{"status":"ok","report":{"price_analysis":{"current":8620.0,"change_1d":0.1,"change_7d":-4.5,"change_30d":-16.8,"high_30d":10570.0,"low_30d":8270.0,"position_in_range":15.0,"support":8500.0,"resistance":10340.0},"summary":"신대양제지(016590)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3473.95억. 현재가 8,620원, 전일 대비 +0.1%, 30일 -16.8%. PER 9.2배 / ROE 2.0%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3759.00, 기관 순매수 538.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 2.0%입니다. 시가총액 3473.95억. 매출 6526.85억, 영업이익 245.92억.","grade":"C","comment":"PER 9.2배, ROE 1.97%","per":9.2,"pbr":0.47,"roe":1.97,"eps":936.5564099220242,"revenue":652684659795.0,"operating_income":24591835770.0,"net_income":32012065470.0,"market_cap":347394645860,"profit_margin":4.9,"roa":1.52,"operating_margin":3.77,"gross_margin":20.27,"debt_ratio":0.29567818918556654,"total_assets":954748633506.0,"total_equity":736871733641.0,"total_debt":217876899865.0,"dividend_yield":1.74,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-293.62)가 시그널선(-265.31)을 하회합니다(데드크로스). 현재가가 SMA20(9170)과 SMA60(9751) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8525~9815 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.3888888888889,"macd":-293.6157172780786,"macd_signal":-265.3114128133943,"sma_20":9170.0,"sma_60":9751.333333333334,"bb_upper":9814.577380924897,"bb_lower":8525.422619075103,"atr_14":330.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3759.00, 기관 순매수 538.00. 30일 누적: 외국인 2364.00, 기관 -4599.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3759.0,"institutional_flow":538.0,"data":[{"date":"2026-10-22","foreign_net":-824.0,"institution_net":-94.0,"retail_net":918.0},{"date":"2026-10-21","foreign_net":-931.0,"institution_net":-312.0,"retail_net":1243.0},{"date":"2026-10-20","foreign_net":-455.0,"institution_net":278.0,"retail_net":177.0},{"date":"2026-10-19","foreign_net":4838.0,"institution_net":171.0,"retail_net":-5009.0},{"date":"2026-10-16","foreign_net":1131.0,"institution_net":495.0,"retail_net":-1626.0},{"date":"2026-10-15","foreign_net":-99.0,"institution_net":212.0,"retail_net":-113.0},{"date":"2026-10-14","foreign_net":2471.0,"institution_net":256.0,"retail_net":-2727.0},{"date":"2026-10-13","foreign_net":2935.0,"institution_net":-1013.0,"retail_net":-1922.0},{"date":"2026-10-12","foreign_net":-651.0,"institution_net":2815.0,"retail_net":-2164.0},{"date":"2026-10-08","foreign_net":999.0,"institution_net":-603.0,"retail_net":-396.0},{"date":"2026-10-07","foreign_net":258.0,"institution_net":8.0,"retail_net":-266.0},{"date":"2026-10-06","foreign_net":158.0,"institution_net":-1588.0,"retail_net":1430.0},{"date":"2026-10-02","foreign_net":-3195.0,"institution_net":-165.0,"retail_net":3360.0},{"date":"2026-10-01","foreign_net":-307.0,"institution_net":118.0,"retail_net":189.0},{"date":"2026-09-30","foreign_net":2536.0,"institution_net":-2376.0,"retail_net":-160.0},{"date":"2026-09-29","foreign_net":-3287.0,"institution_net":-2478.0,"retail_net":5765.0},{"date":"2026-09-28","foreign_net":2042.0,"institution_net":-42.0,"retail_net":-2000.0},{"date":"2026-09-23","foreign_net":-1982.0,"institution_net":2967.0,"retail_net":-985.0},{"date":"2026-09-22","foreign_net":1248.0,"institution_net":2833.0,"retail_net":-4081.0},{"date":"2026-09-21","foreign_net":1038.0,"institution_net":34.0,"retail_net":-1072.0},{"date":"2026-09-18","foreign_net":-4037.0,"institution_net":-46.0,"retail_net":4083.0},{"date":"2026-09-17","foreign_net":-1043.0,"institution_net":4.0,"retail_net":1039.0},{"date":"2026-09-16","foreign_net":229.0,"institution_net":-24.0,"retail_net":-205.0},{"date":"2026-09-15","foreign_net":275.0,"institution_net":59.0,"retail_net":-334.0},{"date":"2026-09-14","foreign_net":-4540.0,"institution_net":34.0,"retail_net":4506.0},{"date":"2026-09-11","foreign_net":2088.0,"institution_net":-2206.0,"retail_net":118.0},{"date":"2026-09-10","foreign_net":1658.0,"institution_net":-2377.0,"retail_net":719.0},{"date":"2026-09-09","foreign_net":-1310.0,"institution_net":54.0,"retail_net":1256.0},{"date":"2026-09-08","foreign_net":1274.0,"institution_net":-1580.0,"retail_net":306.0},{"date":"2026-09-07","foreign_net":-153.0,"institution_net":-33.0,"retail_net":186.0}],"periods":{"d1":{"foreign_net":-824.0,"institution_net":-94.0,"retail_net":918.0},"d3":{"foreign_net":-2210.0,"institution_net":-128.0,"retail_net":2338.0},"d7":{"foreign_net":6131.0,"institution_net":1006.0,"retail_net":-7137.0},"d14":{"foreign_net":6328.0,"institution_net":578.0,"retail_net":-6906.0},"d30":{"foreign_net":2364.0,"institution_net":-4599.0,"retail_net":2235.0}}},"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 9.2x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +11.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.5,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-89.8,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":1.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.4,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.8,"unit":"%","percentile":28,"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":69,"summary":"유동비율 2.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.2x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +11.5%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":20.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.2,"current_pbr":0.47,"per_5y_high":20.58,"per_5y_low":3.79,"per_5y_avg":10.88,"per_percentile":44.4,"pbr_5y_high":1.14,"pbr_5y_low":0.48,"pbr_5y_avg":0.8,"pbr_percentile":0.0,"per_5y_median":9.88,"pbr_5y_median":0.78,"history":[{"quarter":"2024-Q2","per":3.79,"pbr":0.51},{"quarter":"2024-Q3","per":6.02,"pbr":0.48},{"quarter":"2024-Q4","per":5.26,"pbr":0.51},{"quarter":"2025-Q1","per":8.39,"pbr":0.6},{"quarter":"2025-Q2","per":20.58,"pbr":1.07},{"quarter":"2025-Q3","per":10.73,"pbr":0.94},{"quarter":"2025-Q4","per":16.66,"pbr":1.14},{"quarter":"2026-Q1","per":16.58,"pbr":1.14},{"quarter":"2026-Q2","per":9.88,"pbr":0.78},{"quarter":"현재","per":9.2,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5632.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5328.5728,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5635.894,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6786.6787,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12206.1865,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10907.8652,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9250.0,"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":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.79,"eps":1485.8172,"close":5632.52,"source":"reported"},{"date":"2024-07","per":3.5,"eps":1485.8172,"close":5195.6,"source":"reported"},{"date":"2024-08","per":3.61,"eps":1485.8172,"close":5366.57,"source":"reported"},{"date":"2024-09","per":6.02,"eps":884.7855,"close":5328.57,"source":"reported"},{"date":"2024-10","per":6.31,"eps":884.7855,"close":5585.03,"source":"reported"},{"date":"2024-11","per":6.04,"eps":884.7855,"close":5347.57,"source":"reported"},{"date":"2024-12","per":5.26,"eps":1071.6684,"close":5635.89,"source":"reported"},{"date":"2025-01","per":5.3,"eps":1071.6684,"close":5685.07,"source":"reported"},{"date":"2025-02","per":5.52,"eps":1071.6684,"close":5911.3,"source":"reported"},{"date":"2025-03","per":8.39,"eps":808.7037,"close":6786.68,"source":"reported"},{"date":"2025-04","per":10.39,"eps":808.7037,"close":8399.75,"source":"reported"},{"date":"2025-05","per":11.62,"eps":808.7037,"close":9393.16,"source":"reported"},{"date":"2025-06","per":20.58,"eps":593.2364,"close":12206.19,"source":"reported"},{"date":"2025-07","per":18.07,"eps":593.2364,"close":10720.99,"source":"reported"},{"date":"2025-08","per":17.16,"eps":593.2364,"close":10180.02,"source":"reported"},{"date":"2025-09","per":10.73,"eps":1016.5679,"close":10907.87,"source":"reported"},{"date":"2025-10","per":11.91,"eps":1016.5679,"close":12107.83,"source":"reported"},{"date":"2025-11","per":13.91,"eps":1016.5679,"close":14143.83,"source":"reported"},{"date":"2025-12","per":16.66,"eps":786.9726,"close":13110.0,"source":"reported"},{"date":"2026-01","per":15.02,"eps":786.9726,"close":11820.0,"source":"reported"},{"date":"2026-02","per":19.2,"eps":786.9726,"close":15110.0,"source":"reported"},{"date":"2026-03","per":16.58,"eps":794.776,"close":13180.0,"source":"reported"},{"date":"2026-04","per":16.42,"eps":794.776,"close":13050.0,"source":"reported"},{"date":"2026-05","per":12.27,"eps":794.776,"close":9750.0,"source":"reported"},{"date":"2026-06","per":9.88,"eps":936.5564,"close":9250.0,"source":"reported"},{"date":"2026-07","per":9.89,"eps":936.5564,"close":9260.0,"source":"reported"},{"date":"2026-08","per":11.07,"eps":936.5564,"close":10370.0,"source":"reported"},{"date":"2026-09","per":9.92,"eps":936.5564,"close":9290.0,"source":"reported"},{"date":"2026-10","per":8.88,"eps":936.5564,"close":8320.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.82,"std":4.95,"upper_1sd":15.78,"lower_1sd":5.87,"current":8.88,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.74,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.74,"summary":"배당수익률 1.74%","metrics":[{"name":"배당수익률","value":1.74,"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":"9.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.0%"}],"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":"2026-10-23T21:05:59.431150+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":0.01971950244339173,"dividend_yield":null,"eps":360.58,"revenue":174536333479.0,"operating_income":14766524154.0,"net_income":14530743952.0,"market_cap":null,"profit_margin":0.08325340439071571,"operating_margin":0.08460429905717419,"roa":0.01521944461825583,"gross_margin":0.20265992630844315,"total_equity":736871733641.0,"total_assets":954748633506.