221},{"date":"2025-09-17","close":16742.793},{"date":"2025-09-18","close":16732.9727},{"date":"2025-09-19","close":17070.0},{"date":"2025-09-22","close":16310.7207},{"date":"2025-09-23","close":16310.7207},{"date":"2025-09-24","close":15996.4863},{"date":"2025-09-25","close":15780.4502},{"date":"2025-09-26","close":15593.874},{"date":"2025-09-29","close":15564.415},{"date":"2025-09-30","close":15112.7031},{"date":"2025-10-01","close":14857.3877},{"date":"2025-10-02","close":14808.2881},{"date":"2025-10-10","close":15485.8564},{"date":"2025-10-13","close":16006.3066},{"date":"2025-10-14","close":16016.126},{"date":"2025-10-15","close":16595.4961},{"date":"2025-10-16","close":16350.0},{"date":"2025-10-17","close":15859.0088},{"date":"2025-10-20","close":15859.0088},{"date":"2025-10-21","close":15967.0273},{"date":"2025-10-22","close":16055.4053},{"date":"2025-10-23","close":15878.6484},{"date":"2025-10-24","close":16055.4053},{"date":"2025-10-27","close":16222.3428},{"date":"2025-10-28","close":16035.7656},{"date":"2025-10-29","close":15898.2881},{"date":"2025-10-30","close":15986.667},{"date":"2025-10-31","close":15908.1084},{"date":"2025-11-03","close":16124.1445},{"date":"2025-11-04","close":17115.9453},{"date":"2025-11-05","close":16791.8926},{"date":"2025-11-06","close":16448.1992},{"date":"2025-11-07","close":16183.0635},{"date":"2025-11-10","close":16251.8018},{"date":"2025-11-11","close":16791.8926},{"date":"2025-11-12","close":16674.0547},{"date":"2025-11-13","close":17440.0},{"date":"2025-11-14","close":17115.9453},{"date":"2025-11-17","close":18107.748},{"date":"2025-11-18","close":14111.0811},{"date":"2025-11-19","close":12883.6035},{"date":"2025-11-20","close":12775.5859},{"date":"2025-11-21","close":11715.0449},{"date":"2025-11-24","close":11754.3242},{"date":"2025-11-25","close":11528.4688},{"date":"2025-11-26","close":11872.1621},{"date":"2025-11-27","close":12117.6582},{"date":"2025-11-28","close":11911.4414},{"date":"2025-12-01","close":11744.5049},{"date":"2025-12-02","close":11734.6846},{"date":"2025-12-03","close":11813.2432},{"date":"2025-12-04","close":11783.7842},{"date":"2025-12-05","close":11646.3066},{"date":"2025-12-08","close":11607.0273},{"date":"2025-12-09","close":11508.8291},{"date":"2025-12-10","close":11538.2881},{"date":"2025-12-11","close":11508.8291},{"date":"2025-12-12","close":11567.748},{"date":"2025-12-15","close":11587.3877},{"date":"2025-12-16","close":11459.7295},{"date":"2025-12-17","close":11479.3691},{"date":"2025-12-18","close":11449.9102},{"date":"2025-12-19","close":11390.9912},{"date":"2025-12-22","close":11390.9912},{"date":"2025-12-23","close":11381.1709},{"date":"2025-12-24","close":11135.6758},{"date":"2025-12-26","close":10900.0},{"date":"2025-12-29","close":11060.0},{"date":"2025-12-30","close":11040.0},{"date":"2026-01-02","close":11310.0},{"date":"2026-01-05","close":11250.0},{"date":"2026-01-06","close":10890.0},{"date":"2026-01-07","close":10270.0},{"date":"2026-01-08","close":10370.0},{"date":"2026-01-09","close":10220.0},{"date":"2026-01-12","close":10300.0},{"date":"2026-01-13","close":10200.0},{"date":"2026-01-14","close":10320.0},{"date":"2026-01-15","close":10530.0},{"date":"2026-01-16","close":10460.0},{"date":"2026-01-19","close":10420.0},{"date":"2026-01-20","close":10680.0},{"date":"2026-01-21","close":10390.0},{"date":"2026-01-22","close":10420.0},{"date":"2026-01-23","close":10700.0},{"date":"2026-01-26","close":10830.0},{"date":"2026-01-27","close":11010.0},{"date":"2026-01-28","close":10890.0},{"date":"2026-01-29","close":11000.0},{"date":"2026-01-30","close":10760.0},{"date":"2026-02-02","close":10340.0},{"date":"2026-02-03","close":10500.0},{"date":"2026-02-04","close":10730.0},{"date":"2026-02-05","close":10630.0},{"date":"2026-02-06","close":10550.0},{"date":"2026-02-09","close":10670.0},{"date":"2026-02-10","close":10760.0},{"date":"2026-02-11","close":10770.0},{"date":"2026-02-12","close":10780.0},{"date":"2026-02-13","close":10540.0},{"date":"2026-02-19","close":10500.0},{"date":"2026-02-20","close":10400.0},{"date":"2026-02-23","close":10400.0},{"date":"2026-02-24","close":10440.0},{"date":"2026-02-25","close":10350.0},{"date":"2026-02-26","close":10110.0},{"date":"2026-02-27","close":10000.0},{"date":"2026-03-03","close":9610.0},{"date":"2026-03-04","close":8640.0},{"date":"2026-03-05","close":9380.0},{"date":"2026-03-06","close":9420.0},{"date":"2026-03-09","close":8850.0},{"date":"2026-03-10","close":9170.0},{"date":"2026-03-11","close":9190.0},{"date":"2026-03-12","close":9250.0},{"date":"2026-03-13","close":9450.0},{"date":"2026-03-16","close":9310.0},{"date":"2026-03-17","close":9370.0},{"date":"2026-03-18","close":9360.0},{"date":"2026-03-19","close":9220.0},{"date":"2026-03-20","close":9310.0},{"date":"2026-03-23","close":8930.0},{"date":"2026-03-24","close":9070.0},{"date":"2026-03-25","close":9120.0},{"date":"2026-03-26","close":9130.0},{"date":"2026-03-27","close":9130.0},{"date":"2026-03-30","close":8980.0},{"date":"2026-03-31","close":8830.0},{"date":"2026-04-01","close":9110.0},{"date":"2026-04-02","close":8800.0},{"date":"2026-04-03","close":8880.0},{"date":"2026-04-06","close":8860.0},{"date":"2026-04-07","close":8820.0},{"date":"2026-04-08","close":8950.0},{"date":"2026-04-09","close":9080.0},{"date":"2026-04-10","close":9080.0},{"date":"2026-04-13","close":8940.0},{"date":"2026-04-14","close":9050.0},{"date":"2026-04-15","close":9020.0},{"date":"2026-04-16","close":9170.0},{"date":"2026-04-17","close":9290.0},{"date":"2026-04-20","close":9290.0},{"date":"2026-04-21","close":9240.0},{"date":"2026-04-22","close":9230.0},{"date":"2026-04-23","close":9030.0},{"date":"2026-04-24","close":9200.0},{"date":"2026-04-27","close":9130.0},{"date":"2026-04-28","close":9090.0},{"date":"2026-04-29","close":9200.0},{"date":"2026-04-30","close":9130.0},{"date":"2026-05-04","close":8890.0},{"date":"2026-05-06","close":8390.0},{"date":"2026-05-07","close":8220.0},{"date":"2026-05-08","close":8160.0},{"date":"2026-05-11","close":8050.0},{"date":"2026-05-12","close":7800.0},{"date":"2026-05-13","close":7690.0},{"date":"2026-05-14","close":7800.0},{"date":"2026-05-15","close":7780.0},{"date":"2026-05-18","close":7550.0},{"date":"2026-05-19","close":7550.0},{"date":"2026-05-20","close":7300.0},{"date":"2026-05-21","close":7090.0},{"date":"2026-05-22","close":7380.0},{"date":"2026-05-26","close":7180.0},{"date":"2026-05-27","close":6760.0},{"date":"2026-05-28","close":6710.0},{"date":"2026-05-29","close":6530.0},{"date":"2026-06-01","close":6100.0},{"date":"2026-06-02","close":7930.0},{"date":"2026-06-04","close":6710.0},{"date":"2026-06-05","close":6680.0},{"date":"2026-06-08","close":6450.0},{"date":"2026-06-09","close":6520.0},{"date":"2026-06-10","close":6530.0},{"date":"2026-06-11","close":6620.0},{"date":"2026-06-12","close":6740.0},{"date":"2026-06-15","close":6810.0},{"date":"2026-06-16","close":6660.0},{"date":"2026-06-17","close":6650.0},{"date":"2026-06-18","close":6440.0},{"date":"2026-06-19","close":6230.0},{"date":"2026-06-22","close":6290.0},{"date":"2026-06-23","close":5870.0},{"date":"2026-06-24","close":6060.0},{"date":"2026-06-25","close":6110.0},{"date":"2026-06-26","close":6070.0},{"date":"2026-06-29","close":6380.0},{"date":"2026-06-30","close":6340.0},{"date":"2026-07-01","close":6400.0},{"date":"2026-07-02","close":6320.0},{"date":"2026-07-03","close":6400.0},{"date":"2026-07-06","close":6380.0},{"date":"2026-07-07","close":6340.0},{"date":"2026-07-08","close":6290.0},{"date":"2026-07-09","close":6150.0},{"date":"2026-07-10","close":6210.0},{"date":"2026-07-13","close":6040.0},{"date":"2026-07-14","close":6070.0},{"date":"2026-07-15","close":6140.0},{"date":"2026-07-16","close":6210.0},{"date":"2026-07-20","close":6040.0},{"date":"2026-07-21","close":6210.0},{"date":"2026-07-22","close":6170.0},{"date":"2026-07-23","close":6350.0},{"date":"2026-07-24","close":6250.0},{"date":"2026-07-27","close":6150.0},{"date":"2026-07-28","close":6140.0},{"date":"2026-07-29","close":6000.0},{"date":"2026-07-30","close":6010.0},{"date":"2026-07-31","close":6150.0},{"date":"2026-08-03","close":6220.0},{"date":"2026-08-04","close":6380.0},{"date":"2026-08-05","close":6210.0},{"date":"2026-08-06","close":6210.0},{"date":"2026-08-07","close":6240.0},{"date":"2026-08-10","close":6390.0},{"date":"2026-08-11","close":6350.0},{"date":"2026-08-12","close":6360.0},{"date":"2026-08-13","close":6390.0},{"date":"2026-08-14","close":6430.0},{"date":"2026-08-18","close":6330.0},{"date":"2026-08-19","close":6320.0},{"date":"2026-08-20","close":6320.0},{"date":"2026-08-21","close":6280.0},{"date":"2026-08-24","close":6260.0},{"date":"2026-08-25","close":6380.0},{"date":"2026-08-26","close":6420.0},{"date":"2026-08-27","close":6340.0},{"date":"2026-08-28","close":6350.0},{"date":"2026-08-31","close":6340.0},{"date":"2026-09-01","close":6460.0},{"date":"2026-09-02","close":6340.0},{"date":"2026-09-03","close":6330.0},{"date":"2026-09-04","close":6300.0},{"date":"2026-09-07","close":6300.0},{"date":"2026-09-08","close":6210.0},{"date":"2026-09-09","close":6240.0},{"date":"2026-09-10","close":6340.0},{"date":"2026-09-11","close":6230.0},{"date":"2026-09-14","close":6280.0},{"date":"2026-09-15","close":6290.0},{"date":"2026-09-16","close":6240.0},{"date":"2026-09-17","close":6230.0},{"date":"2026-09-18","close":6200.0},{"date":"2026-09-21","close":6170.0},{"date":"2026-09-22","close":6190.0},{"date":"2026-09-23","close":6130.0},{"date":"2026-09-28","close":6170.0},{"date":"2026-09-29","close":6150.0},{"date":"2026-09-30","close":6160.0},{"date":"2026-10-01","close":6100.0},{"date":"2026-10-02","close":6120.0},{"date":"2026-10-06","close":6260.0},{"date":"2026-10-07","close":6230.0},{"date":"2026-10-08","close":6190.0},{"date":"2026-10-12","close":6090.0},{"date":"2026-10-13","close":6120.0},{"date":"2026-10-14","close":6090.0},{"date":"2026-10-15","close":5930.0},{"date":"2026-10-16","close":5980.0},{"date":"2026-10-19","close":6060.0},{"date":"2026-10-20","close":6040.0},{"date":"2026-10-21","close":5920.0},{"date":"2026-10-22","close":5870.0},{"date":"2026-10-23","close":5840.0}],"chart_data":[{"date":"2024-10-23","open":13720,"high":13953,"low":13614,"close":13904,"volume":39141,"rsi_14":45.58,"sma_20":15198.0,"sma_60":15350.83,"sma_120":16707.83},{"date":"2024-10-24","open":13759,"high":14011,"low":13575,"close":13614,"volume":40611,"rsi_14":42.9,"sma_20":15160.0,"sma_60":15302.83,"sma_120":16673.67},{"date":"2024-10-25","open":13517,"high":13749,"low":13517,"close":13536,"volume":41021,"rsi_14":43.95,"sma_20":15109.5,"sma_60":15250.17,"sma_120":16641.5},{"date":"2024-10-28","open":13420,"high":13730,"low":13420,"close":13711,"volume":28507,"rsi_14":44.25,"sma_20":15044.5,"sma_60":15204.33,"sma_120":16610.42},{"date":"2024-10-29","open":13614,"high":13992,"low