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.79,"pbr":0.63,"roe":0.010945953650624299,"dividend_yield":1.74,"eps":237.19,"revenue":156500333076.0,"operating_income":3778186518.0,"net_income":7907093830.0,"market_cap":519800000000.0,"profit_margin":0.05052445368381511,"operating_margin":0.024141715507820866,"roa":0.008469603114337707,"gross_margin":0.14650481675247065,"total_equity":722375964889.0,"total_assets":933584929926.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0003262749460285974,"dividend_yield":null,"eps":-7.058050206708838,"revenue":158191850803.0,"operating_income":561439142.0,"net_income":-235292819.0,"market_cap":null,"profit_margin":-0.0014873890014284973,"operating_margin":0.003549102808710249,"roa":-0.0002549496760432767,"gross_margin":0.14168686323742627,"total_equity":721148901759.0,"total_assets":922899070325.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013598842036597347,"dividend_yield":null,"eps":345.84446012873303,"revenue":163456142437.0,"operating_income":5485685956.0,"net_income":9809520507.0,"market_cap":null,"profit_margin":0.06001316537113819,"operating_margin":0.03356059842238304,"roa":0.010733855284580767,"gross_margin":0.15059127001291647,"total_equity":721349691437.0,"total_assets":913886040656.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008729362903060122,"dividend_yield":null,"eps":218.79955640797397,"revenue":160601164604.0,"operating_income":10299220575.0,"net_income":6203736844.0,"market_cap":null,"profit_margin":0.03862821829030178,"operating_margin":0.06412917739665933,"roa":0.006910056228279121,"gross_margin":0.17931415405989368,"total_equity":710674640623.0,"total_assets":897783844162.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009213482206474404,"dividend_yield":null,"eps":229.38663171803722,"revenue":157279861715.0,"operating_income":5894159689.0,"net_income":6494475504.0,"market_cap":null,"profit_margin":0.041292479743963384,"operating_margin":0.037475615916299256,"roa":0.007246392340683989,"gross_margin":0.15284148378487147,"total_equity":704888266831.0,"total_assets":896235698906.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010719237290673422,"dividend_yield":null,"eps":222.53725469467702,"revenue":170787920463.0,"operating_income":6252984776.0,"net_income":7418680295.0,"market_cap":null,"profit_margin":0.04343796841654972,"operating_margin":0.03661257048536208,"roa":0.008469561955807618,"gross_margin":0.1578696312239552,"total_equity":692090313315.0,"total_assets":875922548735.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0037475287928542527,"dividend_yield":null,"eps":-77.48700507170746,"revenue":165735536989.0,"operating_income":1999899536.0,"net_income":-2583168910.0,"market_cap":null,"profit_margin":-0.015586089482857541,"operating_margin":0.012066811815577819,"roa":-0.002962720153306564,"gross_margin":0.1248759710741676,"total_equity":689299283017.0,"total_assets":871890957071.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020790339353024948,"dividend_yield":null,"eps":434.26685102511897,"revenue":165588869823.0,"operating_income":10818542561.0,"net_income":14477067828.0,"market_cap":null,"profit_margin":0.08742778330134578,"operating_margin":0.06533375445199954,"roa":0.016293189584297377,"gross_margin":0.17767748593518945,"total_equity":696336292649.0,"total_assets":888534915346.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020316641901863074,"dividend_yield":null,"eps":492.35130972795764,"revenue":156390037246.0,"operating_income":10212712995.0,"net_income":13951482217.0,"market_cap":null,"profit_margin":0.08920953318180017,"operating_margin":0.06530283626018646,"roa":0.015840817759424995,"gross_margin":0.1804466903196021,"total_equity":686702176688.0,"total_assets":880729923725.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.001730749308733782,"dividend_yield":null,"eps":35.65434424103014,"revenue":165222508388.0,"operating_income":9027093533.0,"net_income":1188601798.0,"market_cap":null,"profit_margin":0.0071939459677536725,"operating_margin":0.05463597920811879,"roa":0.0013565227781699146,"gross_margin":0.18219987493051762,"total_equity":686755610418.0,"total_assets":876212192768.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025246426673156533,"dividend_yield":null,"eps":523.5446562288981,"revenue":159205585032.0,"operating_income":13671191927.0,"net_income":17453304302.0,"market_cap":null,"profit_margin":0.10962746249443397,"operating_margin":0.08587130862433072,"roa":0.019844373253869382,"gross_margin":0.19520149156044717,"total_equity":691317806197.0,"total_assets":879508971068.0}],"current_price":8620.0,"change_pct":0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2475.0},{"date":"2016-10-25","close":2480.0},{"date":"2016-10-26","close":2450.0},{"date":"2016-10-27","close":2420.0},{"date":"2016-10-28","close":2430.0},{"date":"2016-10-31","close":2365.0},{"date":"2016-11-01","close":2375.0},{"date":"2016-11-02","close":2410.0},{"date":"2016-11-03","close":2395.0},{"date":"2016-11-04","close":2375.0},{"date":"2016-11-07","close":2380.0},{"date":"2016-11-08","close":2430.0},{"date":"2016-11-09","close":2350.0},{"date":"2016-11-10","close":2375.0},{"date":"2016-11-11","close":2395.0},{"date":"2016-11-14","close":2415.0},{"date":"2016-11-15","close":2410.0},{"date":"2016-11-16","close":2405.0},{"date":"2016-11-17","close":2430.0},{"date":"2016-11-18","close":2450.0},{"date":"2016-11-21","close":2400.0},{"date":"2016-11-22","close":2425.0},{"date":"2016-11-23","close":2410.0},{"date":"2016-11-24","close":2420.0},{"date":"2016-11-25","close":2425.0},{"date":"2016-11-28","close":2400.0},{"date":"2016-11-29","close":2480.0},{"date":"2016-11-30","close":2450.0},{"date":"2016-12-01","close":2475.0},{"date":"2016-12-02","close":2470.0},{"date":"2016-12-05","close":2455.0},{"date":"2016-12-06","close":2465.0},{"date":"2016-12-07","close":2415.0},{"date":"2016-12-08","close":2435.0},{"date":"2016-12-09","close":2440.0},{"date":"2016-12-12","close":2450.0},{"date":"2016-12-13","close":2490.0},{"date":"2016-12-14","close":2475.0},{"date":"2016-12-15","close":2475.0},{"date":"2016-12-16","close":2480.0},{"date":"2016-12-19","close":2470.0},{"date":"2016-12-20","close":2470.0},{"date":"2016-12-21","close":2460.0},{"date":"2016-12-22","close":2460.0},{"date":"2016-12-23","close":2460.0},{"date":"2016-12-26","close":2415.0},{"date":"2016-12-27","close":2460.0},{"date":"2016-12-28","close":2450.0},{"date":"2016-12-29","close":2430.0},{"date":"2017-01-02","close":2465.0},{"date":"2017-01-03","close":2405.0},{"date":"2017-01-04","close":2400.0},{"date":"2017-01-05","close":2405.0},{"date":"2017-01-06","close":2405.0},{"date":"2017-01-09","close":2420.0},{"date":"2017-01-10","close":2410.0},{"date":"2017-01-11","close":2425.0},{"date":"2017-01-12","close":2410.0},{"date":"2017-01-13","close":2360.0},{"date":"2017-01-16","close":2365.0},{"date":"2017-01-17","close":2360.0},{"date":"2017-01-18","close":2410.0},{"date":"2017-01-19","close":2410.0},{"date":"2017-01-20","close":2390.0},{"date":"2017-01-23","close":2420.0},{"date":"2017-01-24","close":2425.0},{"date":"2017-01-25","close":2565.0},{"date":"2017-01-26","close":2520.0},{"date":"2017-01-31","close":2530.0},{"date":"2017-02-01","close":2560.0},{"date":"2017-02-02","close":2530.0},{"date":"2017-02-03","close":2530.0},{"date":"2017-02-06","close":2550.0},{"date":"2017-02-07","close":2540.0},{"date":"2017-02-08","close":2500.0},{"date":"2017-02-09","close":2510.0},{"date":"2017-02-10","close":2480.0},{"date":"2017-02-13","close":2430.0},{"date":"2017-02-14","close":2470.0},{"date":"2017-02-15","close":2475.0},{"date":"2017-02-16","close":2455.0},{"date":"2017-02-17","close":2455.0},{"date":"2017-02-20","close":2385.0},{"date":"2017-02-21","close":2420.0},{"date":"2017-02-22","close":2420.0},{"date":"2017-02-23","close":2390.0},{"date":"2017-02-24","close":2410.0},{"date":"2017-02-27","close":2550.0},{"date":"2017-02-28","close":2540.0},{"date":"2017-03-02","close":2540.0},{"date":"2017-03-03","close":2450.0},{"date":"2017-03-06","close":2490.0},{"date":"2017-03-07","close":2495.0},{"date":"2017-03-08","close":2495.0},{"date":"2017-03-09","close":2495.0},{"date":"2017-03-10","close":2465.0},{"date":"2017-03-13","close":2610.0},{"date":"2017-03-14","close":2600.0},{"date":"2017-03-15","close":2525.0},{"date":"2017-03-16","close":2560.0},{"date":"2017-03-17","close":2560.0},{"date":"2017-03-20","close":2495.0},{"date":"2017-03-21","close":2490.0},{"date":"2017-03-22","close":2450.0},{"date":"2017-03-23","close":2460.0},{"date":"2017-03-24","close":2480.0},{"date":"2017-03-27","close":2500.0},{"date":"2017-03-28","close":2485.0},{"date":"2017-03-29","close":2500.0},{"date":"2017-03-30","close":2505.0},{"date":"2017-03-31","close":2565.0},{"date":"2017-04-03","close":2570.0},{"date":"2017-04-04","close":2575.0},{"date":"2017-04-05","close":2625.0},{"date":"2017-04-06","close":2650.0},{"date":"2017-04-07","close":2645.0},{"date":"2017-04-10","close":2710.0},{"date":"2017-04-11","close":2640.0},{"date":"2017-04-12","close":2635.0},{"date":"2017-04-13","close":2640.0},{"date":"2017-04-14","close":2565.0},{"date":"2017-04-17","close":2620.0},{"date":"2017-04-18","close":2640.0},{"date":"2017-04-19","close":2690.0},{"date":"2017-04-20","close":2715.0},{"date":"2017-04-21","close":2740.0},{"date":"2017-04-24","close":2785.0},{"date":"2017-04-25","close":2765.0},{"date":"2017-04-26","close":2800.0},{"date":"2017-04-27","close":2835.0},{"date":"2017-04-28","close":2815.0},{"date":"2017-05-02","close":2905.0},{"date":"2017-05-04","close":2900.0},{"date":"2017-05-08","close":2935.0},{"date":"2017-05-10","close":2930.0},{"date":"2017-05-11","close":2890.0},{"date":"2017-05-12","close":2895.0},{"date":"2017-05-15","close":2835.0},{"date":"2017-05-16","close":2850.0},{"date":"2017-05-17","close":2840.0},{"date":"2017-05-18","close":2775.0},{"date":"2017-05-19","close":2835.0},{"date":"2017-05-22","close":2830.0},{"date":"2017-05-23","close":2830.0},{"date":"2017-05-24","close":2860.0},{"date":"2017-05-25","close":2870.0},{"date":"2017-05-26","close":2915.0},{"date":"2017-05-29","close":2925.0},{"date":"2017-05-30","close":2920.0},{"date":"2017-05-31","close":2920.0},{"date":"2017-06-01","close":2910.0},{"date":"2017-06-02","close":2895.0},{"date":"2017-06-05","close":2840.0},{"date":"2017-06-07","close":2860.0},{"date":"2017-06-08","close":2880.0},{"date":"2017-06-09","close":3025.0},{"date":"2017-06-12","close":3035.0},{"date":"2017-06-13","close":3040.0},{"date":"2017-06-14","close":3035.0},{"date":"2017-06-15","close":3040.0},{"date":"2017-06-16","close":3040.0},{"date":"2017-06-19","close":3055.0},{"date":"2017-06-20","close":3040.0},{"date":"2017-06-21","close":3045.0},{"date":"2017-06-22","close":3025.0},{"date":"2017-06-23","close":3075.0},{"date":"2017-06-26","close":3040.0},{"date":"2017-06-27","close":3050.0},{"date":"2017-06-28","close":3025.0},{"date":"2017-06-29","close":3015.0},{"date":"2017-06-30","close":2980.0},{"date":"2017-07-03","close":3000.0},{"date":"2017-07-04","close":3005.0},{"date":"2017-07-05","close":3000.0},{"date":"2017-07-06","close":3000.0},{"date":"2017-07-07","close":3010.0},{"date":"2017-07-10","close":2990.0},{"date":"2017-07-11","close":2930.0},{"date":"2017-07-12","close":2965.0},{"date":"2017-07-13","close":2850.0},{"date":"2017-07-14","close":2890.0},{"date":"2017-07-17","close":2900.0},{"date":"2017-07-18","close":2890.0},{"date":"2017-07-19","close":2975.0},{"date":"2017-07-20","close":2895.0},{"date":"2017-07-21","close":2940.0},{"date":"2017-07-24","close":2950.0},{"date":"2017-07-25","close":2930.0},{"date":"2017-07-26","close":2865.0},{"date":"2017-07-27","close":2930.0},{"date":"2017-07-28","close":2920.0},{"date":"2017-07-31","close":2925.0},{"date":"2017-08-01","close":2885.0},{"date":"2017-08-02","close":2895.0},{"date":"2017-08-03","close":2885.0},{"date":"2017-08-04","close":2865.0},{"date":"2017-08-07","close":2880.0},{"date":"2017-08-08","close":2875.0},{"date":"2017-08-09","close":2870.0},{"date":"2017-08-10","close":2845.0},{"date":"2017-08-11","close":2820.0},{"date":"2017-08-14","close":2820.0},{"date":"2017-08-16","close":2895.0},{"date":"2017-08-17","close":2905.0},{"date":"2017-08-18","close":2820.0},{"date":"2017-08-21","close":2785.0},{"date":"2017-08-22","close":2815.0},{"date":"2017-08-23","close":2820.0},{"date":"2017-08-24","close":2795.0},{"date":"2017-08-25","close":2800.0},{"date":"2017-08-28","close":2770.0},{"date":"2017-08-29","close":2735.0},{"date":"2017-08-30","close":2800.0},{"date":"2017-08-31","close":2800.0},{"date":"2017-09-01","close":2840.0},{"date":"2017-09-04","close":2805.0},{"date":"2017-09-05","close":2780.0},{"date":"2017-09-06","close":2805.0},{"date":"2017-09-07","close":2845.0},{"date":"2017-09-08","close":2830.0},{"date":"2017-09-11","close":2780.0},{"date":"2017-09-12","close":2800.0},{"date":"2017-09-13","close":2800.0},{"date":"2017-09-14","close":2750.0},{"date":"2017-09-15","close":2800.0},{"date":"2017-09-18","close":2820.0},{"date":"2017-09-19","close":2810.0},{"date":"2017-09-20","close":2780.0},{"date":"2017-09-21","close":2795.0},{"date":"2017-09-22","close":2770.0},{"date":"2017-09-25","close":2730.0},{"date":"2017-09-26","close":2750.0},{"date":"2017-09-27","close":2800.0},{"date":"2017-09-28","close":2830.0},{"date":"2017-09-29","close":2860.0},{"date":"2017-10-10","close":2895.0},{"date":"2017-10-11","close":2935.0},{"date":"2017-10-12","close":3020.0},{"date":"2017-10-13","close":3010.0},{"date":"2017-10-16","close":3035.0},{"date":"2017-10-17","close":3025.0},{"date":"2017-10-18","close":3040.0},{"date":"2017-10-19","close":3040.0},{"date":"2017-10-20","close":3000.0},{"date":"2017-10-23","close":3000.0},{"date":"2017-10-24","close":3080.0},{"date":"2017-10-25","close":3035.0},{"date":"2017-10-26","close":3065.0},{"date":"2017-10-27","close":3020.0},{"date":"2017-10-30","close":3090.0},{"date":"2017-10-31","close":3295.0},{"date":"2017-11-01","close":3240.0},{"date":"2017-11-02","close":3235.0},{"date":"2017-11-03","close":3180.0},{"date":"2017-11-06","close":3180.0},{"date":"2017-11-07","close":3140.0},{"date":"2017-11-08","close":3170.0},{"date":"2017-11-09","close":3170.0},{"date":"2017-11-10","close":3125.0},{"date":"2017-11-13","close":3070.0},{"date":"2017-11-14","close":3080.0},{"date":"2017-11-15","close":3045.0},{"date":"2017-11-16","close":3130.0},{"date":"2017-11-17","close":3085.0},{"date":"2017-11-20","close":3095.0},{"date":"2017-11-21","close":3095.0},{"date":"2017-11-22","close":3080.0},{"date":"2017-11-23","close":3045.0},{"date":"2017-11-24","close":3045.0},{"date":"2017-11-27","close":3060.0},{"date":"2017-11-28","close":3050.0},{"date":"2017-11-29","close":3030.0},{"date":"2017-11-30","close":3040.0},{"date":"2017-12-01","close":3000.0},{"date":"2017-12-04","close":2985.0},{"date":"2017-12-05","close":3015.0},{"date":"2017-12-06","close":3020.0},{"date":"2017-12-07","close":3050.0},{"date":"2017-12-08","close":3045.0},{"date":"2017-12-11","close":3030.0},{"date":"2017-12-12","close":3095.0},{"date":"2017-12-13","close":3100.0},{"date":"2017-12-14","close":3135.0},{"date":"2017-12-15","close":3325.0},{"date":"2017-12-18","close":3310.0},{"date":"2017-12-19","close":3360.0},{"date":"2017-12-20","close":3295.0},{"date":"2017-12-21","close":3280.0},{"date":"2017-12-22","close":3430.0},{"date":"2017-12-26","close":3420.0},{"date":"2017-12-27","close":3490.0},{"date":"2017-12-28","close":3485.0},{"date":"2018-01-02","close":1978.8751},{"date":"2018-01-03","close":1978.8751},{"date":"2018-01-04","close":1978.8751},{"date":"2018-01-05","close":1978.8751},{"date":"2018-01-08","close":1978.8751},{"date":"2018-01-09","close":1978.8751},{"date":"2018-01-10","close":1978.8751},{"date":"2018-01-11","close":1978.8751},{"date":"2018-01-12","close":1978.8751},{"date":"2018-01-15","close":1978.8751},{"date":"2018-01-16","close":1978.8751},{"date":"2018-01-17","close":1978.8751},{"date":"2018-01-18","close":1978.8751},{"date":"2018-01-19","close":1978.8751},{"date":"2018-01-22","close":1978.8751},{"date":"2018-01-23","close":1978.8751},{"date":"2018-01-24","close":1978.8751},{"date":"2018-01-25","close":1978.8751},{"date":"2018-01-26","close":1978.8751},{"date":"2018-01-29","close":1978.8751},{"date":"2018-01-30","close":1978.8751},{"date":"2018-01-31","close":1978.8751},{"date":"2018-02-01","close":1978.8751},{"date":"2018-02-02","close":1978.8751},{"date":"2018-02-05","close":1978.8751},{"date":"2018-02-06","close":1978.8751},{"date":"2018-02-07","close":1978.8751},{"date":"2018-02-08","close":1978.8751},{"date":"2018-02-09","close":1978.8751},{"date":"2018-02-12","close":1978.8751},{"date":"2018-02-13","close":1978.8751},{"date":"2018-02-14","close":1978.8751},{"date":"2018-02-19","close":1978.8751},{"date":"2018-02-20","close":1978.8751},{"date":"2018-02-21","close":1978.8751},{"date":"2018-02-22","close":1978.8751},{"date":"2018-02-23","close":1978.8751},{"date":"2018-02-26","close":1978.8751},{"date":"2018-02-27","close":1978.8751},{"date":"2018-02-28","close":1978.8751},{"date":"2018-03-02","close":1978.8751},{"date":"2018-03-05","close":1978.8751},{"date":"2018-03-06","close":1978.8751},{"date":"2018-03-07","close":1978.8751},{"date":"2018-03-08","close":1978.8751},{"date":"2018-03-09","close":1978.8751},{"date":"2018-03-12","close":1978.8751},{"date":"2018-03-13","close":1978.8751},{"date":"2018-03-14","close":1978.8751},{"date":"2018-03-15","close":1978.8751},{"date":"2018-03-16","close":1978.8751},{"date":"2018-03-19","close":1978.8751},{"date":"2018-03-20","close":1978.8751},{"date":"2018-03-21","close":1978.8751},{"date":"2018-03-22","close":1978.8751},{"date":"2018-03-23","close":1978.8751},{"date":"2018-03-26","close":1978.8751},{"date":"2018-03-27","close":1978.8751},{"date":"2018-03-28","close":1978.8751},{"date":"2018-03-29","close":1978.8751},{"date":"2018-03-30","close":1978.8751},{"date":"2018-04-02","close":1978.8751},{"date":"2018-04-03","close":1978.8751},{"date":"2018-04-04","close":1978.8751},{"date":"2018-04-05","close":1978.8751},{"date":"2018-04-06","close":1978.8751},{"date":"2018-04-09","close":1978.8751},{"date":"2018-04-10","close":1978.8751},{"date":"2018-04-11","close":1978.8751},{"date":"2018-04-12","close":1978.8751},{"date":"2018-04-13","close":1978.8751},{"date":"2018-04-16","close":1978.8751},{"date":"2018-04-17","close":1978.8751},{"date":"2018-04-18","close":1978.8751},{"date":"2018-04-19","close":1978.8751},{"date":"2018-04-20","close":1978.8751},{"date":"2018-04-23","close":1978.8751},{"date":"2018-04-24","close":1978.8751},{"date":"2018-04-25","close":1978.8751},{"date":"2018-04-26","close":1978.8751},{"date":"2018-04-27","close":1978.8751},{"date":"2018-04-30","close":1978.8751},{"date":"2018-05-02","close":1978.8751},{"date":"2018-05-03","close":1978.8751},{"date":"2018-05-04","close":