":13614,"close":13895,"volume":21720,"rsi_14":46.51,"sma_20":14988.0,"sma_60":15160.67,"sma_120":16575.83},{"date":"2024-10-30","open":13807,"high":13943,"low":13769,"close":13856,"volume":19844,"rsi_14":46.95,"sma_20":14940.5,"sma_60":15111.83,"sma_120":16541.17},{"date":"2024-10-31","open":13711,"high":13904,"low":13662,"close":13672,"volume":20239,"rsi_14":24.91,"sma_20":14896.0,"sma_60":15063.0,"sma_120":16503.08},{"date":"2024-11-01","open":13371,"high":13633,"low":13333,"close":13468,"volume":23790,"rsi_14":10.58,"sma_20":14835.0,"sma_60":15013.67,"sma_120":16463.25},{"date":"2024-11-04","open":13420,"high":13856,"low":13420,"close":13614,"volume":19715,"rsi_14":23.32,"sma_20":14794.5,"sma_60":14962.0,"sma_120":16421.17},{"date":"2024-11-05","open":13614,"high":14011,"low":13614,"close":13914,"volume":22490,"rsi_14":34.77,"sma_20":14762.5,"sma_60":14928.67,"sma_120":16382.58},{"date":"2024-11-06","open":14088,"high":14088,"low":13565,"close":13662,"volume":22668,"rsi_14":33.56,"sma_20":14724.5,"sma_60":14935.33,"sma_120":16341.33},{"date":"2024-11-07","open":13623,"high":13740,"low":13526,"close":13623,"volume":18735,"rsi_14":35.27,"sma_20":14690.0,"sma_60":14927.0,"sma_120":16303.08},{"date":"2024-11-08","open":13749,"high":13856,"low":13614,"close":13662,"volume":19228,"rsi_14":39.92,"sma_20":14552.5,"sma_60":14913.67,"sma_120":16264.25},{"date":"2024-11-11","open":13662,"high":13720,"low":13265,"close":13265,"volume":42728,"rsi_14":39.76,"sma_20":14352.0,"sma_60":14893.5,"sma_120":16220.75},{"date":"2024-11-12","open":13139,"high":16617,"low":13042,"close":14592,"volume":2058884,"rsi_14":59.42,"sma_20":14327.0,"sma_60":14889.67,"sma_120":16189.83},{"date":"2024-11-13","open":14515,"high":14854,"low":13740,"close":13740,"volume":221409,"rsi_14":51.49,"sma_20":14275.5,"sma_60":14869.33,"sma_120":16149.67},{"date":"2024-11-14","open":13807,"high":13807,"low":12887,"close":12887,"volume":142828,"rsi_14":43.5,"sma_20":14188.0,"sma_60":14837.17,"sma_120":16103.83},{"date":"2024-11-15","open":12693,"high":13875,"low":12480,"close":13158,"volume":107356,"rsi_14":44.57,"sma_20":14123.5,"sma_60":14803.83,"sma_120":16063.42},{"date":"2024-11-18","open":13032,"high":13371,"low":13032,"close":13129,"volume":40810,"rsi_14":42.24,"sma_20":14070.5,"sma_60":14765.5,"sma_120":16023.83},{"date":"2024-11-19","open":13139,"high":13430,"low":13119,"close":13391,"volume":29025,"rsi_14":45.49,"sma_20":14051.0,"sma_60":14735.33,"sma_120":15988.17},{"date":"2024-11-20","open":13391,"high":13478,"low":13178,"close":13371,"volume":24151,"rsi_14":46.99,"sma_20":14023.5,"sma_60":14702.5,"sma_120":15953.25},{"date":"2024-11-21","open":13468,"high":13585,"low":13323,"close":13555,"volume":23676,"rsi_14":50.88,"sma_20":14020.5,"sma_60":14674.5,"sma_120":15919.33},{"date":"2024-11-22","open":13536,"high":14050,"low":13517,"close":13885,"volume":35462,"rsi_14":52.63,"sma_20":14038.5,"sma_60":14654.33,"sma_120":15887.08},{"date":"2024-11-25","open":13778,"high":14108,"low":13778,"close":13943,"volume":23747,"rsi_14":50.3,"sma_20":14050.5,"sma_60":14638.0,"sma_120":15855.33},{"date":"2024-11-26","open":13817,"high":14127,"low":13817,"close":14079,"volume":17949,"rsi_14":54.34,"sma_20":14060.0,"sma_60":14621.5,"sma_120":15825.42},{"date":"2024-11-27","open":14069,"high":14079,"low":13827,"close":13943,"volume":17633,"rsi_14":53.27,"sma_20":14064.5,"sma_60":14594.0,"sma_120":15792.33},{"date":"2024-11-28","open":14185,"high":14214,"low":13798,"close":13895,"volume":29343,"rsi_14":52.37,"sma_20":14076.0,"sma_60":14564.5,"sma_120":15755.67},{"date":"2024-11-29","open":13895,"high":13895,"low":13371,"close":13468,"volume":24679,"rsi_14":52.06,"sma_20":14076.0,"sma_60":14539.83,"sma_120":15714.0},{"date":"2024-12-02","open":13507,"high":13807,"low":13468,"close":13488,"volume":25765,"rsi_14":34.76,"sma_20":14069.5,"sma_60":14514.5,"sma_120":15673.5},{"date":"2024-12-03","open":13759,"high":13924,"low":13488,"close":13836,"volume":25862,"rsi_14":51.55,"sma_20":14065.5,"sma_60":14494.83,"sma_120":15636.58},{"date":"2024-12-04","open":13565,"high":14815,"low":13565,"close":14050,"volume":177950,"rsi_14":73.44,"sma_20":14085.5,"sma_60":14480.33,"sma_120":15605.42},{"date":"2024-12-05","open":14137,"high":14728,"low":13807,"close":14079,"volume":79891,"rsi_14":70.56,"sma_20":14109.0,"sma_60":14478.83,"sma_120":15575.0},{"date":"2024-12-06","open":14088,"high":14340,"low":13827,"close":14243,"volume":77876,"rsi_14":73.47,"sma_20":14139.0,"sma_60":14482.17,"sma_120":15545.83},{"date":"2024-12-09","open":14137,"high":14273,"low":13391,"close":13391,"volume":69706,"rsi_14":50.0,"sma_20":14145.5,"sma_60":14477.33,"sma_120":15503.92},{"date":"2024-12-10","open":13740,"high":14922,"low":13575,"close":14631,"volume":175015,"rsi_14":65.05,"sma_20":14147.5,"sma_60":14495.0,"sma_120":15468.08},{"date":"2024-12-11","open":14864,"high":15929,"low":14728,"close":15745,"volume":213656,"rsi_14":71.4,"sma_20":14251.0,"sma_60":14533.67,"sma_120":15443.33},{"date":"2024-12-12","open":15842,"high":15842,"low":15077,"close":15348,"volume":81531,"rsi_14":64.11,"sma_20":14378.0,"sma_60":14568.17,"sma_120":15415.58},{"date":"2024-12-13","open":15503,"high":16424,"low":15232,"close":16133,"volume":146889,"rsi_14":68.52,"sma_20":14531.5,"sma_60":14611.0,"sma_120":15399.83},{"date":"2024-12-16","open":16462,"high":16462,"low":15958,"close":16065,"volume":54020,"rsi_14":67.0,"sma_20":14683.0,"sma_60":14651.83,"sma_120":15383.83},{"date":"2024-12-17","open":16026,"high":16298,"low":15522,"close":15677,"volume":48725,"rsi_14":64.23,"sma_20":14801.0,"sma_60":14683.5,"sma_120":15368.75},{"date":"2024-12-18","open":15842,"high":16278,"low":15309,"close":15668,"volume":60779,"rsi_14":64.64,"sma_20":14919.5,"sma_60":14713.67,"sma_120":15356.92},{"date":"2024-12-19","open":15309,"high":15726,"low":15135,"close":15251,"volume":26147,"rsi_14":64.74,"sma_20":15007.0,"sma_60":14729.17,"sma_120":15342.5},{"date":"2024-12-20","open":15077,"high":15891,"low":14864,"close":15096,"volume":103903,"rsi_14":63.01,"sma_20":15069.5,"sma_60":14739.17,"sma_120":15326.92},{"date":"2024-12-23","open":14980,"high":15406,"low":14922,"close":15115,"volume":24289,"rsi_14":60.93,"sma_20":15130.0,"sma_60":14741.67,"sma_120":15312.33},{"date":"2024-12-24","open":15687,"high":15687,"low":14631,"close":14960,"volume":24818,"rsi_14":57.86,"sma_20":15175.5,"sma_60":14741.17,"sma_120":15296.42},{"date":"2024-12-26","open":14931,"high":15212,"low":14592,"close":14592,"volume":27787,"rsi_14":54.19,"sma_20":15209.0,"sma_60":14738.0,"sma_120":15276.25},{"date":"2024-12-27","open":14789,"high":14965,"low":14239,"close":14435,"volume":24480,"rsi_14":50.0,"sma_20":15227.0,"sma_60":14733.0,"sma_120":15259.0},{"date":"2024-12-30","open":14121,"high":14700,"low":14121,"close":14543,"volume":10265,"rsi_14":58.61,"sma_20":15272.5,"sma_60":14727.83,"sma_120":15246.83},{"date":"2025-01-02","open":14612,"high":15486,"low":14612,"close":15368,"volume":37823,"rsi_14":55.18,"sma_20":15359.0,"sma_60":14741.0,"sma_120":15242.08},{"date":"2025-01-03","open":15378,"high":15496,"low":15132,"close":15407,"volume":17699,"rsi_14":43.33,"sma_20":15429.5,"sma_60":14752.5,"sma_120":15236.08},{"date":"2025-01-06","open":15348,"high":15427,"low":15073,"close":15093,"volume":24806,"rsi_14":44.28,"sma_20":15473.0,"sma_60":14761.0,"sma_120":15224.0},{"date":"2025-01-07","open":15083,"high":15280,"low":15054,"close":15093,"volume":13509,"rsi_14":30.61,"sma_20":15515.0,"sma_60":14771.33,"sma_120":15212.75},{"date":"2025-01-08","open":14946,"high":15162,"low":14838,"close":14975,"volume":11873,"rsi_14":30.15,"sma_20":15542.5,"sma_60":14744.67,"sma_120":15199.0},{"date":"2025-01-09","open":14975,"high":15073,"low":14749,"close":14867,"volume":10535,"rsi_14":33.01,"sma_20":15608.5,"sma_60":14702.0,"sma_120":15184.33},{"date":"2025-01-10","open":14857,"high":15015,"low":14700,"close":14887,"volume":16425,"rsi_14":33.55,"sma_20":15611.5,"sma_60":14695.33,"sma_120":15169.42},{"date":"2025-01-13","open":14818,"high":14975,"low":14690,"close":14769,"volume":18895,"rsi_14":37.32,"sma_20":15551.0,"sma_60":14692.5,"sma_120":15150.5},{"date":"2025-01-14","open":14906,"high":15162,"low":14740,"close":15142,"volume":20581,"rsi_14":47.32,"sma_20":15530.0,"sma_60":14698.67,"sma_120":15131.33},{"date":"2025-01-15","open":15015,"high":15152,"low":14867,"close":14887,"volume":12456,"rsi_14":43.17,"sma_20":15455.5,"sma_60":14703.5,"sma_120":15107.17},{"date":"2025-01-16","open":15113,"high":15113,"low":14857,"close":14897,"volume":12321,"rsi_14":45.6,"sma_20":15385.0,"sma_60":14712.83,"sma_120":15082.42},{"date":"2025-01-17","open":15123,"high":15545,"low":14897,"close":15289,"volume":50838,"rsi_14":58.25,"sma_20":15354.5,"sma_60":14735.5,"sma_120":15064.75},{"date":"2025-01-20","open":15309,"high":15614,"low":15270,"close":15378,"volume":28114,"rsi_14":67.02,"sma_20":15329.0,"sma_60":14757.33,"sma_120":15054.08},{"date":"2025-01-21","open":15378,"high":15427,"low":15142,"close":15181,"volume":8415,"rsi_14":61.17,"sma_20":15315.0,"sma_60":14780.83,"sma_120":15041.83},{"date":"2025-01-22","open":15103,"high":15319,"low":14926,"close":14926,"volume":13920,"rsi_14":40.34,"sma_20":15296.0,"sma_60":14801.33,"sma_120":15025.75},{"date":"2025-01-23","open":14926,"high":15024,"low":14848,"close":14877,"volume":14934,"rsi_14":38.46,"sma_20":15273.5,"sma_60":14818.0,"sma_120":15011.17},{"date":"2025-01-24","open":14789,"high":15034,"low":14789,"close":14867,"volume":14112,"rsi_14":44.33,"sma_20":15258.5,"sma_60":14831.33,"sma_120":14996.0},{"date":"2025-01-31","open":15201,"high":15201,"low":14612,"close":14818,"volume":11916,"rsi_14":43.27,"sma_20":15260.0,"sma_60":14844.5,"sma_120":14978.17},{"date":"2025-02-03","open":14828,"high":14838,"low":14435,"close":14465,"volume":25255,"rsi_14":38.79,"sma_20":15261.5,"sma_60":14854.83,"sma_120":14958.92},{"date":"2025-02-04","open":14396,"high":15005,"low":14396,"close":14857,"volume":6940,"rsi_14":49.81,"sma_20":15277.5,"sma_60":14875.33,"sma_120":14944.5},{"date":"2025-02-05","open":14985,"high":15073,"low":14877,"close":14877,"volume":9624,"rsi_14":49.81,"sma_20":15252.5,"sma_60":14893.67,"sma_120":14927.83},{"date":"2025-02-06","open":14897,"high":15123,"low":14877,"close":14985,"volume":15658,"rsi_14":54.23,"sma_20":15231.0,"sma_60":14908.67,"sma_120":14918.67},{"date":"2025-02-07","open":14985,"high":14985,"low":14681,"close":14779,"volume":15581,"rsi_14":42.39,"sma_20":15215.0,"sma_60":14924.5,"sma_120":14929.92},{"date":"2025-02-10","open":14779,"high":15044,"low":14632,"close":14906,"volume":10099,"rsi_14":50.43,"sma_20":15205.5,"sma_60":14943.17,"sma_120":14935.08},{"date":"2025-02-11","open":15113,"high":15113,"low":14897,"close":14946,"volume":7908,"rsi_14":51.07,"sma_20":15204.0,"sma_60":14961.83,"sma_120":14937.75},{"date":"2025-02-12