1978.8751},{"date":"2018-05-08","close":1978.8751},{"date":"2018-05-09","close":1978.8751},{"date":"2018-05-10","close":1978.8751},{"date":"2018-05-11","close":1978.8751},{"date":"2018-05-14","close":1978.8751},{"date":"2018-05-15","close":1978.8751},{"date":"2018-05-16","close":1978.8751},{"date":"2018-05-17","close":1978.8751},{"date":"2018-05-18","close":1978.8751},{"date":"2018-05-21","close":1978.8751},{"date":"2018-05-23","close":1978.8751},{"date":"2018-05-24","close":1978.8751},{"date":"2018-05-25","close":1978.8751},{"date":"2018-05-28","close":1978.8751},{"date":"2018-05-29","close":1978.8751},{"date":"2018-05-30","close":1978.8751},{"date":"2018-05-31","close":1978.8751},{"date":"2018-06-01","close":1978.8751},{"date":"2018-06-04","close":1978.8751},{"date":"2018-06-05","close":1978.8751},{"date":"2018-06-07","close":1978.8751},{"date":"2018-06-08","close":1978.8751},{"date":"2018-06-11","close":1978.8751},{"date":"2018-06-12","close":1978.8751},{"date":"2018-06-14","close":1978.8751},{"date":"2018-06-15","close":1978.8751},{"date":"2018-06-18","close":1978.8751},{"date":"2018-06-19","close":1978.8751},{"date":"2018-06-20","close":1978.8751},{"date":"2018-06-21","close":1978.8751},{"date":"2018-06-22","close":1978.8751},{"date":"2018-06-25","close":1978.8751},{"date":"2018-06-26","close":1978.8751},{"date":"2018-06-27","close":1978.8751},{"date":"2018-06-28","close":1978.8751},{"date":"2018-06-29","close":1978.8751},{"date":"2018-07-02","close":1978.8751},{"date":"2018-07-03","close":1978.8751},{"date":"2018-07-04","close":1978.8751},{"date":"2018-07-05","close":1978.8751},{"date":"2018-07-06","close":1978.8751},{"date":"2018-07-09","close":1978.8751},{"date":"2018-07-10","close":1978.8751},{"date":"2018-07-11","close":1978.8751},{"date":"2018-07-12","close":1978.8751},{"date":"2018-07-13","close":1978.8751},{"date":"2018-07-16","close":1978.8751},{"date":"2018-07-17","close":1978.8751},{"date":"2018-07-18","close":1978.8751},{"date":"2018-07-19","close":1978.8751},{"date":"2018-07-20","close":1978.8751},{"date":"2018-07-23","close":1978.8751},{"date":"2018-07-24","close":1978.8751},{"date":"2018-07-25","close":1978.8751},{"date":"2018-07-26","close":1978.8751},{"date":"2018-07-27","close":1978.8751},{"date":"2018-07-30","close":1978.8751},{"date":"2018-07-31","close":1978.8751},{"date":"2018-08-01","close":1978.8751},{"date":"2018-08-02","close":1978.8751},{"date":"2018-08-03","close":1978.8751},{"date":"2018-08-06","close":1978.8751},{"date":"2018-08-07","close":1978.8751},{"date":"2018-08-08","close":1978.8751},{"date":"2018-08-09","close":1978.8751},{"date":"2018-08-10","close":1978.8751},{"date":"2018-08-13","close":1978.8751},{"date":"2018-08-14","close":1978.8751},{"date":"2018-08-16","close":1978.8751},{"date":"2018-08-17","close":1978.8751},{"date":"2018-08-20","close":1978.8751},{"date":"2018-08-21","close":1978.8751},{"date":"2018-08-22","close":1978.8751},{"date":"2018-08-23","close":1978.8751},{"date":"2018-08-24","close":1978.8751},{"date":"2018-08-27","close":1978.8751},{"date":"2018-08-28","close":1978.8751},{"date":"2018-08-29","close":1978.8751},{"date":"2018-08-30","close":1978.8751},{"date":"2018-08-31","close":1978.8751},{"date":"2018-09-03","close":1978.8751},{"date":"2018-09-04","close":1978.8751},{"date":"2018-09-05","close":1978.8751},{"date":"2018-09-06","close":1978.8751},{"date":"2018-09-07","close":1978.8751},{"date":"2018-09-10","close":1978.8751},{"date":"2018-09-11","close":1978.8751},{"date":"2018-09-12","close":1978.8751},{"date":"2018-09-13","close":1978.8751},{"date":"2018-09-14","close":1978.8751},{"date":"2018-09-17","close":1978.8751},{"date":"2018-09-18","close":1978.8751},{"date":"2018-09-19","close":1978.8751},{"date":"2018-09-20","close":1978.8751},{"date":"2018-09-21","close":1978.8751},{"date":"2018-09-27","close":1978.8751},{"date":"2018-09-28","close":1978.8751},{"date":"2018-10-01","close":1978.8751},{"date":"2018-10-02","close":1978.8751},{"date":"2018-10-04","close":1978.8751},{"date":"2018-10-05","close":1978.8751},{"date":"2018-10-08","close":1978.8751},{"date":"2018-10-10","close":1978.8751},{"date":"2018-10-11","close":1978.8751},{"date":"2018-10-12","close":1978.8751},{"date":"2018-10-15","close":1978.8751},{"date":"2018-10-16","close":1978.8751},{"date":"2018-10-17","close":1978.8751},{"date":"2018-10-18","close":1978.8751},{"date":"2018-10-19","close":1978.8751},{"date":"2018-10-22","close":1978.8751},{"date":"2018-10-23","close":1978.8751},{"date":"2018-10-24","close":1978.8751},{"date":"2018-10-25","close":1978.8751},{"date":"2018-10-26","close":1978.8751},{"date":"2018-10-29","close":1978.8751},{"date":"2018-10-30","close":1978.8751},{"date":"2018-10-31","close":1978.8751},{"date":"2018-11-01","close":1978.8751},{"date":"2018-11-02","close":1978.8751},{"date":"2018-11-05","close":1978.8751},{"date":"2018-11-06","close":1978.8751},{"date":"2018-11-07","close":1978.8751},{"date":"2018-11-08","close":1978.8751},{"date":"2018-11-09","close":1978.8751},{"date":"2018-11-12","close":1978.8751},{"date":"2018-11-13","close":1978.8751},{"date":"2018-11-14","close":1978.8751},{"date":"2018-11-15","close":1978.8751},{"date":"2018-11-16","close":1978.8751},{"date":"2018-11-19","close":1978.8751},{"date":"2018-11-20","close":1978.8751},{"date":"2018-11-21","close":1978.8751},{"date":"2018-11-22","close":1978.8751},{"date":"2018-11-23","close":1978.8751},{"date":"2018-11-26","close":1978.8751},{"date":"2018-11-27","close":1978.8751},{"date":"2018-11-28","close":1978.8751},{"date":"2018-11-29","close":1978.8751},{"date":"2018-11-30","close":1978.8751},{"date":"2018-12-03","close":1978.8751},{"date":"2018-12-04","close":1978.8751},{"date":"2018-12-05","close":1978.8751},{"date":"2018-12-06","close":1978.8751},{"date":"2018-12-07","close":1978.8751},{"date":"2018-12-10","close":1978.8751},{"date":"2018-12-11","close":1978.8751},{"date":"2018-12-12","close":1978.8751},{"date":"2018-12-13","close":1978.8751},{"date":"2018-12-14","close":1978.8751},{"date":"2018-12-17","close":1978.8751},{"date":"2018-12-18","close":1978.8751},{"date":"2018-12-19","close":1978.8751},{"date":"2018-12-20","close":1978.8751},{"date":"2018-12-21","close":1978.8751},{"date":"2018-12-24","close":1978.8751},{"date":"2018-12-26","close":1978.8751},{"date":"2018-12-27","close":2040.5863},{"date":"2018-12-28","close":2040.5863},{"date":"2019-01-02","close":2040.5863},{"date":"2019-01-03","close":2040.5863},{"date":"2019-01-04","close":2040.5863},{"date":"2019-01-07","close":2040.5863},{"date":"2019-01-08","close":2040.5863},{"date":"2019-01-09","close":2040.5863},{"date":"2019-01-10","close":2040.5863},{"date":"2019-01-11","close":2040.5863},{"date":"2019-01-14","close":2040.5863},{"date":"2019-01-15","close":2040.5863},{"date":"2019-01-16","close":2040.5863},{"date":"2019-01-17","close":2040.5863},{"date":"2019-01-18","close":2040.5863},{"date":"2019-01-21","close":2040.5863},{"date":"2019-01-22","close":2040.5863},{"date":"2019-01-23","close":2040.5863},{"date":"2019-01-24","close":2040.5863},{"date":"2019-01-25","close":2040.5863},{"date":"2019-01-28","close":2040.5863},{"date":"2019-01-29","close":2040.5863},{"date":"2019-01-30","close":2040.5863},{"date":"2019-01-31","close":2040.5863},{"date":"2019-02-01","close":2040.5863},{"date":"2019-02-07","close":2040.5863},{"date":"2019-02-08","close":2040.5863},{"date":"2019-02-11","close":2040.5863},{"date":"2019-02-12","close":2040.5863},{"date":"2019-02-13","close":2040.5863},{"date":"2019-02-14","close":2040.5863},{"date":"2019-02-15","close":2040.5863},{"date":"2019-02-18","close":2040.5863},{"date":"2019-02-19","close":2040.5863},{"date":"2019-02-20","close":2040.5863},{"date":"2019-02-21","close":2040.5863},{"date":"2019-02-22","close":2040.5863},{"date":"2019-02-25","close":2040.5863},{"date":"2019-02-26","close":2040.5863},{"date":"2019-02-27","close":2040.5863},{"date":"2019-02-28","close":2040.5863},{"date":"2019-03-04","close":2040.5863},{"date":"2019-03-05","close":2040.5863},{"date":"2019-03-06","close":2040.5863},{"date":"2019-03-07","close":2040.5863},{"date":"2019-03-08","close":2040.5863},{"date":"2019-03-11","close":2040.5863},{"date":"2019-03-12","close":2040.5863},{"date":"2019-03-13","close":2040.5863},{"date":"2019-03-14","close":2040.5863},{"date":"2019-03-15","close":2040.5863},{"date":"2019-03-18","close":2040.5863},{"date":"2019-03-19","close":2040.5863},{"date":"2019-03-20","close":2040.5863},{"date":"2019-03-21","close":2040.5863},{"date":"2019-03-22","close":2040.5863},{"date":"2019-03-25","close":2040.5863},{"date":"2019-03-26","close":2040.5863},{"date":"2019-03-27","close":2040.5863},{"date":"2019-03-28","close":2040.5863},{"date":"2019-03-29","close":2040.5863},{"date":"2019-04-01","close":2040.5863},{"date":"2019-04-02","close":2040.5863},{"date":"2019-04-03","close":2040.5863},{"date":"2019-04-04","close":2040.5863},{"date":"2019-04-05","close":2040.5863},{"date":"2019-04-08","close":2040.5863},{"date":"2019-04-09","close":2040.5863},{"date":"2019-04-10","close":2040.5863},{"date":"2019-04-11","close":2040.5863},{"date":"2019-04-12","close":2040.5863},{"date":"2019-04-15","close":2040.5863},{"date":"2019-04-16","close":2040.5863},{"date":"2019-04-17","close":2040.5863},{"date":"2019-04-18","close":2040.5863},{"date":"2019-04-19","close":2040.5863},{"date":"2019-04-22","close":2040.5863},{"date":"2019-04-23","close":2040.5863},{"date":"2019-04-24","close":2040.5863},{"date":"2019-04-25","close":2040.5863},{"date":"2019-04-26","close":2040.5863},{"date":"2019-04-29","close":2040.5863},{"date":"2019-04-30","close":2040.5863},{"date":"2019-05-02","close":2040.5863},{"date":"2019-05-03","close":2040.5863},{"date":"2019-05-07","close":2040.5863},{"date":"2019-05-08","close":2040.5863},{"date":"2019-05-09","close":2040.5863},{"date":"2019-05-10","close":2040.5863},{"date":"2019-05-13","close":2040.5863},{"date":"2019-05-14","close":2040.5863},{"date":"2019-05-15","close":2040.5863},{"date":"2019-05-16","close":2040.5863},{"date":"2019-05-17","close":2040.5863},{"date":"2019-05-20","close":2040.5863},{"date":"2019-05-21","close":2040.5863},{"date":"2019-05-22","close":2040.5863},{"date":"2019-05-23","close":2040.5863},{"date":"2019-05-24","close":2040.5863},{"date":"2019-05-27","close":2040.5863},{"date":"2019-05-28","close":2040.5863},{"date":"2019-05-29","close":2040.5863},{"date":"2019-05-30","close":2040.5863},{"date":"2019-05-31","close":2040.5863},{"date":"2019-06-03","close":2040.5863},{"date":"2019-06-04","close":2040.5863},{"date":"2019-06-05","close":2040.5863},{"date":"2019-06-07","close":2040.5863},{"date":"2019-06-10","close":2040.5863},{"date":"2019-06-11","close":2040.5863},{"date":"2019-06-12","close":2040.5863},{"date":"2019-06-13","close":2040.5863},{"date":"2019-06-14","close":2040.5863},{"date":"2019-06-17","close":2040.5863},{"date":"2019-06-18","close":2040.5863},{"date":"2019-06-19","close":2040.5863},{"date":"2019-06-20","close":2040.5863},{"date":"2019-06-21","close":2040.5863},{"date":"2019-06-24","close":2040.5863},{"date":"2019-06-25","close":2040.5863},{"date":"2019-06-26","close":2040.5863},{"date":"2019-06-27","close":2040.5863},{"date":"2019-06-28","close":2040.5863},{"date":"2019-07-01","close":2040.5863},{"date":"2019-07-02","close":2040.5863},{"date":"2019-07-03","close":2040.5863},{"date":"2019-07-04","close":2040.5863},{"date":"2019-07-05","close":2040.5863},{"date":"2019-07-08","close":2040.5863},{"date":"2019-07-09","close":2040.5863},{"date":"2019-07-10","close":2040.5863},{"date":"2019-07-11","close":2040.5863},{"date":"2019-07-12","close":2040.5863},{"date":"2019-07-15","close":2040.5863},{"date":"2019-07-16","close":2040.5863},{"date":"2019-07-17","close":2040.5863},{"date":"2019-07-18","close":2040.5863},{"date":"2019-07-19","close":2040.5863},{"date":"2019-07-22","close":2040.5863},{"date":"2019-07-23","close":2040.5863},{"date":"2019-07-24","close":2040.5863},{"date":"2019-07-25","close":2040.5863},{"date":"2019-07-26","close":2040.5863},{"date":"2019-07-29","close":2040.5863},{"date":"2019-07-30","close":2040.5863},{"date":"2019-07-31","close":2040.5863},{"date":"2019-08-01","close":2040.5863},{"date":"2019-08-02","close":2040.5863},{"date":"2019-08-05","close":2040.5863},{"date":"2019-08-06","close":2040.5863},{"date":"2019-08-07","close":2040.5863},{"date":"2019-08-08","close":2040.5863},{"date":"2019-08-09","close":2040.5863},{"date":"2019-08-12","close":2040.5863},{"date":"2019-08-13","close":2040.5863},{"date":"2019-08-14","close":2040.5863},{"date":"2019-08-16","close":2040.5863},{"date":"2019-08-19","close":2040.5863},{"date":"2019-08-20","close":2040.5863},{"date":"2019-08-21","close":2040.5863},{"date":"2019-08-22","close":2040.5863},{"date":"2019-08-23","close":2040.5863},{"date":"2019-08-26","close":2040.5863},{"date":"2019-08-27","close":2040.5863},{"date":"2019-08-28","close":2040.5863},{"date":"2019-08-29","close":2040.5863},{"date":"2019-08-30","close":2040.5863},{"date":"2019-09-02","close":2040.5863},{"date":"2019-09-03","close":2040.5863},{"date":"2019-09-04","close":2040.5863},{"date":"2019-09-05","close":2040.5863},{"date":"2019-09-06","close":2040.5863},{"date":"2019-09-09","close":2040.5863},{"date":"2019-09-10","close":2040.5863},{"date":"2019-09-11","close":2040.5863},{"date":"2019-09-16","close":2040.5863},{"date":"2019-09-17","close":2040.5863},{"date":"2019-09-18","close":2040.5863},{"date":"2019-09-19","close":2040.5863},{"date":"2019-09-20","close":2040.5863},{"date":"2019-09-23","close":2040.5863},{"date":"2019-09-24","close":2040.5863},{"date":"2019-09-25","close":2040.5863},{"date":"2019-09-26","close":2040.5863},{"date":"2019-09-27","close":2040.5863},{"date":"2019-09-30","close":2040.5863},{"date":"2019-10-01","close":2040.5863},{"date":"2019-10-02","close":2040.5863},{"date":"2019-10-04","close":2040.5863},{"date":"2019-10-07","close":2040.5863},{"date":"2019-10-08","close":2040.5863},{"date":"2019-10-10","close":2040.5863},{"date":"2019-10-11","close":2040.5863},{"date":"2019-10-14","close":2040.5863},{"date":"2019-10-15","close":2040.5863},{"date":"2019-10-16","close":2040.5863},{"date":"2019-10-17","close":2040.5863},{"date":"2019-10-18","close":2040.5863},{"date":"2019-10-21","close":2040.5863},{"date":"2019-10-22","close":2040.5863},{"date":"2019-10-23","close":2040.5863},{"date":"2019-10-24","close":2040.5863},{"date":"2019-10-25","close":2040.5863},{"date":"2019-10-28","close":2040.5863},{"date":"2019-10-29","close":2040.5863},{"date":"2019-10-30","close":2040.5863},{"date":"2019-10-31","close":2040.5863},{"date":"2019-11-01","close":2040.5863},{"date":"2019-11-04","close":2040.5863},{"date":"2019-11-05","close":2040.5863},{"date":"2019-11-06","close":2040.5863},{"date":"2019-11-07","close":2040.5863},{"date":"2019-11-08","close":2040.5863},{"date":"2019-11-11","close":2040.5863},{"date":"2019-11-12","close":2040.5863},{"date":"2019-11-13","close":2040.5863},{"date":"2019-11-14","close":2040.5863},{"date":"2019-11-15","close":2040.5863},{"date":"2019-11-18","close":2040.5863},{"date":"2019-11-19","close":2040.5863},{"date":"2019-11-20","close":2040.5863},{"date":"2019-11-21","close":2040.5863},{"date":"2019-11-22","close":2040.5863},{"date":"2019-11-25","close":2040.5863},{"date":"2019-11-26","close":2040.5863},{"date":"2019-11-27","close":2040.5863},{"date":"2019-11-28","close":2040.5863},{"date":"2019-11-29","close":2040.5863},{"date":"2019-12-02","close":2040.5863},{"date":"2019-12-03","close":2040.5863},{"date":"2019-12-04","close":2040.5863},{"date":"2019-12-05","close":2040.5863},{"date":"2019-12-06","close":2040.5863},{"date":"2019-12-09","close":2040.5863},{"date":"2019-12-10","close":2040.5863},{"date":"2019-12-11","close":2040.5863},{"date":"2019-12-12","close":2040.5863},{"date":"2019-12-13","close":2040.5863},{"date":"2019-12-16","close":2040.5863},{"date":"2019-12-17","close":2040.5863},{"date":"2019-12-18","close":2040.5863},{"date":"2019-12-19","close":2040.5863},{"date":"2019-12-20","close":2040.5863},{"date":"2019-12-23","close":2040.5863},{"date":"2019-12-24","close":2040.5863},{"date":"2019-12-26","close":2040.5863},{"date":"2019-12-27","close":2093.342},{"date":"2019-12-30","close":2093.342},{"date":"2020-01-02","close":2093.342},{"date":"2020-01-03","close":2093.342},{"date":"2020-01-06","close":2093.342},{"date":"2020-01-07","close":2093.342},{"date":"2020-01-08","close":2093.342},{"date":"2020-01-09","close":2093.342},{"date":"2020-01-10","close":2093.342},{"date":"2020-01-13","close":2093.342},{"date":"2020-01-14","close":2093.342},{"date":"2020-01-15","close":2093.342},{"date":"2020-01-16","close":2093.342},{"date":"2020-01-17","close":2093.342},{"date":"2020-01-20","close":2093.342},{"date":"2020-01-21","close":2093.342},{"date":"2020-01-22","close":2093.342},{"date":"2020-01-23","close":2093.342},{"date":"2020-01-28","close":2093.342},{"date":"2020-01-29","close":2093.342},{"date":"2020-01-30","close":2093.342},{"date":"2020-01-31","close":2093.342},{"date":"2020-02-03","close":2093.342},{"date":"2020-02-04","close":2093.342},{"date":"2020-02-05","close":2093.342},{"date":"2020-02-06","close":2093.342},{"date":"2020-02-07","close":2093.342},{"date":"2020-02-10","close":2093.342},{"date":"2020-02-11","close":2093.342},{"date":"2020-02-12","close":2093.342},{"date":"2020-02-13","close":2093.342},{"date":"2020-02-14","close":2093.342},{"date":"2020-02-17","close":2093.342},{"date":"2020-02-18","close":2093.342},{"date":"2020-02-19","close":2093.342},{"date":"2020-02-20","close":2093.342},{"date":"2020-02-21","close":2093.342},{"date":"2020-02-24","close":2093.342},{"date":"2020-02-25","close":2093.342},{"date":"2020-02-26","close":2093.342},{"date":"2020-02-27","close":2093.342},{"date":"2020-02-28","close":2093.342},{"date":"2020-03-02","close":2093.342},{"date":"2020-03-03","close":2093.342},{"date":"2020-03-04","close":2093.342},{"date":"2020-03-05","close":2093.342},{"date":"2020-03-06","close":2093.342},{"date":"2020-03-09","close":2093.342},{"date":"2020-03-10","close":2093.342},{"date":"2020-03-11","close":2093.342},{"date":"2020-03-12","close":2093.342},{"date":"2020-03-13","close":2093.342},{"date":"2020-03-16","close":2093.342},{"date":"2020-03-17","close":2093.342},{"date":"2020-03-18","close":2093.342},{"date":"2020-03-19","close":2093.342},{"date":"2020-03-20","close":2093.342},{"date":"2020-03-23","close":2093.342},{"date":"2020-03-24","close":2093.342},{"date":"2020-03-25","close":2093.342},{"date":"2020-03-26","close":2093.342},{"date":"2020-03-27","close":2093.342},{"date":"2020-03-30","close":2093.342},{"date":"2020-03-31","close":2093.342},{"date":"2020-04-01","close":2093.342},{"date":"2020-04-02","close":2093.342},{"date":"2020-04-03","close":2093.342},{"date":"2020-04-06","close":2093.342},{"date":"2020-04-07","close":2093.342},{"date":"2020-04-08","close":2093.342},{"date":"2020-04-09","close":2093.342},{"date":"2020-04-10","close":2093.342},{"date":"2020-04-13","close":2093.342},{"date":"2020-04-14","close":2093.342},{"date":"2020-04-16","close":2093.342},{"date":"2020-04-17