","open":14946,"high":15751,"low":14946,"close":15123,"volume":78436,"rsi_14":45.97,"sma_20":15217.0,"sma_60":14990.33,"sma_120":14941.92},{"date":"2025-02-13","open":15123,"high":15525,"low":15123,"close":15437,"volume":21133,"rsi_14":51.28,"sma_20":15245.0,"sma_60":15001.33,"sma_120":14945.5},{"date":"2025-02-14","open":15437,"high":16085,"low":15437,"close":15810,"volume":61336,"rsi_14":62.7,"sma_20":15298.0,"sma_60":15033.33,"sma_120":14951.33},{"date":"2025-02-17","open":15957,"high":16330,"low":15957,"close":16016,"volume":43374,"rsi_14":72.47,"sma_20":15342.5,"sma_60":15083.5,"sma_120":14960.33},{"date":"2025-02-18","open":15771,"high":16183,"low":15771,"close":15859,"volume":16573,"rsi_14":69.38,"sma_20":15392.0,"sma_60":15126.33,"sma_120":14965.08},{"date":"2025-02-19","open":15810,"high":16203,"low":15810,"close":16193,"volume":16224,"rsi_14":73.2,"sma_20":15458.0,"sma_60":15175.33,"sma_120":14970.42},{"date":"2025-02-20","open":16252,"high":16360,"low":16016,"close":16016,"volume":19709,"rsi_14":70.07,"sma_20":15495.0,"sma_60":15216.83,"sma_120":14976.08},{"date":"2025-02-21","open":15938,"high":16173,"low":15712,"close":15967,"volume":17968,"rsi_14":78.02,"sma_20":15525.0,"sma_60":15257.83,"sma_120":14980.17},{"date":"2025-02-24","open":15967,"high":16124,"low":15810,"close":16095,"volume":10418,"rsi_14":75.61,"sma_20":15571.5,"sma_60":15297.83,"sma_120":14986.17},{"date":"2025-02-25","open":16203,"high":16517,"low":16006,"close":16350,"volume":34133,"rsi_14":77.78,"sma_20":15644.0,"sma_60":15336.5,"sma_120":14995.42},{"date":"2025-02-26","open":16350,"high":16478,"low":16144,"close":16232,"volume":26090,"rsi_14":73.43,"sma_20":15713.0,"sma_60":15372.17,"sma_120":15005.08},{"date":"2025-02-27","open":16222,"high":17843,"low":15515,"close":15564,"volume":310464,"rsi_14":62.58,"sma_20":15748.5,"sma_60":15394.17,"sma_120":15007.83},{"date":"2025-02-28","open":15397,"high":15496,"low":15123,"close":15211,"volume":32072,"rsi_14":54.55,"sma_20":15768.5,"sma_60":15412.5,"sma_120":15003.25},{"date":"2025-03-04","open":15348,"high":15348,"low":14484,"close":14533,"volume":68546,"rsi_14":44.83,"sma_20":15772.0,"sma_60":15420.17,"sma_120":14992.33},{"date":"2025-03-05","open":14465,"high":14906,"low":14465,"close":14838,"volume":22330,"rsi_14":46.54,"sma_20":15771.0,"sma_60":15440.33,"sma_120":14990.08},{"date":"2025-03-06","open":14681,"high":14975,"low":14681,"close":14720,"volume":19014,"rsi_14":40.85,"sma_20":15763.0,"sma_60":15458.17,"sma_120":14986.33},{"date":"2025-03-07","open":14730,"high":14857,"low":14553,"close":14553,"volume":22881,"rsi_14":33.07,"sma_20":15741.0,"sma_60":15467.17,"sma_120":14981.0},{"date":"2025-03-10","open":14759,"high":14759,"low":14484,"close":14553,"volume":13060,"rsi_14":29.13,"sma_20":15729.5,"sma_60":15472.5,"sma_120":14976.42},{"date":"2025-03-11","open":14317,"high":14612,"low":14190,"close":14563,"volume":8050,"rsi_14":30.7,"sma_20":15712.0,"sma_60":15477.5,"sma_120":14978.17},{"date":"2025-03-12","open":14524,"high":15073,"low":14524,"close":14975,"volume":17267,"rsi_14":32.29,"sma_20":15713.5,"sma_60":15486.67,"sma_120":14984.42},{"date":"2025-03-13","open":15123,"high":15123,"low":14681,"close":14700,"volume":14903,"rsi_14":31.39,"sma_20":15692.0,"sma_60":15505.83,"sma_120":14991.58},{"date":"2025-03-14","open":14563,"high":15034,"low":14563,"close":14828,"volume":10531,"rsi_14":34.24,"sma_20":15661.0,"sma_60":15505.83,"sma_120":15000.42},{"date":"2025-03-17","open":14828,"high":15015,"low":14828,"close":14897,"volume":9637,"rsi_14":33.15,"sma_20":15614.5,"sma_60":15487.83,"sma_120":15010.75},{"date":"2025-03-18","open":14897,"high":15024,"low":14740,"close":14798,"volume":16901,"rsi_14":27.17,"sma_20":15552.5,"sma_60":15475.0,"sma_120":15021.58},{"date":"2025-03-19","open":14730,"high":14877,"low":14710,"close":14720,"volume":8857,"rsi_14":27.49,"sma_20":15494.5,"sma_60":15447.33,"sma_120":15029.17},{"date":"2025-03-20","open":14720,"high":14897,"low":14690,"close":14749,"volume":13629,"rsi_14":35.02,"sma_20":15421.0,"sma_60":15421.33,"sma_120":15036.58},{"date":"2025-03-21","open":14582,"high":14818,"low":14582,"close":14681,"volume":13896,"rsi_14":39.11,"sma_20":15353.0,"sma_60":15400.83,"sma_120":15042.17},{"date":"2025-03-24","open":14641,"high":14730,"low":14533,"close":14730,"volume":213275,"rsi_14":55.43,"sma_20":15290.0,"sma_60":15381.33,"sma_120":15047.5},{"date":"2025-03-25","open":15024,"high":15024,"low":14563,"close":14582,"volume":13995,"rsi_14":42.26,"sma_20":15213.0,"sma_60":15366.5,"sma_120":15047.83},{"date":"2025-03-26","open":14533,"high":14749,"low":14533,"close":14730,"volume":12865,"rsi_14":50.29,"sma_20":15130.5,"sma_60":15356.83,"sma_120":15048.0},{"date":"2025-03-27","open":14632,"high":15015,"low":14632,"close":14789,"volume":18469,"rsi_14":57.5,"sma_20":15057.0,"sma_60":15347.83,"sma_120":15044.75},{"date":"2025-03-28","open":14749,"high":14946,"low":14474,"close":14573,"volume":27337,"rsi_14":50.55,"sma_20":15006.5,"sma_60":15337.83,"sma_120":15039.5},{"date":"2025-03-31","open":14415,"high":14671,"low":13944,"close":14160,"volume":9135,"rsi_14":40.81,"sma_20":14953.0,"sma_60":15327.17,"sma_120":15032.58},{"date":"2025-04-01","open":14052,"high":14749,"low":14052,"close":14720,"volume":24444,"rsi_14":44.54,"sma_20":14962.5,"sma_60":15332.0,"sma_120":15032.5},{"date":"2025-04-02","open":14661,"high":14818,"low":14524,"close":14720,"volume":8325,"rsi_14":50.48,"sma_20":14956.5,"sma_60":15335.0,"sma_120":15031.42},{"date":"2025-04-03","open":14622,"high":15142,"low":14474,"close":14848,"volume":26157,"rsi_14":50.48,"sma_20":14963.0,"sma_60":15326.17,"sma_120":15033.58},{"date":"2025-04-04","open":14690,"high":16664,"low":14690,"close":15967,"volume":173122,"rsi_14":67.19,"sma_20":15035.0,"sma_60":15335.67,"sma_120":15044.08},{"date":"2025-04-07","open":16694,"high":18353,"low":16252,"close":16301,"volume":373152,"rsi_14":72.43,"sma_20":15124.0,"sma_60":15356.17,"sma_120":15058.58},{"date":"2025-04-08","open":16193,"high":17548,"low":16105,"close":16753,"volume":139085,"rsi_14":77.31,"sma_20":15235.5,"sma_60":15384.33,"sma_120":15077.83},{"date":"2025-04-09","open":17145,"high":17165,"low":15771,"close":16036,"volume":72332,"rsi_14":64.59,"sma_20":15289.5,"sma_60":15402.33,"sma_120":15073.5},{"date":"2025-04-10","open":16114,"high":17460,"low":16114,"close":16605,"volume":93914,"rsi_14":69.6,"sma_20":15386.5,"sma_60":15431.83,"sma_120":15066.92},{"date":"2025-04-11","open":16880,"high":17136,"low":16537,"close":16851,"volume":57260,"rsi_14":70.77,"sma_20":15489.5,"sma_60":15465.17,"sma_120":15080.25},{"date":"2025-04-14","open":16694,"high":16851,"low":16527,"close":16723,"volume":36691,"rsi_14":71.04,"sma_20":15582.5,"sma_60":15498.33,"sma_120":15095.42},{"date":"2025-04-15","open":16743,"high":16841,"low":16576,"close":16743,"volume":29297,"rsi_14":70.3,"sma_20":15681.5,"sma_60":15525.5,"sma_120":15112.08},{"date":"2025-04-16","open":16743,"high":16743,"low":16399,"close":16409,"volume":29142,"rsi_14":65.48,"sma_20":15767.5,"sma_60":15551.33,"sma_120":15127.42},{"date":"2025-04-17","open":16487,"high":17165,"low":16389,"close":16880,"volume":51219,"rsi_14":71.02,"sma_20":15876.0,"sma_60":15585.0,"sma_120":15148.92},{"date":"2025-04-18","open":16713,"high":17106,"low":16664,"close":17018,"volume":46371,"rsi_14":77.4,"sma_20":15995.0,"sma_60":15614.33,"sma_120":15174.92},{"date":"2025-04-21","open":17391,"high":17725,"low":16959,"close":17067,"volume":61326,"rsi_14":74.95,"sma_20":16114.0,"sma_60":15643.0,"sma_120":15200.17},{"date":"2025-04-22","open":17185,"high":17469,"low":16664,"close":16684,"volume":71470,"rsi_14":69.31,"sma_20":16221.0,"sma_60":15668.5,"sma_120":15224.67},{"date":"2025-04-23","open":16743,"high":16821,"low":16409,"close":16527,"volume":15872,"rsi_14":66.41,"sma_20":16312.5,"sma_60":15695.67,"sma_120":15248.5},{"date":"2025-04-24","open":16419,"high":16586,"low":16006,"close":16046,"volume":38295,"rsi_14":50.88,"sma_20":16376.5,"sma_60":15715.5,"sma_120":15266.75},{"date":"2025-04-25","open":16213,"high":17263,"low":15869,"close":16144,"volume":98424,"rsi_14":48.15,"sma_20":16456.5,"sma_60":15737.17,"sma_120":15284.25},{"date":"2025-04-28","open":16154,"high":16173,"low":15800,"close":15839,"volume":15870,"rsi_14":38.85,"sma_20":16542.0,"sma_60":15754.5,"sma_120":15299.5},{"date":"2025-04-29","open":15996,"high":16183,"low":15830,"close":16144,"volume":21622,"rsi_14":51.47,"sma_20":16614.5,"sma_60":15783.0,"sma_120":15318.92},{"date":"2025-04-30","open":16144,"high":16350,"low":15839,"close":16006,"volume":14761,"rsi_14":40.79,"sma_20":16680.0,"sma_60":15802.5,"sma_120":15338.92},{"date":"2025-05-02","open":15908,"high":16203,"low":15771,"close":15898,"volume":9282,"rsi_14":34.7,"sma_20":16733.5,"sma_60":15819.83,"sma_120":15356.75},{"date":"2025-05-07","open":16203,"high":16478,"low":15879,"close":16478,"volume":29796,"rsi_14":46.56,"sma_20":16759.5,"sma_60":15845.17,"sma_120":15376.92},{"date":"2025-05-08","open":16517,"high":16566,"low":16340,"close":16350,"volume":9484,"rsi_14":44.65,"sma_20":16762.0,"sma_60":15871.83,"sma_120":15398.17},{"date":"2025-05-09","open":16262,"high":16389,"low":16183,"close":16222,"volume":11282,"rsi_14":47.31,"sma_20":16735.0,"sma_60":15894.17,"sma_120":15418.67},{"date":"2025-05-12","open":16340,"high":16870,"low":16252,"close":16350,"volume":29109,"rsi_14":41.51,"sma_20":16751.0,"sma_60":15918.0,"sma_120":15439.92},{"date":"2025-05-13","open":16497,"high":16497,"low":16213,"close":16271,"volume":7263,"rsi_14":37.82,"sma_20":16734.0,"sma_60":15937.5,"sma_120":15463.92},{"date":"2025-05-14","open":16271,"high":16527,"low":16271,"close":16340,"volume":10650,"rsi_14":38.22,"sma_20":16708.0,"sma_60":15952.83,"sma_120":15477.08},{"date":"2025-05-15","open":16595,"high":16900,"low":16242,"close":16831,"volume":31478,"rsi_14":52.31,"sma_20":16713.5,"sma_60":15970.17,"sma_120":15501.75},{"date":"2025-05-16","open":16890,"high":16969,"low":16694,"close":16841,"volume":27709,"rsi_14":55.16,"sma_20":16718.5,"sma_60":15984.17,"sma_120":15533.83},{"date":"2025-05-19","open":16841,"high":17145,"low":16733,"close":16812,"volume":33854,"rsi_14":64.77,"sma_20":16739.0,"sma_60":16000.33,"sma_120":15563.33},{"date":"2025-05-20","open":16792,"high":17303,"low":16792,"close":17253,"volume":25388,"rsi_14":68.9,"sma_20":16758.0,"sma_60":16018.33,"sma_120":15596.83},{"date":"2025-05-21","open":17450,"high":18029,"low":17244,"close":17253,"volume":46756,"rsi_14":76.87,"sma_20":16770.0,"sma_60":16039.33,"sma_120":15628.08},{"date":"2025-05-22","open":17303,"high":17872,"low":17214,"close":17872,"volume":48129,"rsi_14":79.33,"sma_20":16811.0,"sma_60":16071.67,"sma_120":15664.75},{"date":"2025-05-23","open":17872,"high":18294,"low":17646,"close":18235,"volume":36025,"rsi_14":85.14,"sma_20":16890.0,"sma_60":16108.0,"sma_120