","close":2093.342},{"date":"2020-04-20","close":2093.342},{"date":"2020-04-21","close":2093.342},{"date":"2020-04-22","close":2093.342},{"date":"2020-04-23","close":2093.342},{"date":"2020-04-24","close":2093.342},{"date":"2020-04-27","close":2093.342},{"date":"2020-04-28","close":2093.342},{"date":"2020-04-29","close":2093.342},{"date":"2020-05-04","close":2093.342},{"date":"2020-05-06","close":2093.342},{"date":"2020-05-07","close":2093.342},{"date":"2020-05-08","close":2093.342},{"date":"2020-05-11","close":2093.342},{"date":"2020-05-12","close":2093.342},{"date":"2020-05-13","close":2093.342},{"date":"2020-05-14","close":2093.342},{"date":"2020-05-15","close":2093.342},{"date":"2020-05-18","close":2093.342},{"date":"2020-05-19","close":2093.342},{"date":"2020-05-20","close":2093.342},{"date":"2020-05-21","close":2093.342},{"date":"2020-05-22","close":2093.342},{"date":"2020-05-25","close":2093.342},{"date":"2020-05-26","close":2093.342},{"date":"2020-05-27","close":2093.342},{"date":"2020-05-28","close":2093.342},{"date":"2020-05-29","close":2093.342},{"date":"2020-06-01","close":2093.342},{"date":"2020-06-02","close":2093.342},{"date":"2020-06-03","close":2093.342},{"date":"2020-06-04","close":2093.342},{"date":"2020-06-05","close":2093.342},{"date":"2020-06-08","close":2093.342},{"date":"2020-06-09","close":2093.342},{"date":"2020-06-10","close":2093.342},{"date":"2020-06-11","close":2093.342},{"date":"2020-06-12","close":2093.342},{"date":"2020-06-15","close":2093.342},{"date":"2020-06-16","close":2093.342},{"date":"2020-06-17","close":2093.342},{"date":"2020-06-18","close":2093.342},{"date":"2020-06-19","close":2093.342},{"date":"2020-06-22","close":2093.342},{"date":"2020-06-23","close":2093.342},{"date":"2020-06-24","close":2093.342},{"date":"2020-06-25","close":2093.342},{"date":"2020-06-26","close":2093.342},{"date":"2020-06-29","close":2093.342},{"date":"2020-06-30","close":2093.342},{"date":"2020-07-01","close":2093.342},{"date":"2020-07-02","close":2093.342},{"date":"2020-07-03","close":2093.342},{"date":"2020-07-06","close":2093.342},{"date":"2020-07-07","close":2093.342},{"date":"2020-07-08","close":2093.342},{"date":"2020-07-09","close":2093.342},{"date":"2020-07-10","close":2093.342},{"date":"2020-07-13","close":2093.342},{"date":"2020-07-14","close":2093.342},{"date":"2020-07-15","close":2093.342},{"date":"2020-07-16","close":2093.342},{"date":"2020-07-17","close":2093.342},{"date":"2020-07-20","close":2093.342},{"date":"2020-07-21","close":2093.342},{"date":"2020-07-22","close":2093.342},{"date":"2020-07-23","close":2093.342},{"date":"2020-07-24","close":2093.342},{"date":"2020-07-27","close":2093.342},{"date":"2020-07-28","close":2093.342},{"date":"2020-07-29","close":2093.342},{"date":"2020-07-30","close":2093.342},{"date":"2020-07-31","close":2093.342},{"date":"2020-08-03","close":2093.342},{"date":"2020-08-04","close":2093.342},{"date":"2020-08-05","close":2093.342},{"date":"2020-08-06","close":2093.342},{"date":"2020-08-07","close":2093.342},{"date":"2020-08-10","close":2093.342},{"date":"2020-08-11","close":2093.342},{"date":"2020-08-12","close":2093.342},{"date":"2020-08-13","close":2093.342},{"date":"2020-08-14","close":2093.342},{"date":"2020-08-18","close":2093.342},{"date":"2020-08-19","close":2093.342},{"date":"2020-08-20","close":2093.342},{"date":"2020-08-21","close":2093.342},{"date":"2020-08-24","close":2093.342},{"date":"2020-08-25","close":2093.342},{"date":"2020-08-26","close":2093.342},{"date":"2020-08-27","close":2093.342},{"date":"2020-08-28","close":2093.342},{"date":"2020-08-31","close":2093.342},{"date":"2020-09-01","close":2093.342},{"date":"2020-09-02","close":2093.342},{"date":"2020-09-03","close":2093.342},{"date":"2020-09-04","close":2093.342},{"date":"2020-09-07","close":2093.342},{"date":"2020-09-08","close":2093.342},{"date":"2020-09-09","close":2093.342},{"date":"2020-09-10","close":2093.342},{"date":"2020-09-11","close":2093.342},{"date":"2020-09-14","close":2093.342},{"date":"2020-09-15","close":2093.342},{"date":"2020-09-16","close":2093.342},{"date":"2020-09-17","close":2093.342},{"date":"2020-09-18","close":2093.342},{"date":"2020-09-21","close":2093.342},{"date":"2020-09-22","close":2093.342},{"date":"2020-09-23","close":2093.342},{"date":"2020-09-24","close":2093.342},{"date":"2020-09-25","close":2093.342},{"date":"2020-09-28","close":2093.342},{"date":"2020-09-29","close":2093.342},{"date":"2020-10-05","close":2093.342},{"date":"2020-10-06","close":2093.342},{"date":"2020-10-07","close":2093.342},{"date":"2020-10-08","close":2093.342},{"date":"2020-10-12","close":2093.342},{"date":"2020-10-13","close":2093.342},{"date":"2020-10-14","close":2093.342},{"date":"2020-10-15","close":2093.342},{"date":"2020-10-16","close":2093.342},{"date":"2020-10-19","close":2093.342},{"date":"2020-10-20","close":2093.342},{"date":"2020-10-21","close":2093.342},{"date":"2020-10-22","close":2093.342},{"date":"2020-10-23","close":2093.342},{"date":"2020-10-26","close":2093.342},{"date":"2020-10-27","close":2093.342},{"date":"2020-10-28","close":2093.342},{"date":"2020-10-29","close":2093.342},{"date":"2020-10-30","close":2093.342},{"date":"2020-11-02","close":2093.342},{"date":"2020-11-03","close":2093.342},{"date":"2020-11-04","close":2093.342},{"date":"2020-11-05","close":2093.342},{"date":"2020-11-06","close":2093.342},{"date":"2020-11-09","close":2093.342},{"date":"2020-11-10","close":2093.342},{"date":"2020-11-11","close":2093.342},{"date":"2020-11-12","close":2093.342},{"date":"2020-11-13","close":2093.342},{"date":"2020-11-16","close":2093.342},{"date":"2020-11-17","close":2093.342},{"date":"2020-11-18","close":2093.342},{"date":"2020-11-19","close":2093.342},{"date":"2020-11-20","close":2093.342},{"date":"2020-11-23","close":2093.342},{"date":"2020-11-24","close":2093.342},{"date":"2020-11-25","close":2093.342},{"date":"2020-11-26","close":2093.342},{"date":"2020-11-27","close":2093.342},{"date":"2020-11-30","close":2093.342},{"date":"2020-12-01","close":2093.342},{"date":"2020-12-02","close":2093.342},{"date":"2020-12-03","close":2093.342},{"date":"2020-12-04","close":2093.342},{"date":"2020-12-07","close":2093.342},{"date":"2020-12-08","close":2093.342},{"date":"2020-12-09","close":2093.342},{"date":"2020-12-10","close":2093.342},{"date":"2020-12-11","close":2093.342},{"date":"2020-12-14","close":2093.342},{"date":"2020-12-15","close":2093.342},{"date":"2020-12-16","close":2093.342},{"date":"2020-12-17","close":2093.342},{"date":"2020-12-18","close":2093.342},{"date":"2020-12-21","close":2093.342},{"date":"2020-12-22","close":2093.342},{"date":"2020-12-23","close":2093.342},{"date":"2020-12-24","close":2093.342},{"date":"2020-12-28","close":2093.342},{"date":"2020-12-29","close":2147.4617},{"date":"2020-12-30","close":2147.4617},{"date":"2021-01-04","close":2147.4617},{"date":"2021-01-05","close":2147.4617},{"date":"2021-01-06","close":2147.4617},{"date":"2021-01-07","close":2147.4617},{"date":"2021-01-08","close":2147.4617},{"date":"2021-01-11","close":2147.4617},{"date":"2021-01-12","close":2147.4617},{"date":"2021-01-13","close":2147.4617},{"date":"2021-01-14","close":2147.4617},{"date":"2021-01-15","close":2147.4617},{"date":"2021-01-18","close":2147.4617},{"date":"2021-01-19","close":2147.4617},{"date":"2021-01-20","close":2147.4617},{"date":"2021-01-21","close":2147.4617},{"date":"2021-01-22","close":2147.4617},{"date":"2021-01-25","close":2147.4617},{"date":"2021-01-26","close":2147.4617},{"date":"2021-01-27","close":2147.4617},{"date":"2021-01-28","close":2147.4617},{"date":"2021-01-29","close":2147.4617},{"date":"2021-02-01","close":2147.4617},{"date":"2021-02-02","close":2147.4617},{"date":"2021-02-03","close":2147.4617},{"date":"2021-02-04","close":2147.4617},{"date":"2021-02-05","close":2147.4617},{"date":"2021-02-08","close":2147.4617},{"date":"2021-02-09","close":2147.4617},{"date":"2021-02-10","close":2147.4617},{"date":"2021-02-15","close":2147.4617},{"date":"2021-02-16","close":2147.4617},{"date":"2021-02-17","close":2147.4617},{"date":"2021-02-18","close":2147.4617},{"date":"2021-02-19","close":2147.4617},{"date":"2021-02-22","close":2147.4617},{"date":"2021-02-23","close":2147.4617},{"date":"2021-02-24","close":2147.4617},{"date":"2021-02-25","close":2147.4617},{"date":"2021-02-26","close":2147.4617},{"date":"2021-03-02","close":2147.4617},{"date":"2021-03-03","close":2147.4617},{"date":"2021-03-04","close":2147.4617},{"date":"2021-03-05","close":2147.4617},{"date":"2021-03-08","close":2147.4617},{"date":"2021-03-09","close":2147.4617},{"date":"2021-03-10","close":2147.4617},{"date":"2021-03-11","close":2147.4617},{"date":"2021-03-12","close":2147.4617},{"date":"2021-03-15","close":2147.4617},{"date":"2021-03-16","close":2147.4617},{"date":"2021-03-17","close":2147.4617},{"date":"2021-03-18","close":2147.4617},{"date":"2021-03-19","close":2147.4617},{"date":"2021-03-22","close":2147.4617},{"date":"2021-03-23","close":2147.4617},{"date":"2021-03-24","close":2147.4617},{"date":"2021-03-25","close":2147.4617},{"date":"2021-03-26","close":2147.4617},{"date":"2021-03-29","close":2147.4617},{"date":"2021-03-30","close":2147.4617},{"date":"2021-03-31","close":2147.4617},{"date":"2021-04-01","close":2147.4617},{"date":"2021-04-02","close":2147.4617},{"date":"2021-04-05","close":2147.4617},{"date":"2021-04-06","close":2147.4617},{"date":"2021-04-07","close":2147.4617},{"date":"2021-04-08","close":2147.4617},{"date":"2021-04-09","close":2147.4617},{"date":"2021-04-12","close":2147.4617},{"date":"2021-04-13","close":2147.4617},{"date":"2021-04-14","close":2147.4617},{"date":"2021-04-15","close":2147.4617},{"date":"2021-04-16","close":2147.4617},{"date":"2021-04-19","close":2147.4617},{"date":"2021-04-20","close":2147.4617},{"date":"2021-04-21","close":2147.4617},{"date":"2021-04-22","close":2147.4617},{"date":"2021-04-23","close":2147.4617},{"date":"2021-04-26","close":2147.4617},{"date":"2021-04-27","close":2147.4617},{"date":"2021-04-28","close":2147.4617},{"date":"2021-04-29","close":2147.4617},{"date":"2021-04-30","close":2147.4617},{"date":"2021-05-03","close":2147.4617},{"date":"2021-05-04","close":2147.4617},{"date":"2021-05-06","close":2147.4617},{"date":"2021-05-07","close":2147.4617},{"date":"2021-05-10","close":2147.4617},{"date":"2021-05-11","close":2147.4617},{"date":"2021-05-12","close":2147.4617},{"date":"2021-05-13","close":2147.4617},{"date":"2021-05-14","close":2147.4617},{"date":"2021-05-17","close":2147.4617},{"date":"2021-05-18","close":2147.4617},{"date":"2021-05-20","close":2147.4617},{"date":"2021-05-21","close":2147.4617},{"date":"2021-05-24","close":2147.4617},{"date":"2021-05-25","close":2147.4617},{"date":"2021-05-26","close":2147.4617},{"date":"2021-05-27","close":2147.4617},{"date":"2021-05-28","close":2147.4617},{"date":"2021-05-31","close":2147.4617},{"date":"2021-06-01","close":2147.4617},{"date":"2021-06-02","close":2147.4617},{"date":"2021-06-03","close":2147.4617},{"date":"2021-06-04","close":2147.4617},{"date":"2021-06-07","close":2147.4617},{"date":"2021-06-08","close":2147.4617},{"date":"2021-06-09","close":2147.4617},{"date":"2021-06-10","close":2147.4617},{"date":"2021-06-11","close":2147.4617},{"date":"2021-06-14","close":2147.4617},{"date":"2021-06-15","close":2147.4617},{"date":"2021-06-16","close":2147.4617},{"date":"2021-06-17","close":2147.4617},{"date":"2021-06-18","close":2147.4617},{"date":"2021-06-21","close":2147.4617},{"date":"2021-06-22","close":2147.4617},{"date":"2021-06-23","close":2147.4617},{"date":"2021-06-24","close":2147.4617},{"date":"2021-06-25","close":2147.4617},{"date":"2021-06-28","close":2147.4617},{"date":"2021-06-29","close":2147.4617},{"date":"2021-06-30","close":2147.4617},{"date":"2021-07-01","close":2147.4617},{"date":"2021-07-02","close":2147.4617},{"date":"2021-07-05","close":2147.4617},{"date":"2021-07-06","close":2147.4617},{"date":"2021-07-07","close":2147.4617},{"date":"2021-07-08","close":2147.4617},{"date":"2021-07-09","close":2147.4617},{"date":"2021-07-12","close":2147.4617},{"date":"2021-07-13","close":2147.4617},{"date":"2021-07-14","close":2147.4617},{"date":"2021-07-15","close":2147.4617},{"date":"2021-07-16","close":2147.4617},{"date":"2021-07-19","close":2147.4617},{"date":"2021-07-20","close":2147.4617},{"date":"2021-07-21","close":2147.4617},{"date":"2021-07-22","close":2147.4617},{"date":"2021-07-23","close":2147.4617},{"date":"2021-07-26","close":2147.4617},{"date":"2021-07-27","close":2147.4617},{"date":"2021-07-28","close":2147.4617},{"date":"2021-07-29","close":2147.4617},{"date":"2021-07-30","close":2147.4617},{"date":"2021-08-02","close":2147.4617},{"date":"2021-08-03","close":2147.4617},{"date":"2021-08-04","close":2147.4617},{"date":"2021-08-05","close":2147.4617},{"date":"2021-08-06","close":2147.4617},{"date":"2021-08-09","close":2147.4617},{"date":"2021-08-10","close":2147.4617},{"date":"2021-08-11","close":2147.4617},{"date":"2021-08-12","close":2147.4617},{"date":"2021-08-13","close":2147.4617},{"date":"2021-08-17","close":2147.4617},{"date":"2021-08-18","close":2147.4617},{"date":"2021-08-19","close":2147.4617},{"date":"2021-08-20","close":2147.4617},{"date":"2021-08-23","close":2147.4617},{"date":"2021-08-24","close":2147.4617},{"date":"2021-08-25","close":2147.4617},{"date":"2021-08-26","close":2147.4617},{"date":"2021-08-27","close":2147.4617},{"date":"2021-08-30","close":2147.4617},{"date":"2021-08-31","close":2147.4617},{"date":"2021-09-01","close":2147.4617},{"date":"2021-09-02","close":2147.4617},{"date":"2021-09-03","close":2147.4617},{"date":"2021-09-06","close":2147.4617},{"date":"2021-09-07","close":2147.4617},{"date":"2021-09-08","close":2147.4617},{"date":"2021-09-09","close":2147.4617},{"date":"2021-09-10","close":2147.4617},{"date":"2021-09-13","close":2147.4617},{"date":"2021-09-14","close":2147.4617},{"date":"2021-09-15","close":2147.4617},{"date":"2021-09-16","close":2147.4617},{"date":"2021-09-17","close":2147.4617},{"date":"2021-09-23","close":2147.4617},{"date":"2021-09-24","close":2147.4617},{"date":"2021-09-27","close":2147.4617},{"date":"2021-09-28","close":2147.4617},{"date":"2021-09-29","close":2147.4617},{"date":"2021-09-30","close":2147.4617},{"date":"2021-10-01","close":2147.4617},{"date":"2021-10-05","close":2147.4617},{"date":"2021-10-06","close":2147.4617},{"date":"2021-10-07","close":2147.4617},{"date":"2021-10-08","close":2147.4617},{"date":"2021-10-12","close":2147.4617},{"date":"2021-10-13","close":2147.4617},{"date":"2021-10-14","close":2147.4617},{"date":"2021-10-15","close":2147.4617},{"date":"2021-10-18","close":2147.4617},{"date":"2021-10-19","close":2147.4617},{"date":"2021-10-20","close":2147.4617},{"date":"2021-10-21","close":2147.4617},{"date":"2021-10-22","close":2147.4617},{"date":"2021-10-25","close":2147.4617},{"date":"2021-10-26","close":2147.4617},{"date":"2021-10-27","close":2147.4617},{"date":"2021-10-28","close":2147.4617},{"date":"2021-10-29","close":2147.4617},{"date":"2021-11-01","close":2147.4617},{"date":"2021-11-02","close":2147.4617},{"date":"2021-11-03","close":2147.4617},{"date":"2021-11-04","close":2147.4617},{"date":"2021-11-05","close":2147.4617},{"date":"2021-11-08","close":2147.4617},{"date":"2021-11-09","close":2147.4617},{"date":"2021-11-10","close":2147.4617},{"date":"2021-11-11","close":2147.4617},{"date":"2021-11-12","close":2147.4617},{"date":"2021-11-15","close":2147.4617},{"date":"2021-11-16","close":2147.4617},{"date":"2021-11-17","close":2147.4617},{"date":"2021-11-18","close":2147.4617},{"date":"2021-11-19","close":2147.4617},{"date":"2021-11-22","close":2147.4617},{"date":"2021-11-23","close":2147.4617},{"date":"2021-11-24","close":2147.4617},{"date":"2021-11-25","close":2147.4617},{"date":"2021-11-26","close":2147.4617},{"date":"2021-11-29","close":2147.4617},{"date":"2021-11-30","close":2147.4617},{"date":"2021-12-01","close":2147.4617},{"date":"2021-12-02","close":2147.4617},{"date":"2021-12-03","close":2147.4617},{"date":"2021-12-06","close":2147.4617},{"date":"2021-12-07","close":2147.4617},{"date":"2021-12-08","close":2147.4617},{"date":"2021-12-09","close":2147.4617},{"date":"2021-12-10","close":2147.4617},{"date":"2021-12-13","close":2147.4617},{"date":"2021-12-14","close":2147.4617},{"date":"2021-12-15","close":2147.4617},{"date":"2021-12-16","close":2147.4617},{"date":"2021-12-17","close":2147.4617},{"date":"2021-12-20","close":2147.4617},{"date":"2021-12-21","close":2147.4617},{"date":"2021-12-22","close":2147.4617},{"date":"2021-12-23","close":2147.4617},{"date":"2021-12-24","close":2147.4617},{"date":"2021-12-27","close":2147.4617},{"date":"2021-12-28","close":2147.4617},{"date":"2021-12-29","close":2261.4456},{"date":"2021-12-30","close":2261.4456},{"date":"2022-01-03","close":8670.0},{"date":"2022-01-04","close":2261.4456},{"date":"2022-01-05","close":2261.4456},{"date":"2022-01-06","close":2261.4456},{"date":"2022-01-07","close":2261.4456},{"date":"2022-01-10","close":2261.4456},{"date":"2022-01-11","close":2261.4456},{"date":"2022-01-12","close":2261.4456},{"date":"2022-01-13","close":2261.4456},{"date":"2022-01-14","close":2261.4456},{"date":"2022-01-17","close":2261.4456},{"date":"2022-01-18","close":2261.4456},{"date":"2022-01-19","close":2261.4456},{"date":"2022-01-20","close":2261.4456},{"date":"2022-01-21","close":2261.4456},{"date":"2022-01-24","close":2261.4456},{"date":"2022-01-25","close":2261.4456},{"date":"2022-01-26","close":2261.4456},{"date":"2022-01-27","close":2261.4456},{"date":"2022-01-28","close":2261.4456},{"date":"2022-02-03","close":2261.4456},{"date":"2022-02-04","close":2261.4456},{"date":"2022-02-07","close":2261.4456},{"date":"2022-02-08","close":2261.4456},{"date":"2022-02-09","close":2261.4456},{"date":"2022-02-10","close":2261.4456},{"date":"2022-02-11","close":2261.4456},{"date":"2022-02-14","close":2261.4456},{"date":"2022-02-15","close":8298.0459},{"date":"2022-02-16","close":8380.1152},{"date":"2022-02-17","close":8298.0459},{"date":"2022-02-18","close":8325.4023},{"date":"2022-02-21","close":8270.6895},{"date":"2022-02-22","close":8252.4541},{"date":"2022-02-23","close":8352.7578},{"date":"2022-02-24","close":8270.6895},{"date":"2022-02-25","close":8480.4209},{"date":"2022-02-28","close":8489.5391},{"date":"2022-03-02","close":8608.083},{"date":"2022-03-03","close":8717.5078},{"date":"2022-03-04","close":8681.0332},{"date":"2022-03-07","close":8681.0332},{"date":"2022-03-08","close":8708.3896},{"date":"2022-03-10","close":8726.627},{"date":"2022-03-11","close":8763.1025},{"date":"2022-03-14","close":8662.7959},{"date":"2022-03-15","close":8608.083},{"date":"2022-03-16","close":8753.9824},{"date":"2022-03-17","close":8726.627},{"date":"2022-03-18","close":8753.9824},{"date":"2022-03-21","close":8753.9824},{"date":"2022-03-22","close":8717.5078},{"date":"2022-03-23","close":8763.1025},{"date":"2022-03-24","close":8772.2207},{"date":"2022-03-25","close":8772.2207},{"date":"2022-03-28","close":8772.2207},{"date":"2022-03-29","close":8772.2207},{"date":"2022-03-30","close":8753.9824},{"date":"2022-03-31","close":8845.