":15702.92},{"date":"2025-05-26","open":18294,"high":18461,"low":17185,"close":17263,"volume":44841,"rsi_14":66.91,"sma_20":16927.5,"sma_60":16123.5,"sma_120":15730.0},{"date":"2025-05-27","open":17558,"high":20229,"low":17361,"close":19306,"volume":200585,"rsi_14":75.71,"sma_20":17093.5,"sma_60":16175.67,"sma_120":15773.92},{"date":"2025-05-28","open":19541,"high":20032,"low":18952,"close":19983,"volume":124701,"rsi_14":80.03,"sma_20":17289.0,"sma_60":16250.67,"sma_120":15822.42},{"date":"2025-05-29","open":23568,"high":23568,"low":19080,"close":19345,"volume":662896,"rsi_14":73.8,"sma_20":17467.5,"sma_60":16320.83,"sma_120":15866.67},{"date":"2025-05-30","open":18412,"high":18442,"low":17627,"close":17784,"volume":172420,"rsi_14":58.97,"sma_20":17551.0,"sma_60":16376.0,"sma_120":15898.08},{"date":"2025-06-02","open":17371,"high":17479,"low":16605,"close":16605,"volume":107714,"rsi_14":51.84,"sma_20":17581.5,"sma_60":16406.0,"sma_120":15923.17},{"date":"2025-06-04","open":16733,"high":16978,"low":16674,"close":16753,"volume":55041,"rsi_14":52.25,"sma_20":17625.0,"sma_60":16440.5,"sma_120":15949.33},{"date":"2025-06-05","open":16762,"high":16988,"low":16704,"close":16900,"volume":44224,"rsi_14":50.39,"sma_20":17646.5,"sma_60":16480.33,"sma_120":15973.75},{"date":"2025-06-09","open":16920,"high":17047,"low":16684,"close":16988,"volume":62112,"rsi_14":50.83,"sma_20":17679.0,"sma_60":16521.67,"sma_120":15997.08},{"date":"2025-06-10","open":16988,"high":17479,"low":16851,"close":17224,"volume":49573,"rsi_14":52.26,"sma_20":17730.0,"sma_60":16566.83,"sma_120":16022.17},{"date":"2025-06-11","open":17371,"high":17411,"low":17096,"close":17234,"volume":24267,"rsi_14":49.89,"sma_20":17775.0,"sma_60":16605.17,"sma_120":16045.92},{"date":"2025-06-12","open":17352,"high":17509,"low":17175,"close":17185,"volume":49120,"rsi_14":49.61,"sma_20":17821.5,"sma_60":16647.33,"sma_120":16076.58},{"date":"2025-06-13","open":17224,"high":17303,"low":16625,"close":16694,"volume":45445,"rsi_14":43.15,"sma_20":17839.5,"sma_60":16679.0,"sma_120":16092.42},{"date":"2025-06-16","open":16546,"high":16969,"low":16350,"close":16861,"volume":31189,"rsi_14":41.82,"sma_20":17841.0,"sma_60":16712.33,"sma_120":16100.08},{"date":"2025-06-17","open":16861,"high":16998,"low":16654,"close":16802,"volume":22671,"rsi_14":46.92,"sma_20":17839.0,"sma_60":16746.33,"sma_120":16110.67},{"date":"2025-06-18","open":16792,"high":16939,"low":16654,"close":16772,"volume":14038,"rsi_14":26.88,"sma_20":17837.0,"sma_60":16781.17,"sma_120":16114.25},{"date":"2025-06-19","open":16772,"high":17067,"low":16713,"close":16870,"volume":20376,"rsi_14":18.24,"sma_20":17817.5,"sma_60":16817.17,"sma_120":16119.25},{"date":"2025-06-20","open":16870,"high":17175,"low":16792,"close":17175,"volume":22478,"rsi_14":26.24,"sma_20":17813.5,"sma_60":16859.5,"sma_120":16130.17},{"date":"2025-06-23","open":16988,"high":16998,"low":16782,"close":16782,"volume":22468,"rsi_14":35.26,"sma_20":17758.0,"sma_60":16894.33,"sma_120":16137.83},{"date":"2025-06-24","open":16900,"high":17951,"low":16900,"close":17862,"volume":122728,"rsi_14":69.05,"sma_20":17739.0,"sma_60":16950.0,"sma_120":16158.25},{"date":"2025-06-25","open":17774,"high":17872,"low":17440,"close":17568,"volume":21804,"rsi_14":61.82,"sma_20":17754.5,"sma_60":16998.17,"sma_120":16177.5},{"date":"2025-06-26","open":17666,"high":17676,"low":17086,"close":17214,"volume":23022,"rsi_14":54.3,"sma_20":17648.0,"sma_60":17039.33,"sma_120":16193.58},{"date":"2025-06-27","open":17577,"high":17813,"low":17185,"close":17577,"volume":34511,"rsi_14":57.5,"sma_20":17525.5,"sma_60":17090.33,"sma_120":16214.08},{"date":"2025-06-30","open":17499,"high":18265,"low":17312,"close":17872,"volume":77840,"rsi_14":58.13,"sma_20":17450.5,"sma_60":17153.33,"sma_120":16240.25},{"date":"2025-07-01","open":17892,"high":18245,"low":17892,"close":18127,"volume":34869,"rsi_14":60.56,"sma_20":17468.0,"sma_60":17211.17,"sma_120":16271.58},{"date":"2025-07-02","open":18137,"high":18265,"low":17685,"close":18235,"volume":26316,"rsi_14":62.24,"sma_20":17551.0,"sma_60":17270.83,"sma_120":16302.92},{"date":"2025-07-03","open":18147,"high":18314,"low":18108,"close":18216,"volume":22727,"rsi_14":69.92,"sma_20":17625.5,"sma_60":17328.0,"sma_120":16327.08},{"date":"2025-07-04","open":18216,"high":18491,"low":17803,"close":17951,"volume":37469,"rsi_14":63.91,"sma_20":17679.0,"sma_60":17361.67,"sma_120":16348.67},{"date":"2025-07-07","open":17685,"high":17862,"low":17685,"close":17754,"volume":15617,"rsi_14":61.74,"sma_20":17718.0,"sma_60":17386.33,"sma_120":16371.25},{"date":"2025-07-08","open":17715,"high":17931,"low":17676,"close":17794,"volume":8528,"rsi_14":62.56,"sma_20":17747.0,"sma_60":17404.0,"sma_120":16394.17},{"date":"2025-07-09","open":17735,"high":18068,"low":17735,"close":17951,"volume":8889,"rsi_14":63.1,"sma_20":17783.5,"sma_60":17436.5,"sma_120":16419.42},{"date":"2025-07-10","open":18068,"high":18343,"low":17921,"close":18314,"volume":19286,"rsi_14":63.62,"sma_20":17841.0,"sma_60":17465.5,"sma_120":16448.67},{"date":"2025-07-11","open":18314,"high":18324,"low":18068,"close":18275,"volume":13786,"rsi_14":69.49,"sma_20":17921.5,"sma_60":17489.67,"sma_120":16477.42},{"date":"2025-07-14","open":18412,"high":18510,"low":18098,"close":18442,"volume":20930,"rsi_14":59.93,"sma_20":18002.0,"sma_60":17518.83,"sma_120":16508.58},{"date":"2025-07-15","open":18294,"high":18481,"low":18265,"close":18432,"volume":21355,"rsi_14":66.42,"sma_20":18085.0,"sma_60":17547.5,"sma_120":16536.5},{"date":"2025-07-16","open":18501,"high":18501,"low":18167,"close":18245,"volume":15349,"rsi_14":70.92,"sma_20":18160.0,"sma_60":17578.67,"sma_120":16565.0},{"date":"2025-07-17","open":18363,"high":18363,"low":17813,"close":17941,"volume":18048,"rsi_14":57.55,"sma_20":18214.5,"sma_60":17596.67,"sma_120":16590.83},{"date":"2025-07-18","open":17882,"high":18019,"low":17587,"close":18019,"volume":21075,"rsi_14":53.36,"sma_20":18257.5,"sma_60":17613.67,"sma_120":16614.0},{"date":"2025-07-21","open":17784,"high":18127,"low":17784,"close":18108,"volume":12802,"rsi_14":49.51,"sma_20":18325.0,"sma_60":17631.33,"sma_120":16637.17},{"date":"2025-07-22","open":18118,"high":18265,"low":17872,"close":18157,"volume":14271,"rsi_14":48.0,"sma_20":18340.0,"sma_60":17656.33,"sma_120":16662.42},{"date":"2025-07-23","open":18157,"high":18157,"low":17784,"close":18000,"volume":16953,"rsi_14":44.86,"sma_20":18362.0,"sma_60":17681.33,"sma_120":16688.5},{"date":"2025-07-24","open":18088,"high":18147,"low":17676,"close":17676,"volume":14621,"rsi_14":43.64,"sma_20":18385.5,"sma_60":17709.0,"sma_120":16712.25},{"date":"2025-07-25","open":17685,"high":17784,"low":17391,"close":17391,"volume":20033,"rsi_14":41.92,"sma_20":18376.0,"sma_60":17730.17,"sma_120":16733.67},{"date":"2025-07-28","open":17214,"high":17627,"low":17155,"close":17342,"volume":12552,"rsi_14":40.0,"sma_20":18349.0,"sma_60":17755.67,"sma_120":16755.08},{"date":"2025-07-29","open":17224,"high":17676,"low":17155,"close":17617,"volume":10622,"rsi_14":42.98,"sma_20":18323.0,"sma_60":17780.67,"sma_120":16781.83},{"date":"2025-07-30","open":17479,"high":17892,"low":17479,"close":17744,"volume":10030,"rsi_14":36.7,"sma_20":18298.0,"sma_60":17810.17,"sma_120":16806.33},{"date":"2025-07-31","open":17725,"high":18216,"low":17676,"close":17990,"volume":19284,"rsi_14":43.93,"sma_20":18286.5,"sma_60":17845.67,"sma_120":16832.75},{"date":"2025-08-01","open":17234,"high":17548,"low":16252,"close":16841,"volume":75968,"rsi_14":25.96,"sma_20":18230.0,"sma_60":17851.83,"sma_120":16848.5},{"date":"2025-08-04","open":16350,"high":17057,"low":16350,"close":16645,"volume":12219,"rsi_14":24.58,"sma_20":18173.5,"sma_60":17856.83,"sma_120":16864.33},{"date":"2025-08-05","open":16694,"high":16939,"low":16664,"close":16890,"volume":9857,"rsi_14":31.04,"sma_20":18127.5,"sma_60":17868.17,"sma_120":16881.17},{"date":"2025-08-06","open":17047,"high":17047,"low":16802,"close":16969,"volume":5692,"rsi_14":35.48,"sma_20":18077.5,"sma_60":17878.67,"sma_120":16898.33},{"date":"2025-08-07","open":16969,"high":17057,"low":16684,"close":16743,"volume":16483,"rsi_14":31.74,"sma_20":17997.5,"sma_60":17886.67,"sma_120":16912.08},{"date":"2025-08-08","open":16920,"high":16978,"low":16762,"close":16812,"volume":4761,"rsi_14":31.36,"sma_20":17923.0,"sma_60":17894.67,"sma_120":16923.75},{"date":"2025-08-11","open":16969,"high":16969,"low":16713,"close":16782,"volume":7646,"rsi_14":30.11,"sma_20":17838.5,"sma_60":17893.83,"sma_120":16932.0},{"date":"2025-08-12","open":16772,"high":16988,"low":16772,"close":16861,"volume":5312,"rsi_14":33.14,"sma_20":17758.5,"sma_60":17894.17,"sma_120":16939.17},{"date":"2025-08-13","open":16782,"high":17882,"low":16753,"close":16812,"volume":8172,"rsi_14":36.08,"sma_20":17685.5,"sma_60":17894.17,"sma_120":16947.25},{"date":"2025-08-14","open":16753,"high":18059,"low":16753,"close":16870,"volume":114502,"rsi_14":40.96,"sma_20":17631.0,"sma_60":17887.67,"sma_120":16953.0},{"date":"2025-08-18","open":16880,"high":16890,"low":16399,"close":16517,"volume":12973,"rsi_14":37.04,"sma_20":17554.5,"sma_60":17875.17,"sma_120":16957.25},{"date":"2025-08-19","open":16556,"high":16645,"low":16291,"close":16350,"volume":14183,"rsi_14":29.39,"sma_20":17465.0,"sma_60":17849.33,"sma_120":16960.5},{"date":"2025-08-20","open":16183,"high":16183,"low":15653,"close":16134,"volume":13216,"rsi_14":24.53,"sma_20":17362.0,"sma_60":17813.67,"sma_120":16960.83},{"date":"2025-08-21","open":16006,"high":16271,"low":15928,"close":15928,"volume":4707,"rsi_14":16.98,"sma_20":17256.5,"sma_60":17791.0,"sma_120":16957.25},{"date":"2025-08-22","open":15810,"high":16360,"low":15810,"close":16350,"volume":9137,"rsi_14":39.75,"sma_20":17189.0,"sma_60":17740.83,"sma_120":16958.25},{"date":"2025-08-25","open":16360,"high":16586,"low":16330,"close":16419,"volume":4534,"rsi_14":45.02,"sma_20":17139.5,"sma_60":17680.33,"sma_120":16965.5},{"date":"2025-08-26","open":16438,"high":16605,"low":16252,"close":16370,"volume":3820,"rsi_14":37.44,"sma_20":17090.0,"sma_60":17629.83,"sma_120":16975.33},{"date":"2025-08-27","open":16566,"high":16566,"low":16173,"close":16213,"volume":4338,"rsi_14":32.42,"sma_20":17018.5,"sma_60":17603.17,"sma_120":16989.58},{"date":"2025-08-28","open":16370,"high":16370,"low":16055,"close":16095,"volume":8093,"rsi_14":34.13,"sma_20":16934.5,"sma_60":17594.5,"sma_120":17000.25},{"date":"2025-08-29","open":16399,"high":16576,"low":15947,"close":16105,"volume":6825,"rsi_14":32.18,"sma_20":16838.5,"sma_60":17583.5,"sma_120":17012.0},{"date":"2025-09-01","open":16114,"high":16114,"low":15771,"close":15810,"volume":7662,"rsi_14":28.38,"sma_20":16786.0,"sma_60":17565.0,"sma_120":17022.67},{"date":"2025-09-02","open":15722,"high":15977,"low":15722,"close":15908,"volume":6749,"rsi_14":29.0,"sma_20":16748.5,"sma_60":17546.67,"sma_120":17034.17},{"date":"2025-09-03","open":15780,"high":15947,"low":15722,"close":15741,"volume":7505,"rsi_14":27.57,"sma_20":16690.0,"sma_60":17521.5,"sma_120":17044.17},{"date":"2025-09-04","open":15741,"high":16340,"low":15731,"close":15810,"volume":6827,"rsi_14":27.87,"sma_20":16631.0,"sma_60":17497.33,"sma_120":17051.25},{"date":"2025-09-05","open":15810,"high":15947,"low":15761,"close":15790,"volume":4481,"rsi_14":32.38,"sma_20":16582.5,"sma_60":17473.67,"sma_120":17060.5},{"date":"2025-09-08","open":15810,"high":15898,"low":15780,"close":15859,"volume":4459,"rsi_14":37.5,"sma_20":16534.0,"sma_60":17459.5,"sma_120":17069.25},{"date":"2025-09-09","open":16497,"high":16497,"low":15820,"close":15908,"volume":4689,"rsi_14":43.72,"sma_20":16489.5,"sma_60":17443.33,"sma_120":17077.83},{"date":"2025-09-10","open":15810,"high":16144,"low":15810,"close":16144,"volume":5407,"rsi_14":55.91,"sma_20":16453.0,"sma_60":17432.17,"sma_120":17089.25},{"date":"2025-09-11","open":16134,"high":16134,"low":15967,"close":16065,"volume":4596,"rsi_14":40.4,"sma_20":16415.0,"sma_60":17420.17,"sma_120":17100.67},{"date":"2025-09-12","open":16154,"high":16222,"low":16075,"close":16193,"volume":5220,"rsi_14":42.68,"sma_20":16380.5,"sma_60":17408.67,"sma_120":17112.92},{"date":"2025-09-15","open":16242,"high":16242,"low":15977,"close":15996,"volume":8692,"rsi_14":38.95,"sma_20":16354.0,"sma_60":17388.67,"sma_120":17124.08},{"date":"2025-09-16","open":16006,"high":16271,"low":16006,"close":16262,"volume":7916,"rsi_14":51.37,"sma_20":16349.5,"sma_60":17379.83,"sma_120":17137.08},{"date":"2025-09-17","open":16664,"high":16743,"low":16222,"close":16743,"volume":9092,"rsi_14":65.0,"sma_20":16380.5,"sma_60":17360.83,"sma_120":17155.42},{"date":"2025-09-18","open":16549,"high":16801,"low":16413,"close":16733,"volume":17438,"rsi_14":67.65,"sma_20":16431.5,"sma_60":17350.0,"sma_120":17174.08},{"date":"2025-09-19","open":17110,"high":17250,"low":16870,"close":17070,"volume":9001,"rsi_14":71.56,"sma_20":16452.5,"sma_60":17342.33,"sma_120":17190.83},{"date":"2025-09-22","open":17283,"high":17361,"low":16281,"close":16311,"volume":122647,"rsi_14":57.85,"sma_20":16447.0,"sma_60":17320.83,"sma_120":17205.58},{"date":"2025-09-23","open":16792,"high":16792,"low":16271,"close":16311,"volume":37269,"rsi_14":61.89,"sma_20":16444.0,"sma_60":17294.33,"sma_120":17223.83},{"date":"2025-09-24","open":16497,"high":16497,"low":15987,"close":15996,"volume":35893,"rsi_14":53.53,"sma_20":16433.0,"sma_60":17258.17,"sma_120":17234.67},{"date":"2025-09-25","open":16006,"high":16144,"low":15604,"close":15780,"volume":25242,"rsi_14":49.83,"sma_20":16417.0,"sma_60":17216.5,"sma_120":17243.67},{"date":"2025-09-26","open":15820,"high":15977,"low":15486,"close":15594,"volume":18562,"rsi_14":45.51,"sma_20":16391.0,"sma_60":17172.0,"sma_120":17250.0},{"date":"2025-09-29","open":15584,"high":15722,"low":15535,"close":15564,"volume":10881,"rsi_14":44.15,"sma_20":16378.5,"sma_60":17131.5,"sma_120":17246.58},{"date":"2025-09-30","open":15614,"high":15614,"low":15103,"close":15113,"volume":22270,"rsi_14":33.64,"sma_20":16338.0,"sma_60":17086.67,"sma_120":17236.5},{"date":"2025-10-01","open":15113,"high":15172,"low":14798,"close":14857,"volume":15059,"rsi_14":31.86,"sma_20":16293.0,"sma_60":17036.83,"sma_120":17220.42},{"date":"2025-10-02","open":14887,"high":14887,"low":14524,"close":14808,"volume":20740,"rsi_14":28.88,"sma_20":16243.0,"sma_60":16983.83,"sma_120":17210.17},{"date":"2025-10-10","open":15407,"high":15564,"low":14808,"close":15486,"volume":23662,"rsi_14":43.09,"sma_20":16227.5,"sma_60":16935.83,"sma_120":17200.67},{"date":"2025-10-13","open":15525,"high":16242,"low":15152,"close":16006,"volume":30691,"rsi_14":46.77,"sma_20":16235.0,"sma_60":16897.33,"sma_120":17193.5},{"date":"2025-10-14","open":16006,"high":16301,"low":15722,"close":16016,"volume":19489,"rsi_14":39.55,"sma_20":16240.5,"sma_60":16856.17,"sma_120":17187.5},{"date":"2025-10-15","open":16055,"high":16615,"low":16016,"close":16595,"volume":35649,"rsi_14":45.69,"sma_20":16263.5,"sma_60":16825.0,"sma_120":17186.25},{"date":"2025-10-16","open":16566,"high":16615,"low":16262,"close":16350,"volume":21741,"rsi_14":44.78,"sma_20":16278.0,"sma_60":16792.83,"sma_120":17185.75},{"date":"2025-10-17","open":16595,"high":16595,"low":15839,"close":15859,"volume":19242,"rsi_14":44.33,"sma_20":16261.0,"sma_60":16757.5,"sma_120":17177.08},{"date":"2025-10-20","open":15996,"high":16006,"low":15564,"close":15859,"volume":7226,"rsi_14":44.33,"sma_20":16254.0,"sma_60":16720.83,"sma_120":17167.25},{"date":"2025-10-21","open":16232,"high":16311,"low":15859,"close":15967,"volume":13182,"rsi_14":49.61,"sma_20":16239.0,"sma_60":16684.5,"sma_120":17157.92},{"date":"2025-10-22","open":16055,"high":16095,"low":15731,"close":16055,"volume":8408,"rsi_14":53.76,"sma_20":16204.0,"sma_60":16648.83,"sma_120":17152.58},{"date":"2025-10-23","open":16055,"high":16124,"low":15849,"close":15879,"volume":10528,"rsi_14":53.91,"sma_20":16150.5,"sma_60":16612.83,"sma_120":17147.08},{"date":"2025-10-24","open":15908,"high":16105,"low":15830,"close":16055,"volume":7256,"rsi_14":56.48,"sma_20":16114.5,"sma_60":16585.33,"sma_120":17147.17},{"date":"2025-10-27","open":16134,"high":16350,"low":16065,"close":16222,"volume":13658,"rsi_14":65.83,"sma_20":16110.0,"sma_60":16565.5,"sma_120":17147.83},{"date":"2025-10-28","open":16173,"high":16409,"low":16016,"close":16036,"volume":8523,"rsi_14":67.14,"sma_20":16096.0,"sma_60":16543.33,"sma_120":17149.5},{"date":"2025-10-29","open":16095,"high":16183,"low":15830,"close":15898,"volume":8841,"rsi_14":65.1,"sma_20":16091.0,"sma_60":16514.17,"sma_120":17147.42},{"date":"2025-10-30","open":16036,"high":16163,"low":15888,"close":15987,"volume":17550,"rsi_14":58.42,"sma_20":16101.5,"sma_60":16484.33,"sma_120":17147.25},{"date":"2025-10-31","open":15928,"high":16144,"low":15869,"close":15908,"volume":8897,"rsi_14":48.06,"sma_20":16117.5,"sma_60":16449.0,"sma_120":17147.33},{"date":"2025-11-03","open":16105,"high":16595,"low":15888,"close":16124,"volume":33392,"rsi_14":51.97,"sma_20":16146.0,"sma_60":16436.83,"sma_120":17144.33},{"date":"2025-11-04","open":16350,"high":17165,"low":16173,"close":17116,"volume":69529,"rsi_14":58.26,"sma_20":16248.0,"sma_60":16444.83,"sma_120":17150.83},{"date":"2025-11-05","open":17843,"high":17843,"low":16271,"close":16792,"volume":121714,"rsi_14":56.84,"sma_20":16346.5,"sma_60":16443.17,"sma_120":17155.67},{"date":"2025-11-06","open":17175,"high":17175,"low":16105,"close":16448,"volume":35115,"rsi_14":59.55,"sma_20":16429.0,"sma_60":16434.33,"sma_120":17156.5},{"date":"2025-11-07","open":16016,"high":16321,"low":15751,"close":16183,"volume":40585,"rsi_14":54.84,"sma_20":16464.5,"sma_60":16424.83,"sma_120":17155.75},{"date":"2025-11-10","open":16399,"high":16694,"low":15339,"close":16252,"volume":27545,"rsi_14":54.3,"sma_20":16477.0,"sma_60":16415.33,"sma_120":17155.0},{"date":"2025-11-11","open":16694,"high":17037,"low":16517,"close":16792,"volume":61453,"rsi_14":59.79,"sma_20":16516.5,"sma_60":16415.5,"sma_120":17154.67},{"date":"2025-11-12","open":16743,"high":16831,"low":16497,"close":16674,"volume":26855,"rsi_14":60.74,"sma_20":16520.5,"sma_60":16412.33,"sma_120":17153.25},{"date":"2025-11-13","open":16684,"high":17725,"low":16566,"close":17440,"volume":80856,"rsi_14":66.13,"sma_20":16576.0,"sma_60":16423.0,"sma_120":17158.58},{"date":"2025-11-14","open":17185,"high":17607,"low":16988,"close":17116,"volume":50376,"rsi_14":60.04,"sma_20":16640.0,"sma_60":16427.17,"sma_120":17157.42},{"date":"2025-11-17","open":17303,"high":18373,"low":17273,"close":18108,"volume":222400,"rsi_14":69.72,"sma_20":16754.5,"sma_60":16454.17,"sma_120":17164.67},{"date":"2025-11-18","open":17165,"high":17185,"low":14091,"close":14111,"volume":507861,"rsi_14":40.19,"sma_20":16660.0,"sma_60":16416.17,"sma_120":17132.75},{"date":"2025-11-19","open":13954,"high":13954,"low":12815,"close":12884,"volume":160115,"rsi_14":34.87,"sma_20":16498.5,"sma_60":16361.0,"sma_120":17087.33},{"date":"2025-11-20","open":12785,"high":13041,"low":12618,"close":12776,"volume":68346,"rsi_14":34.77,"sma_20":16340.5,"sma_60":16307.5,"sma_120":17049.25},{"date":"2025-11-21","open":12344,"high":12471,"low":11587,"close":11715,"volume":81247,"rsi_14":30.19,"sma_20":16119.5,"sma_60":16228.83,"sma_120":16984.83},{"date":"2025-11-24","open":11872,"high":12019,"low":11499,"close":11754,"volume":27747,"rsi_14":23.65,"sma_20":15892.0,"sma_60":16149.67,"sma_120":16915.0},{"date":"2025-11-25","open":11656,"high":11911,"low":11519,"close":11528,"volume":35784,"rsi_14":23.88,"sma_20":15662.5,"sma_60":16067.5,"sma_120":16848.67},{"date":"2025-11-26","open":11587,"high":11872,"low":11519,"close":11872,"volume":21321,"rsi_14":27.29,"sma_20":15457.5,"sma_60":15993.83,"sma_120":16798.5},{"date":"2025-11-27","open":11892,"high":12540,"low":11695,"close":12118,"volume":122092,"rsi_14":29.79,"sma_20":15260.5,"sma_60":15926.33,"sma_120":16760.42},{"date":"2025-11-28","open":12069,"high":12069,"low":11803,"close":11911,"volume":30527,"rsi_14":28.71,"sma_20":15057.0,"sma_60":15855.17,"sma_120":16719.33},{"date":"2025-12-01","open":11911,"high":11931,"low":11695,"close":11745,"volume":16076,"rsi_14":24.3,"sma_20":14834.0,"sma_60":15786.17,"sma_120":16675.58},{"date":"2025-12-02","open":11745,"high":11833,"low":11715,"close":11735,"volume":12471,"rsi_14":24.57,"sma_20":14560.0,"sma_60":15715.33,"sma_120":16631.0},{"date":"2025-12-03","open":11784,"high":11961,"low":11725,"close":11813,"volume":12712,"rsi_14":18.82,"sma_20":14306.5,"sma_60":15648.67,"sma_120":16585.08},{"date":"2025-12-04","open":11843,"high":12019,"low":11745,"close":11784,"volume":14710,"rsi_14":19.46,"sma_20":14069.0,"sma_60":15580.33,"sma_120":16538.83},{"date":"2025-12-05","open":11784,"high":11794,"low":11636,"close":11646,"volume":16228,"rsi_14":8.98,"sma_20":13838.0,"sma_60":15510.0,"sma_120":16491.83},{"date":"2025-12-08","open":11509,"high":11686,"low":11509,"close":11607,"volume":17501,"rsi_14":18.05,"sma_20":13601.5,"sma_60":15437.83,"sma_120":16448.67},{"date":"2025-12-09","open":11587,"high":11597,"low":11460,"close":11509,"volume":22627,"rsi_14":25.35,"sma_20":13332.5,"sma_60":15363.17,"sma_120":16403.25},{"date":"2025-12-10","open":11450,"high":11617,"low":11450,"close":11538,"volume":17303,"rsi_14":27.17,"sma_20":13071.0,"sma_60":15285.0,"sma_120":16358.58},{"date":"2025-12-11","open":11558,"high":11646,"low":11509,"close":11509,"volume":10957,"rsi_14":43.86,"sma_20":12769.0,"sma_60":15207.67,"sma_120":16313.92},{"date":"2025-12-12","open":11450,"high":11568,"low":11440,"close":11568,"volume":9084,"rsi_14":44.51,"sma_20":12486.5,"sma_60":15129.17,"sma_120":16268.92},{"date":"2025-12-15","open":11568,"high":11686,"low":11489,"close":11587,"volume":14033,"rsi_14":51.97,"sma_20":12154.5,"sma_60":15054.33,"sma_120":16221.5},{"date":"2025-12-16","open":11587,"high":11607,"low":11401,"close":11460,"volume":16472,"rsi_14":33.85,"sma_20":12019.5,"sma_60":14972.83,"sma_120":16176.33},{"date":"2025-12-17","open":11686,"high":11705,"low":11391,"close":11479,"volume":16028,"rsi_14":19.63,"sma_20":11948.0,"sma_60":14883.5,"sma_120":16122.17},{"date":"2025-12-18","open":11391,"high":11470,"low":11312,"close":11450,"volume":13098,"rsi_14":23.6,"sma_20":11880.5,"sma_60":14790.5,"sma_120":16070.25},{"date":"2025-12-19","open":11489,"high":11489,"low":11185,"close":11391,"volume":19637,"rsi_14":26.92,"sma_20":11864.0,"sma_60":14699.33,"sma_120":16020.83},{"date":"2025-12-22","open":11362,"high":11587,"low":11362,"close":11391,"volume":15216,"rsi_14":27.27,"sma_20":11845.5,"sma_60":14615.83,"sma_120":15968.33},{"date":"2025-12-23","open":11489,"high":11538,"low":11303,"close":11381,"volume":16434,"rsi_14":18.57,"sma_20":11838.0,"sma_60":14532.17,"sma_120":15913.25},{"date":"2025-12-24","open":11381,"high":11401,"low":10949,"close":11136,"volume":25391,"rsi_14":14.13,"sma_20":11800.5,"sma_60":14449.67,"sma_120":15853.92},{"date":"2025-12-26","open":11185,"high":11185,"low":10841,"close":10900,"volume":25502,"rsi_14":12.75,"sma_20":11738.5,"sma_60":14366.83,"sma_120":15791.67},{"date":"2025-12-29","open":11140,"high":11140,"low":10930,"close":11060,"volume":11752,"rsi_14":12.75,"sma_20":11685.0,"sma_60":14286.5,"sma_120":15729.25},{"date":"2025-12-30","open":11120,"high":11170,"low":11030,"close":11040,"volume":6728,"rsi_14":13.83,"sma_20":11639.0,"sma_60":14206.33,"sma_120":15668.92},{"date":"2026-01-02","open":11020,"high":11810,"low":11010,"close":11310,"volume":17584,"rsi_14":31.36,"sma_20":11607.0,"sma_60":14138.33,"sma_120":15612.5},{"date":"2026-01-05","open":11310,"high":11390,"low":11180,"close":11250,"volume":16319,"rsi_14":30.58,"sma_20":11568.0,"sma_60":14073.67,"sma_120":15555.25},{"date":"2026-01-06","open":11190,"high":11300,"low":10870,"close":10890,"volume":58545,"rsi_14":20.53,"sma_20":11512.5,"sma_60":14003.5,"sma_120":15493.67},{"date":"2026-01-07","open":10960,"high":10960,"low":10200,"close":10270,"volume":80223,"rsi_14":13.74,"sma_20":11433.0,"sma_60":13911.83,"sma_120":15423.83},{"date":"2026-01-08","open":10270,"high":10420,"low":9990,"close":10370,"volume":61336,"rsi_14":18.75,"sma_20":11360.5,"sma_60":13813.0,"sma_120":15355.17},{"date":"2026-01-09","open":10290,"high":10460,"low":10210,"close":10220,"volume":19442,"rsi_14":16.74,"sma_20":11285.5,"sma_60":13711.5,"sma_120":15283.83},{"date":"2026-01-12","open":10220,"high":10400,"low":10120,"close":10300,"volume":30397,"rsi_14":19.91,"sma_20":11213.0,"sma_60":13601.5,"sma_120":15213.25},{"date":"2026-01-13","open":10300,"high":10380,"low":10060,"close":10200,"volume":22536,"rsi_14":19.57,"sma_20":11137.0,"sma_60":13494.0,"sma_120":15143.42},{"date":"2026-01-14","open":10200,"high":10460,"low":10080,"close":10320,"volume":20982,"rsi_14":23.55,"sma_20":11064.0,"sma_60":13396.83,"sma_120":15077.17},{"date":"2026-01-15","open":10330,"high":10530,"low":10250,"close":10530,"volume":17155,"rsi_14":29.77,"sma_20":11000.5,"sma_60":13303.17,"sma_120":15012.0},{"date":"2026-01-16","open":10530,"high":10550,"low":10210,"close":10460,"volume":18191,"rsi_14":31.97,"sma_20":10940.0,"sma_60":13206.5,"sma_120":14945.5},{"date":"2026-01-19","open":10370,"high":10460,"low":10210,"close":10420,"volume":16836,"rsi_14":35.45,"sma_20":10816.5,"sma_60":13012.5,"sma_120":14878.25},{"date":"2026-01-20","open":10420,"high":10730,"low":10300,"close":10680,"volume":40353,"rsi_14":42.62,"sma_20":10770.5,"sma_60":12918.0,"sma_120":14814.5},{"date":"2026-01-21","open":10650,"high":10650,"low":10180,"close":10390,"volume":34679,"rsi_14":31.3,"sma_20":10710.0,"sma_60":12815.83,"sma_120":14751.08},{"date":"2026-01-22","open":10310,"high":10580,"low":10010,"close":10420,"volume":32003,"rsi_14":32.92,"sma_20":10651.5,"sma_60":12717.33,"sma_120":14690.33},{"date":"2026-01-23","open":10420,"high":10740,"low":10310,"close":10700,"volume":27482,"rsi_14":45.96,"sma_20":10619.5,"sma_60":12625.83,"sma_120":14632.33},{"date":"2026-01-26","open":10700,"high":10830,"low":10600,"close":10830,"volume":32244,"rsi_14":65.05,"sma_20":10606.0,"sma_60":12535.0,"sma_120":14573.08},{"date":"2026-01-27","open":10830,"high":11120,"low":10750,"close":11010,"volume":38875,"rsi_14":66.49,"sma_20":10603.5,"sma_60":12448.5,"sma_120":14514.25},{"date":"2026-01-28","open":11010,"high":11060,"low":10780,"close":10890,"volume":28050,"rsi_14":67.54,"sma_20":10596.0,"sma_60":12356.33,"sma_120":14452.33},{"date":"2026-01-29","open":10890,"high":11090,"low":10670,"close":11000,"volume":37558,"rsi_14":68.04,"sma_20":10580.5,"sma_60":12249.17,"sma_120":14401.08},{"date":"2026-01-30","open":11100,"high":11100,"low":10750,"close":10760,"volume":27368,"rsi_14":63.46,"sma_20":10556.0,"sma_60":12143.5,"sma_120":14349.5},{"date":"2026-02-02","open":10680,"high":10740,"low":10310,"close":10340,"volume":36299,"rsi_14":50.42,"sma_20":10528.5,"sma_60":12036.67,"sma_120":14292.33},{"date":"2026-02-03","open":10350,"high":10550,"low":10310,"close":10500,"volume":18467,"rsi_14":49.36,"sma_20":10540.0,"sma_60":11937.0,"sma_120":14235.83},{"date":"2026-02-04","open":10500,"high":10730,"low":10420,"close":10730,"volume":20880,"rsi_14":55.42,"sma_20":10558.0,"sma_60":11941.5,"sma_120":14183.17},{"date":"2026-02-05","open":10650,"high":10830,"low":10580,"close":10630,"volume":17689,"rsi_14":53.28,"sma_20":10578.5,"sma_60":11842.83,"sma_120":14129.08},{"date":"2026-02-06","open":10510,"high":10570,"low":10120,"close":10550,"volume":29065,"rsi_14":52.47,"sma_20":10591.0,"sma_60":11733.67,"sma_120":14074.58},{"date":"2026-02-09","open":10510,"high":10730,"low":10490,"close":10670,"volume":15578,"rsi_14":49.8,"sma_20":10614.5,"sma_60":11628.5,"sma_120":14020.42},{"date":"2026-02-10","open":10800,"high":10800,"low":10580,"close":10760,"volume":22435,"rsi_14":58.08,"sma_20":10636.5,"sma_60":11511.83,"sma_120":13967.42},{"date":"2026-02-11","open":10680,"high":10810,"low":10660,"close":10770,"volume":16114,"rsi_14":57.71,"sma_20":10648.5,"sma_60":11400.83,"sma_120":13914.0},{"date":"2026-02-12","open":10770,"high":10900,"low":10710,"close":10780,"volume":21448,"rsi_14":52.0,"sma_20":10664.5,"sma_60":11273.17,"sma_120":13863.67},{"date":"2026-02-13","open":10820,"high":10870,"low":10490,"close":10540,"volume":17552,"rsi_14":43.13,"sma_20":10668.5,"sma_60":11209.33,"sma_120":13812.75},{"date":"2026-02-19","open":10620,"high":10620,"low":10380,"close":10500,"volume":27153,"rsi_14":37.06,"sma_20":10672.5,"sma_60":11165.67,"sma_120":13763.33},{"date":"2026-02-20","open":10400,"high":10610,"low":10380,"close":10400,"volume":27676,"rsi_14":37.44,"sma_20":10658.5,"sma_60":11122.17,"sma_120":13714.83},{"date":"2026-02-23","open":10400,"high":10510,"low":10340,"close":10400,"volume":30028,"rsi_14":33.7,"sma_20":10659.0,"sma_60":11096.67,"sma_120":13662.75},{"date":"2026-02-24","open":10450,"high":10460,"low":10340,"close":10440,"volume":21164,"rsi_14":40.24,"sma_20":10660.0,"sma_60":11071.17,"sma_120":13610.42},{"date":"2026-02-25","open":10440,"high":10500,"low":10330,"close":10350,"volume":158763,"rsi_14":50.38,"sma_20":10642.5,"sma_60":11048.0,"sma_120":13557.75},{"date":"2026-02-26","open":10370,"high":10420,"low":10110,"close":10110,"volume":54016,"rsi_14":35.97,"sma_20":10606.5,"sma_60":10983.67,"sma_120":13455.0},{"date":"2026-02-27","open":10010,"high":10110,"low":9950,"close":10000,"volume":47249,"rsi_14":21.26,"sma_20":10556.0,"sma_60":10976.0,"sma_120":13451.17},{"date":"2026-03-03","open":9990,"high":9990,"low":9590,"close":9610,"volume":77713,"rsi_14":17.31,"sma_20":10492.0,"sma_60":10934.0,"sma_120":13394.58},{"date":"2026-03-04","open":9610,"high":9610,"low":8620,"close":8640,"volume":94949,"rsi_14":11.02,"sma_20":10374.0,"sma_60":10878.67,"sma_120":13332.42},{"date":"2026-03-05","open":8710,"high":9420,"low":8710,"close":9380,"volume":34660,"rsi_14":28.99,"sma_20":10305.0,"sma_60":10835.83,"sma_120":13275.58},{"date":"2026-03-06","open":9240,"high":9510,"low":9210,"close":9420,"volume":14992,"rsi_14":27.81,"sma_20":10259.0,"sma_60":10792.33,"sma_120":13220.5},{"date":"2026-03-09","open":9050,"high":9160,"low":8740,"close":8850,"volume":22751,"rsi_14":23.18,"sma_20":10176.5,"sma_60":10739.83,"sma_120":13160.08},{"date":"2026-03-10","open":8910,"high":9360,"low":8910,"close":9170,"volume":11839,"rsi_14":29.31,"sma_20":10098.5,"sma_60":10695.0,"sma_120":13102.5},{"date":"2026-03-11","open":9210,"high":9400,"low":9190,"close":9190,"volume":8701,"rsi_14":31.61,"sma_20":10026.5,"sma_60":10651.17,"sma_120":13044.5},{"date":"2026-03-12","open":9190,"high":9440,"low":9190,"close":9250,"volume":4891,"rsi_14":33.06,"sma_20":9961.5,"sma_60":10610.0,"sma_120":12986.58},{"date":"2026-03-13","open":9250,"high":9500,"low":9150,"close":9450,"volume":16685,"rsi_14":37.47,"sma_20":9900.5,"sma_60":10571.67,"sma_120":12928.33},{"date":"2026-03-16","open":9430,"high":9470,"low":9300,"close":9310,"volume":7560,"rsi_14":36.13,"sma_20":9828.0,"sma_60":10509.5,"sma_120":12819.33},{"date":"2026-03-17","open":9260,"high":9430,"low":9260,"close":9370,"volume":16967,"rsi_14":36.46,"sma_20":9758.0,"sma_60":10491.33,"sma_120":12810.25},{"date":"2026-03-18","open":9420,"high":9500,"low":9290,"close":9360,"volume":9170,"rsi_14":37.21,"sma_20":9687.0,"sma_60":10450.67,"sma_120":12752.5},{"date":"2026-03-19","open":9290,"high":9430,"low":9210,"close":9220,"volume":24769,"rsi_14":38.2,"sma_20":9621.0,"sma_60":10409.83,"sma_120":12691.33},{"date":"2026-03-20","open":9230,"high":9400,"low":9220,"close":9310,"volume":3684,"rsi_14":40.8,"sma_20":9561.5,"sma_60":10370.17,"sma_120":12626.83},{"date":"2026-03-23","open":9330,"high":9330,"low":8930,"close":8930,"volume":12666,"rsi_14":40.91,"sma_20":9488.0,"sma_60":10324.67,"sma_120":12557.58},{"date":"2026-03-24","open":8930,"high":9150,"low":8870,"close":9070,"volume":11658,"rsi_14":57.39,"sma_20":9421.5,"sma_60":10282.5,"sma_120":12490.92},{"date":"2026-03-25","open":9100,"high":9210,"low":8910,"close":9120,"volume":6873,"rsi_14":44.14,"sma_20":9355.5,"sma_60":10241.17,"sma_120":12428.5},{"date":"2026-03-26","open":9250,"high":9250,"low":9110,"close":9130,"volume":13204,"rsi_14":43.38,"sma_20":9294.5,"sma_60":10200.17,"sma_120":12366.17},{"date":"2026-03-27","open":8940,"high":9150,"low":8880,"close":9130,"volume":8109,"rsi_14":58.64,"sma_20":9245.5,"sma_60":10163.33,"sma_120":12306.5},{"date":"2026-03-30","open":9060,"high":9060,"low":8780,"close":8980,"volume":9731,"rsi_14":43.45,"sma_20":9194.5,"sma_60":10128.0,"sma_120":12247.42},{"date":"2026-03-31","open":8990,"high":9020,"low":8810,"close":8830,"volume":11831,"rsi_14":38.61,"sma_20":9155.5,"sma_60":10090.83,"sma_120":12188.67},{"date":"2026-04-01","open":8869,"high":9170,"low":8869,"close":9110,"volume":5937,"rsi_14":45.2,"sma_20":9177.5,"sma_60":10058.17,"sma_120":12132.25},{"date":"2026-04-02","open":9020,"high":9200,"low":8780,"close":8800,"volume":22925,"rsi_14":32.43,"sma_20":9148.5,"sma_60":10016.33,"sma_120":12077.33},{"date":"2026-04-03","open":8800,"high":9020,"low":8790,"close":8880,"volume":6588,"rsi_14":37.99,"sma_20":9121.5,"sma_60":9976.83,"sma_120":12025.25},{"date":"2026-04-06","open":8880,"high":8960,"low":8800,"close":8860,"volume":8296,"rsi_14":35.43,"sma_20":9122.0,"sma_60":9943.0,"sma_120":11973.25},{"date":"2026-04-07","open":8870,"high":8940,"low":8760,"close":8820,"volume":7221,"rsi_14":34.83,"sma_20":9104.5,"sma_60":9918.83,"sma_120":11915.33},{"date":"2026-04-08","open":8890,"high":9050,"low":8890,"close":8950,"volume":14161,"rsi_14":42.37,"sma_20":9092.5,"sma_60":9895.17,"sma_120":11854.08},{"date":"2026-04-09","open":8950,"high":9170,"low":8900,"close":9080,"volume":11253,"rsi_14":43.65,"sma_20":9084.0,"sma_60":9876.17,"sma_120":11793.83},{"date":"2026-04-10","open":9050,"high":9140,"low":8950,"close":9080,"volume":12244,"rsi_14":55.24,"sma_20":9065.5,"sma_60":9855.83,"sma_120":11728.67},{"date":"2026-04-13","open":9170,"high":9170,"low":8870,"close":8940,"volume":20736,"rsi_14":45.45,"sma_20":9047.0,"sma_60":9834.83,"sma_120":11664.42},{"date":"2026-04-14","open":8980,"high":9150,"low":8980,"close":9050,"volume":11178,"rsi_14":47.65,"sma_20":9031.0,"sma_60":9813.67,"sma_120":11605.25},{"date":"2026-04-15","open":9120,"high":9150,"low":9020,"close":9020,"volume":10458,"rsi_14":46.36,"sma_20":9014.0,"sma_60":9788.5,"sma_120":11545.83},{"date":"2026-04-16","open":9100,"high":9240,"low":9090,"close":9170,"volume":16623,"rsi_14":51.2,"sma_20":9011.5,"sma_60":9767.0,"sma_120":11486.75},{"date":"2026-04-17","open":9230,"high":9370,"low":9170,"close":9290,"volume":21044,"rsi_14":59.51,"sma_20":9010.5,"sma_60":9748.17,"sma_120":11427.92},{"date":"2026-04-20","open":9380,"high":9480,"low":9270,"close":9290,"volume":16229,"rsi_14":65.54,"sma_20":9028.5,"sma_60":9725.0,"sma_120":11370.58},{"date":"2026-04-21","open":9480,"high":9480,"low":9190,"close":9240,"volume":12873,"rsi_14":56.25,"sma_20":9037.0,"sma_60":9705.83,"sma_120":11311.33},{"date":"2026-04-22","open":9240,"high":9270,"low":9140,"close":9230,"volume":11729,"rsi_14":71.29,"sma_20":9042.5,"sma_60":9686.0,"sma_120":11250.58},{"date":"2026-04-23","open":9200,"high":9320,"low":8970,"close":9030,"volume":33389,"rsi_14":56.64,"sma_20":9037.5,"sma_60":9658.17,"sma_120":11189.75},{"date":"2026-04-24","open":9030,"high":9220,"low":8870,"close":9200,"volume":13530,"rsi_14":63.28,"sma_20":9041.0,"sma_60":9631.0,"sma_120":11131.5},{"date":"2026-04-27","open":9250,"high":9290,"low":8990,"close":9130,"volume":12242,"rsi_14":61.83,"sma_20":9048.5,"sma_60":9599.67,"sma_120":11071.92},{"date":"2026-04-28","open":9120,"high":9170,"low":9010,"close":9090,"volume":10785,"rsi_14":55.74,"sma_20":9061.5,"sma_60":9569.67,"sma_120":11012.67},{"date":"2026-04-29","open":9090,"high":9250,"low":9030,"close":9200,"volume":16728,"rsi_14":55.0,"sma_20":9067.5,"sma_60":9539.67,"sma_120":10894.42},{"date":"2026-04-30","open":9160,"high":9300,"low":9110,"close":9130,"volume":19337,"rsi_14":53.92,"sma_20":9101.5,"sma_60":9022.0,"sma_120":9232.83},{"date":"2026-05-04","open":9120,"high":9180,"low":8860,"close":8890,"volume":51274,"rsi_14":48.18,"sma_20":9084.5,"sma_60":9488.33,"sma_120":10814.92},{"date":"2026-05-06","open":8890,"high":8890,"low":8030,"close":8390,"volume":76563,"rsi_14":31.25,"sma_20":9061.0,"sma_60":9453.17,"sma_120":10745.25},{"date":"2026-05-07","open":8380,"high":8380,"low":8190,"close":8220,"volume":30822,"rsi_14":28.95,"sma_20":9031.0,"sma_60":9411.33,"sma_120":10676.42},{"date":"2026-05-08","open":8220,"high":8230,"low":8130,"close":8160,"volume":16975,"rsi_14":22.1,"sma_20":8991.5,"sma_60":9370.17,"sma_120":10606.5},{"date":"2026-05-11","open":8100,"high":8190,"low":8010,"close":8050,"volume":34488,"rsi_14":15.56,"sma_20":8940.0,"sma_60":9328.5,"sma_120":10531.08},{"date":"2026-05-12","open":8050,"high":8050,"low":7780,"close":7800,"volume":43573,"rsi_14":13.66,"sma_20":8876.0,"sma_60":9280.67,"sma_120":10454.58},{"date":"2026-05-13","open":7820,"high":7940,"low":7690,"close":7690,"volume":17237,"rsi_14":13.27,"sma_20":8813.5,"sma_60":9229.5,"sma_120":10370.67},{"date":"2026-05-14","open":7690,"high":7800,"low":7630,"close":7800,"volume":30551,"rsi_14":17.65,"sma_20":8751.0,"sma_60":9180.0,"sma_120":10290.42},{"date":"2026-05-15","open":7800,"high":8000,"low":7630,"close":7780,"volume":29445,"rsi_14":19.21,"sma_20":8689.0,"sma_60":9130.0,"sma_120":10201.58},{"date":"2026-05-18","open":7780,"high":7780,"low":7500,"close":7550,"volume":15978,"rsi_14":10.53,"sma_20":8608.0,"sma_60":9080.17,"sma_120":10144.75},{"date":"2026-05-19","open":7550,"high":7640,"low":7500,"close":7550,"volume":8573,"rsi_14":10.89,"sma_20":8521.0,"sma_60":9031.0,"sma_120":10098.33},{"date":"2026-05-20","open":7620,"high":7620,"low":7220,"close":7300,"volume":20019,"rsi_14":9.87,"sma_20":8421.5,"sma_60":8979.33,"sma_120":10050.75},{"date":"2026-05-21","open":7280,"high":7430,"low":7050,"close":7090,"volume":26473,"rsi_14":4.72,"sma_20":8314.0,"sma_60":8924.17,"sma_120":10010.42},{"date":"2026-05-22","open":7090,"high":7420,"low":7090,"close":7380,"volume":19787,"rsi_14":15.69,"sma_20":8221.5,"sma_60":8873.17,"sma_120":9972.17},{"date":"2026-05-26","open":7400,"high":7540,"low":7150,"close":7180,"volume":13725,"rsi_14":15.94,"sma_20":8129.0,"sma_60":8820.33,"sma_120":9934.17},{"date":"2026-05-27","open":7180,"high":7180,"low":6700,"close":6760,"volume":41780,"rsi_14":16.46,"sma_20":8007.0,"sma_60":8764.5,"sma_120":9889.75},{"date":"2026-05-28","open":6760,"high":6850,"low":6630,"close":6710,"volume":23573,"rsi_14":17.32,"sma_20":7886.0,"sma_60":8709.67,"sma_120":9842.83},{"date":"2026-05-29","open":6660,"high":6800,"low":6520,"close":6530,"volume":12029,"rsi_14":16.46,"sma_20":7758.0,"sma_60":8658.33,"sma_120":9796.17},{"date":"2026-06-01","open":6450,"high":6520,"low":6060,"close":6100,"volume":50331,"rsi_14":14.55,"sma_20":7603.0,"sma_60":8616.0,"sma_120":9747.33},{"date":"2026-06-02","open":6250,"high":7930,"low":6220,"close":7930,"volume":161465,"rsi_14":51.5,"sma_20":7543.0,"sma_60":8591.83,"sma_120":9713.83},{"date":"2026-06-04","open":8230,"high":8290,"low":6650,"close":6710,"volume":352886,"rsi_14":40.99,"sma_20":7434.0,"sma_60":8546.67,"sma_120":9669.5},{"date":"2026-06-05","open":6680,"high":7240,"low":6500,"close":6680,"volume":67861,"rsi_14":39.55,"sma_20":7348.5,"sma_60":8510.5,"sma_120":9625.17},{"date":"2026-06-08","open":6120,"high":6640,"low":6120,"close":6450,"volume":27372,"rsi_14":38.06,"sma_20":7260.0,"sma_60":8465.17,"sma_120":9580.08},{"date":"2026-06-09","open":6450,"high":6670,"low":6300,"close":6520,"volume":30001,"rsi_14":40.48,"sma_20":7178.0,"sma_60":8420.67,"sma_120":9535.92},{"date":"2026-06-10","open":6340,"high":6530,"low":6260,"close":6530,"volume":19672,"rsi_14":40.59,"sma_20":7102.0,"sma_60":8375.33,"sma_120":9492.67},{"date":"2026-06-11","open":6530,"high":6760,"low":6350,"close":6620,"volume":16519,"rsi_14":43.54,"sma_20":7043.0,"sma_60":8328.17,"sma_120":9449.92},{"date":"2026-06-12","open":6620,"high":6950,"low":6620,"close":6740,"volume":25014,"rsi_14":46.62,"sma_20":6995.5,"sma_60":8285.33,"sma_120":9408.42},{"date":"2026-06-15","open":6810,"high":6880,"low":6730,"close":6810,"volume":14744,"rsi_14":44.24,"sma_20":6946.0,"sma_60":8242.67,"sma_120":9367.0},{"date":"2026-06-16","open":6840,"high":6850,"low":6540,"close":6660,"volume":21408,"rsi_14":44.69,"sma_20":6890.0,"sma_60":8197.67,"sma_120":9324.17},{"date":"2026-06-17","open":6660,"high":6690,"low":6470,"close":6650,"volume":14363,"rsi_14":48.0,"sma_20":6680.0,"sma_60":7909.33,"sma_120":9036.33},{"date":"2026-06-18","open":6650,"high":6700,"low":6410,"close":6440,"volume":17496,"rsi_14":47.1,"sma_20":6789.5,"sma_60":8107.0,"sma_120":9238.58},{"date":"2026-06-19","open":6350,"high":6400,"low":6160,"close":6230,"volume":25123,"rsi_14":46.79,"sma_20":6736.0,"sma_60":8062.0,"sma_120":9193.33},{"date":"2026-06-22","open":6400,"high":6400,"low":6100,"close":6290,"volume":13673,"rsi_14":52.2,"sma_20":6696.0,"sma_60":8015.67,"sma_120":9149.08},{"date":"2026-06-23","open":6050,"high":6290,"low":5830,"close":5870,"volume":37968,"rsi_14":14.48,"sma_20":6620.5,"sma_60":7961.5,"sma_120":9101.33},{"date":"2026-06-24","open":5870,"high":6100,"low":5810,"close":6060,"volume":18307,"rsi_14":32.62,"sma_20":6564.5,"sma_60":7910.33,"sma_120":9055.25},{"date":"2026-06-25","open":6550,"high":6550,"low":6020,"close":6110,"volume":14061,"rsi_14":34.92,"sma_20":6532.0,"sma_60":7860.0,"sma_120":9011.67},{"date":"2026-06-26","open":5920,"high":6160,"low":5860,"close":6070,"volume":25882,"rsi_14":38.82,"sma_20":6500.0,"sma_60":7811.5,"sma_120":8969.75},{"date":"2026-06-29","open":6220,"high":6390,"low":5850,"close":6380,"volume":17386,"rsi_14":46.39,"sma_20":6492.5,"sma_60":7770.67,"sma_120":8930.75},{"date":"2026-06-30","open":6320,"high":6390,"low":6050,"close":6340,"volume":8979,"rsi_14":45.18,"sma_20":6504.5,"sma_60":7725.0,"sma_120":8891.58},{"date":"2026-07-01","open":6340,"high":6500,"low":6200,"close":6400,"volume":9342,"rsi_14":44.33,"sma_20":6428.0,"sma_60":7685.0,"sma_120":8850.67},{"date":"2026-07-02","open":6490,"high":6500,"low":6200,"close":6320,"volume":14938,"rsi_14":38.95,"sma_20":6408.5,"sma_60":7642.33,"sma_120":8809.58},{"date":"2026-07-03","open":6270,"high":6490,"low":6260,"close":6400,"volume":8750,"rsi_14":39.27,"sma_20":6394.5,"sma_60":7601.33,"sma_120":8772.17},{"date":"2026-07-06","open":6400,"high":6510,"low":6300,"close":6380,"volume":9189,"rsi_14":42.13,"sma_20":6391.0,"sma_60":7560.67,"sma_120":8739.75},{"date":"2026-07-07","open":6470,"high":6490,"low":6250,"close":6340,"volume":7660,"rsi_14":41.44,"sma_20":6382.0,"sma_60":7517.17,"sma_120":8706.17},{"date":"2026-07-08","open":6340,"high":6420,"low":6150,"close":6290,"volume":11098,"rsi_14":45.45,"sma_20":6370.0,"sma_60":7470.67,"sma_120":8673.42},{"date":"2026-07-09","open":6290,"high":6300,"low":6030,"close":6150,"volume":8006,"rsi_14":47.47,"sma_20":6346.5,"sma_60":7421.83,"sma_120":8638.83},{"date":"2026-07-10","open":6200,"high":6300,"low":6120,"close":6210,"volume":6742,"rsi_14":47.47,"sma_20":6320.0,"sma_60":7376.33,"sma_120":8605.58},{"date":"2026-07-13","open":6200,"high":6290,"low":6000,"close":6040,"volume":8950,"rsi_14":56.39,"sma_20":6281.5,"sma_60":7326.17,"sma_120":8569.92},{"date":"2026-07-14","open":5960,"high":6240,"low":5960,"close":6070,"volume":24176,"rsi_14":50.43,"sma_20":6252.0,"sma_60":7277.0,"sma_120":8532.75},{"date":"2026-07-15","open":6070,"high":6190,"low":6070,"close":6140,"volume":7661,"rsi_14":51.26,"sma_20":6226.5,"sma_60":7226.5,"sma_120":8496.75},{"date":"2026-07-16","open":6210,"high":6340,"low":6140,"close":6210,"volume":17892,"rsi_14":55.74,"sma_20":6215.0,"sma_60":7175.17,"sma_120":8461.67},{"date":"2026-07-20","open":6300,"high":6300,"low":5900,"close":6040,"volume":7367,"rsi_14":34.26,"sma_20":6205.5,"sma_60":7121.0,"sma_120":8423.0},{"date":"2026-07-21","open":6010,"high":6970,"low":5910,"close":6210,"volume":55476,"rsi_14":44.63,"sma_20":6201.5,"sma_60":7070.5,"sma_120":8388.17},{"date":"2026-07-22","open":6270,"high":6400,"low":6120,"close":6170,"volume":7860,"rsi_14":40.34,"sma_20":6216.5,"sma_60":7019.5,"sma_120":8352.75},{"date":"2026-07-23","open":6170,"high":6360,"low":6100,"close":6350,"volume":9849,"rsi_14":51.16,"sma_20":6231.0,"sma_60":6974.83,"sma_120":8316.5},{"date":"2026-07-24","open":6430,"high":6430,"low":6190,"close":6250,"volume":3274,"rsi_14":44.27,"sma_20":6238.0,"sma_60":6925.67,"sma_120":8278.33},{"date":"2026-07-27","open":6380,"high":6380,"low":6150,"close":6150,"volume":8312,"rsi_14":41.73,"sma_20":6242.0,"sma_60":6876.0,"sma_120":8237.83},{"date":"2026-07-28","open":6080,"high":6160,"low":5940,"close":6140,"volume":15215,"rsi_14":42.65,"sma_20":6230.0,"sma_60":6826.83,"sma_120":8198.25},{"date":"2026-07-29","open":6240,"high":6240,"low":5800,"close":6000,"volume":24746,"rsi_14":40.0,"sma_20":6213.0,"sma_60":6773.5,"sma_120":8156.58},{"date":"2026-07-30","open":5500,"high":6080,"low":5500,"close":6010,"volume":21151,"rsi_14":44.7,"sma_20":6193.5,"sma_60":6721.5,"sma_120":8117.0},{"date":"2026-07-31","open":6030,"high":6150,"low":5980,"close":6150,"volume":10751,"rsi_14":47.86,"sma_20":6185.0,"sma_60":6675.83,"sma_120":8082.08},{"date":"2026-08-03","open":6100,"high":6230,"low":6050,"close":6220,"volume":3397,"rsi_14":56.92,"sma_20":6176.0,"sma_60":6639.67,"sma_120":8046.42},{"date":"2026-08-04","open":6250,"high":6380,"low":6220,"close":6380,"volume":10132,"rsi_14":60.84,"sma_20":6176.0,"sma_60":6609.0,"sma_120":8010.17},{"date":"2026-08-05","open":6400,"high":6400,"low":6170,"close":6210,"volume":8426,"rsi_14":52.29,"sma_20":6169.5,"sma_60":6576.5,"sma_120":7973.33},{"date":"2026-08-06","open":6160,"high":6235,"low":6030,"close":6210,"volume":5574,"rsi_14":50.0,"sma_20":6165.5,"sma_60":6545.83,"sma_120":7937.17},{"date":"2026-08-07","open":6140,"high":6270,"low":6100,"close":6240,"volume":9278,"rsi_14":57.58,"sma_20":6170.0,"sma_60":6519.83,"sma_120":7900.25},{"date":"2026-08-10","open":6240,"high":6420,"low":6210,"close":6390,"volume":8900,"rsi_14":56.92,"sma_20":6179.0,"sma_60":6498.17,"sma_120":7863.83},{"date":"2026-08-11","open":6200,"high":6480,"low":6200,"close":6350,"volume":14967,"rsi_14":56.92,"sma_20":6194.5,"sma_60":6474.0,"sma_120":7827.0},{"date":"2026-08-12","open":6440,"high":6450,"low":6320,"close":6360,"volume":8262,"rsi_14":50.44,"sma_20":6209.0,"sma_60":6450.33,"sma_120":7790.17},{"date":"2026-08-13","open":6410,"high":6450,"low":6260,"close":6390,"volume":8068,"rsi_14":56.6,"sma_20":6221.5,"sma_60":6431.0,"sma_120":7755.58},{"date":"2026-08-14","open":6270,"high":6440,"low":6270,"close":6430,"volume":6704,"rsi_14":64.0,"sma_20":6232.5,"sma_60":6412.33,"sma_120":7721.67},{"date":"2026-08-18","open":6430,"high":6430,"low":6260,"close":6330,"volume":5710,"rsi_14":58.72,"sma_20":6247.0,"sma_60":6396.17,"sma_120":7687.75},{"date":"2026-08-19","open":6220,"high":6320,"low":6180,"close":6320,"volume":4161,"rsi_14":66.67,"sma_20":6252.5,"sma_60":6383.33,"sma_120":7653.75},{"date":"2026-08-20","open":6330,"high":6330,"low":6250,"close":6320,"volume":5798,"rsi_14":66.32,"sma_20":6260.0,"sma_60":6365.67,"sma_120":7619.42},{"date":"2026-08-21","open":6310,"high":6320,"low":6150,"close":6280,"volume":7506,"rsi_14":57.65,"sma_20":6256.5,"sma_60":6350.67,"sma_120":7585.5},{"date":"2026-08-24","open":6280,"high":6290,"low":6180,"close":6260,"volume":2264,"rsi_14":52.5,"sma_20":6257.0,"sma_60":6342.33,"sma_120":7553.42},{"date":"2026-08-25","open":6260,"high":6380,"low":6190,"close":6380,"volume":4236,"rsi_14":50.0,"sma_20":6268.5,"sma_60":6336.83,"sma_120":7523.25},{"date":"2026-08-26","open":6380,"high":6420,"low":6300,"close":6420,"volume":10810,"rsi_14":66.67,"sma_20":6282.5,"sma_60":6335.0,"sma_120":7496.67},{"date":"2026-08-27","open":6410,"high":6420,"low":6290,"close":6340,"volume":13904,"rsi_14":59.15,"sma_20":6299.5,"sma_60":6339.0,"sma_120":7477.5},{"date":"2026-08-28","open":6400,"high":6400,"low":6250,"close":6350,"volume":4813,"rsi_14":57.97,"sma_20":6316.5,"sma_60":6312.67,"sma_120":7452.25},{"date":"2026-08-31","open":6360,"high":6360,"low":6250,"close":6340,"volume":2705,"rsi_14":45.45,"sma_20":6326.0,"sma_60":6306.5,"sma_120":7426.58},{"date":"2026-09-01","open":6370,"high":6530,"low":6280,"close":6460,"volume":18507,"rsi_14":58.73,"sma_20":6338.0,"sma_60":6302.83,"sma_120":7406.67},{"date":"2026-09-02","open":6460,"high":6480,"low":6270,"close":6340,"volume":10800,"rsi_14":48.65,"sma_20":6336.0,"sma_60":6301.0,"sma_120":7383.08},{"date":"2026-09-03","open":6330,"high":6350,"low":6220,"close":6330,"volume":7202,"rsi_14":45.83,"sma_20":6342.0,"sma_60":6297.83,"sma_120":7359.25},{"date":"2026-09-04","open":6360,"high":6360,"low":6230,"close":6300,"volume":6374,"rsi_14":40.85,"sma_20":6346.5,"sma_60":6294.0,"sma_120":7334.67},{"date":"2026-09-07","open":6250,"high":6300,"low":6210,"close":6300,"volume":3229,"rsi_14":47.54,"sma_20":6349.5,"sma_60":6288.67,"sma_120":7308.42},{"date":"2026-09-08","open":6300,"high":6300,"low":6190,"close":6210,"volume":15169,"rsi_14":42.03,"sma_20":6340.5,"sma_60":6279.83,"sma_120":7282.58},{"date":"2026-09-09","open":6300,"high":6300,"low":6210,"close":6240,"volume":2341,"rsi_14":44.44,"sma_20":6335.0,"sma_60":6270.33,"sma_120":7256.5},{"date":"2026-09-10","open":6300,"high":6400,"low":6230,"close":6340,"volume":8993,"rsi_14":53.85,"sma_20":6334.0,"sma_60":6265.0,"sma_120":7231.33},{"date":"2026-09-11","open":6300,"high":6340,"low":6200,"close":6230,"volume":8937,"rsi_14":48.28,"sma_20":6326.0,"sma_60":6258.0,"sma_120":7206.42},{"date":"2026-09-14","open":6230,"high":6310,"low":6190,"close":6280,"volume":10786,"rsi_14":43.75,"sma_20":6318.5,"sma_60":6255.33,"sma_120":7181.17},{"date":"2026-09-15","open":6330,"high":6330,"low":6150,"close":6290,"volume":6991,"rsi_14":41.56,"sma_20":6316.5,"sma_60":6256.33,"sma_120":7159.17},{"date":"2026-09-16","open":6290,"high":6300,"low":6110,"close":6240,"volume":8840,"rsi_14":43.24,"sma_20":6312.5,"sma_60":6255.5,"sma_120":7135.58},{"date":"2026-09-17","open":6280,"high":6280,"low":6080,"close":6230,"volume":2026,"rsi_14":41.89,"sma_20":6308.0,"sma_60":6261.5,"sma_120":7111.5},{"date":"2026-09-18","open":6220,"high":6310,"low":6140,"close":6200,"volume":7717,"rsi_14":40.79,"sma_20":6304.0,"sma_60":6263.83,"sma_120":7087.08},{"date":"2026-09-21","open":6280,"high":6300,"low":6170,"close":6170,"volume":7652,"rsi_14":28.36,"sma_20":6299.5,"sma_60":6264.83,"sma_120":7062.42},{"date":"2026-09-22","open":6210,"high":6210,"low":6120,"close":6190,"volume":6820,"rsi_14":36.84,"sma_20":6290.0,"sma_60":6266.83,"sma_120":7039.17},{"date":"2026-09-23","open":6200,"high":6200,"low":6070,"close":6130,"volume":6890,"rsi_14":33.87,"sma_20":6275.5,"sma_60":6262.67,"sma_120":7016.67},{"date":"2026-09-28","open":6200,"high":6250,"low":6110,"close":6170,"volume":5485,"rsi_14":39.68,"sma_20":6267.0,"sma_60":6259.83,"sma_120":6992.42},{"date":"2026-09-29","open":6200,"high":6200,"low":6080,"close":6150,"volume":3358,"rsi_14":38.46,"sma_20":6257.0,"sma_60":6255.67,"sma_120":6970.33},{"date":"2026-09-30","open":6190,"high":6190,"low":6100,"close":6160,"volume":3347,"rsi_14":45.61,"sma_20":6248.0,"sma_60":6253.0,"sma_120":6947.67},{"date":"2026-10-01","open":6120,"high":6230,"low":5810,"close":6100,"volume":11385,"rsi_14":38.33,"sma_20":6230.0,"sma_60":6248.0,"sma_120":6924.67},{"date":"2026-10-02","open":6160,"high":6200,"low":6040,"close":6120,"volume":11337,"rsi_14":28.85,"sma_20":6219.0,"sma_60":6243.67,"sma_120":6902.17},{"date":"2026-10-06","open":6210,"high":6300,"low":6120,"close":6260,"volume":18398,"rsi_14":52.73,"sma_20":6215.5,"sma_60":6242.33,"sma_120":6879.75},{"date":"2026-10-07","open":6290,"high":6310,"low":6180,"close":6230,"volume":9461,"rsi_14":45.28,"sma_20":6212.0,"sma_60":6241.33,"sma_120":6856.0},{"date":"2026-10-08","open":6300,"high":6300,"low":6170,"close":6190,"volume":3730,"rsi_14":41.07,"sma_20":6206.5,"sma_60":6242.0,"sma_120":6831.92},{"date":"2026-10-12","open":6200,"high":6220,"low":6080,"close":6090,"volume":7896,"rsi_14":37.7,"sma_20":6200.5,"sma_60":6240.0,"sma_120":6808.17},{"date":"2026-10-13","open":6080,"high":6200,"low":5850,"close":6120,"volume":11502,"rsi_14":41.27,"sma_20":6194.5,"sma_60":6241.33,"sma_120":6783.75},{"date":"2026-10-14","open":6020,"high":6260,"low":6000,"close":6090,"volume":12165,"rsi_14":41.27,"sma_20":6182.0,"sma_60":6241.67,"sma_120":6759.33},{"date":"2026-10-15","open":6090,"high":6090,"low":5530,"close":5930,"volume":17213,"rsi_14":34.21,"sma_20":6167.0,"sma_60":6238.17,"sma_120":6732.33},{"date":"2026-10-16","open":5920,"high":6030,"low":5890,"close":5980,"volume":8476,"rsi_14":36.71,"sma_20":6152.0,"sma_60":6234.33,"sma_120":6704.75},{"date":"2026-10-19","open":5990,"high":6070,"low":5840,"close":6060,"volume":7238,"rsi_14":45.68,"sma_20":6140.5,"sma_60":6234.67,"sma_120":6677.83},{"date":"2026-10-20","open":6060,"high":6060,"low":5980,"close":6040,"volume":2028,"rsi_14":41.77,"sma_20":6130.5,"sma_60":6231.83,"sma_120":6651.17},{"date":"2026-10-21","open":6250,"high":6250,"low":5920,"close":5920,"volume":4619,"rsi_14":37.08,"sma_20":6115.0,"sma_60":6227.67,"sma_120":6623.58},{"date":"2026-10-22","open":5930,"high":6020,"low":5860,"close":5870,"volume":7790,"rsi_14":34.41,"sma_20":6098.5,"sma_60":6219.67,"sma_120":6597.25},{"date":"2026-10-23","open":5997,"high":6000,"low":5702,"close":6000,"volume":6148}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.35,"pbr":1.55,"ttm_eps":null,"close":16811.127},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.63,"pbr":1.33,"ttm_eps":null,"close":14534.1162},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.4,"pbr":1.31,"ttm_eps":null,"close":14543.1533},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.76,"pbr":1.28,"ttm_eps":null,"close":14160.1807},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.1,"pbr":1.61,"ttm_eps":null,"close":17872.0723},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.87,"pbr":1.34,"ttm_eps":null,"close":15112.7031},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":27.26,"pbr":1.07,"ttm_eps":null,"close":11040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.03,"pbr":0.94,"ttm_eps":null,"close":8830.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.41,"pbr":0.7,"ttm_eps":null,"close":6340.0}],"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":"삼성출판사","phase":"above-fold","symbol_resolved":true}