1699},{"date":"2022-04-01","close":8881.6455},{"date":"2022-04-04","close":8927.2383},{"date":"2022-04-05","close":8927.2383},{"date":"2022-04-06","close":8890.7637},{"date":"2022-04-07","close":8863.4072},{"date":"2022-04-08","close":8662.7959},{"date":"2022-04-11","close":8635.4395},{"date":"2022-04-12","close":8617.2031},{"date":"2022-04-13","close":8881.6455},{"date":"2022-04-14","close":8845.1699},{"date":"2022-04-15","close":8690.1514},{"date":"2022-04-18","close":8681.0332},{"date":"2022-04-19","close":8863.4072},{"date":"2022-04-20","close":8826.9326},{"date":"2022-04-21","close":8617.2031},{"date":"2022-04-22","close":8580.7266},{"date":"2022-04-25","close":8443.9463},{"date":"2022-04-26","close":8498.6582},{"date":"2022-04-27","close":8480.4209},{"date":"2022-04-28","close":8580.7266},{"date":"2022-04-29","close":8535.1338},{"date":"2022-05-02","close":8489.5391},{"date":"2022-05-03","close":8571.6094},{"date":"2022-05-04","close":8562.4902},{"date":"2022-05-06","close":8571.6094},{"date":"2022-05-09","close":9410.0},{"date":"2022-05-10","close":8580.7266},{"date":"2022-05-11","close":8589.8467},{"date":"2022-05-12","close":8480.4209},{"date":"2022-05-13","close":8471.3018},{"date":"2022-05-16","close":8480.4209},{"date":"2022-05-17","close":8279.8096},{"date":"2022-05-18","close":8298.0459},{"date":"2022-05-19","close":8425.709},{"date":"2022-05-20","close":8425.709},{"date":"2022-05-23","close":8434.8281},{"date":"2022-05-24","close":8425.709},{"date":"2022-05-25","close":8434.8281},{"date":"2022-05-26","close":8352.7578},{"date":"2022-05-27","close":8434.8281},{"date":"2022-05-30","close":8443.9463},{"date":"2022-05-31","close":8416.5898},{"date":"2022-06-02","close":8024.4844},{"date":"2022-06-03","close":8115.6719},{"date":"2022-06-07","close":8197.7402},{"date":"2022-06-08","close":8252.4541},{"date":"2022-06-09","close":8261.5703},{"date":"2022-06-10","close":8225.0967},{"date":"2022-06-13","close":8188.6221},{"date":"2022-06-14","close":8179.5029},{"date":"2022-06-15","close":8097.4341},{"date":"2022-06-16","close":8024.4844},{"date":"2022-06-17","close":8033.603},{"date":"2022-06-20","close":7924.1782},{"date":"2022-06-21","close":7924.1782},{"date":"2022-06-22","close":7924.1782},{"date":"2022-06-23","close":7951.5342},{"date":"2022-06-24","close":7951.5342},{"date":"2022-06-27","close":7933.2974},{"date":"2022-06-28","close":7933.2974},{"date":"2022-06-29","close":7951.5342},{"date":"2022-06-30","close":7924.1782},{"date":"2022-07-01","close":7924.1782},{"date":"2022-07-04","close":7915.0596},{"date":"2022-07-05","close":7915.0596},{"date":"2022-07-06","close":7915.0596},{"date":"2022-07-07","close":7933.2974},{"date":"2022-07-08","close":7933.2974},{"date":"2022-07-11","close":7933.2974},{"date":"2022-07-12","close":7933.2974},{"date":"2022-07-13","close":8015.3657},{"date":"2022-07-14","close":7997.1284},{"date":"2022-07-15","close":7988.0103},{"date":"2022-07-18","close":7933.2974},{"date":"2022-07-19","close":7933.2974},{"date":"2022-07-20","close":7997.1284},{"date":"2022-07-21","close":8006.2471},{"date":"2022-07-22","close":8006.2471},{"date":"2022-07-25","close":8006.2471},{"date":"2022-07-26","close":7851.228},{"date":"2022-07-27","close":7924.1782},{"date":"2022-07-28","close":8060.9595},{"date":"2022-07-29","close":8060.9595},{"date":"2022-08-01","close":8060.9595},{"date":"2022-08-02","close":7951.5342},{"date":"2022-08-03","close":7951.5342},{"date":"2022-08-04","close":7924.1782},{"date":"2022-08-05","close":7915.0596},{"date":"2022-08-08","close":7915.0596},{"date":"2022-08-09","close":7842.1099},{"date":"2022-08-10","close":7842.1099},{"date":"2022-08-11","close":8015.3657},{"date":"2022-08-12","close":7924.1782},{"date":"2022-08-16","close":7905.9404},{"date":"2022-08-17","close":7778.2793},{"date":"2022-08-18","close":7832.9912},{"date":"2022-08-19","close":7778.2793},{"date":"2022-08-22","close":7823.8726},{"date":"2022-08-23","close":7778.2793},{"date":"2022-08-24","close":7787.397},{"date":"2022-08-25","close":7769.1602},{"date":"2022-08-26","close":7805.6353},{"date":"2022-08-29","close":7796.5161},{"date":"2022-08-30","close":7750.9219},{"date":"2022-08-31","close":7778.2793},{"date":"2022-09-01","close":7778.2793},{"date":"2022-09-02","close":7750.9219},{"date":"2022-09-05","close":7650.6162},{"date":"2022-09-06","close":7814.7534},{"date":"2022-09-07","close":7787.397},{"date":"2022-09-08","close":7760.0405},{"date":"2022-09-13","close":7659.7344},{"date":"2022-09-14","close":7614.1411},{"date":"2022-09-15","close":7568.5474},{"date":"2022-09-16","close":7577.667},{"date":"2022-09-19","close":7577.667},{"date":"2022-09-20","close":7568.5474},{"date":"2022-09-21","close":7568.5474},{"date":"2022-09-22","close":7577.667},{"date":"2022-09-23","close":7568.5474},{"date":"2022-09-26","close":7568.5474},{"date":"2022-09-27","close":7504.7163},{"date":"2022-09-28","close":7459.1226},{"date":"2022-09-29","close":7477.3604},{"date":"2022-09-30","close":7477.3604},{"date":"2022-10-04","close":7495.5981},{"date":"2022-10-05","close":7468.2417},{"date":"2022-10-06","close":7431.7671},{"date":"2022-10-07","close":7431.7671},{"date":"2022-10-11","close":7413.5293},{"date":"2022-10-12","close":7477.3604},{"date":"2022-10-13","close":7431.7671},{"date":"2022-10-14","close":7386.1733},{"date":"2022-10-17","close":7422.6479},{"date":"2022-10-18","close":7422.6479},{"date":"2022-10-19","close":7422.6479},{"date":"2022-10-20","close":7422.6479},{"date":"2022-10-21","close":7431.7671},{"date":"2022-10-24","close":7386.1733},{"date":"2022-10-25","close":7377.0542},{"date":"2022-10-26","close":7404.4106},{"date":"2022-10-27","close":7559.4287},{"date":"2022-10-28","close":7550.3101},{"date":"2022-10-31","close":7550.3101},{"date":"2022-11-01","close":7550.3101},{"date":"2022-11-02","close":7550.3101},{"date":"2022-11-03","close":7541.1919},{"date":"2022-11-04","close":7550.3101},{"date":"2022-11-07","close":7568.5474},{"date":"2022-11-08","close":7614.1411},{"date":"2022-11-09","close":7568.5474},{"date":"2022-11-10","close":7568.5474},{"date":"2022-11-11","close":7559.4287},{"date":"2022-11-14","close":7568.5474},{"date":"2022-11-15","close":7577.667},{"date":"2022-11-16","close":7568.5474},{"date":"2022-11-17","close":7568.5474},{"date":"2022-11-18","close":7568.5474},{"date":"2022-11-21","close":7568.5474},{"date":"2022-11-22","close":7568.5474},{"date":"2022-11-23","close":7559.4287},{"date":"2022-11-24","close":7577.667},{"date":"2022-11-25","close":7650.6162},{"date":"2022-11-28","close":7650.6162},{"date":"2022-11-29","close":7659.7344},{"date":"2022-11-30","close":7714.4473},{"date":"2022-12-01","close":7723.5664},{"date":"2022-12-02","close":7732.6855},{"date":"2022-12-05","close":7732.6855},{"date":"2022-12-06","close":7750.9219},{"date":"2022-12-07","close":7769.1602},{"date":"2022-12-08","close":7769.1602},{"date":"2022-12-09","close":7769.1602},{"date":"2022-12-12","close":7769.1602},{"date":"2022-12-13","close":7687.0913},{"date":"2022-12-14","close":7714.4473},{"date":"2022-12-15","close":7750.9219},{"date":"2022-12-16","close":7750.9219},{"date":"2022-12-19","close":7787.397},{"date":"2022-12-20","close":7787.397},{"date":"2022-12-21","close":7787.397},{"date":"2022-12-22","close":7823.8726},{"date":"2022-12-23","close":7814.7534},{"date":"2022-12-26","close":7760.0405},{"date":"2022-12-27","close":7823.8726},{"date":"2022-12-28","close":7948.7954},{"date":"2022-12-29","close":7958.0488},{"date":"2023-01-02","close":7985.8096},{"date":"2023-01-03","close":7976.5557},{"date":"2023-01-04","close":7948.7954},{"date":"2023-01-05","close":7930.2876},{"date":"2023-01-06","close":7948.7954},{"date":"2023-01-09","close":7939.5415},{"date":"2023-01-10","close":7921.0347},{"date":"2023-01-11","close":7921.0347},{"date":"2023-01-12","close":7911.7808},{"date":"2023-01-13","close":7921.0347},{"date":"2023-01-16","close":7948.7954},{"date":"2023-01-17","close":7958.0488},{"date":"2023-01-18","close":8004.3159},{"date":"2023-01-19","close":7958.0488},{"date":"2023-01-20","close":7930.2876},{"date":"2023-01-25","close":7902.5269},{"date":"2023-01-26","close":7902.5269},{"date":"2023-01-27","close":7948.7954},{"date":"2023-01-30","close":7958.0488},{"date":"2023-01-31","close":8004.3159},{"date":"2023-02-01","close":8004.3159},{"date":"2023-02-02","close":8013.5703},{"date":"2023-02-03","close":7985.8096},{"date":"2023-02-06","close":8032.0767},{"date":"2023-02-07","close":8013.5703},{"date":"2023-02-08","close":8022.8228},{"date":"2023-02-09","close":7948.7954},{"date":"2023-02-10","close":7939.5415},{"date":"2023-02-13","close":7884.0205},{"date":"2023-02-14","close":7874.7661},{"date":"2023-02-15","close":7856.2598},{"date":"2023-02-16","close":7874.7661},{"date":"2023-02-17","close":7791.4849},{"date":"2023-02-20","close":7819.2456},{"date":"2023-02-21","close":7819.2456},{"date":"2023-02-22","close":7856.2598},{"date":"2023-02-23","close":7865.5127},{"date":"2023-02-24","close":7856.2598},{"date":"2023-02-27","close":7856.2598},{"date":"2023-02-28","close":7856.2598},{"date":"2023-03-02","close":7809.9917},{"date":"2023-03-03","close":7819.2456},{"date":"2023-03-06","close":7828.4985},{"date":"2023-03-07","close":7828.4985},{"date":"2023-03-08","close":7828.4985},{"date":"2023-03-09","close":7911.7808},{"date":"2023-03-10","close":7772.9771},{"date":"2023-03-13","close":7661.9351},{"date":"2023-03-14","close":7597.1602},{"date":"2023-03-15","close":7754.4707},{"date":"2023-03-16","close":7680.4419},{"date":"2023-03-17","close":7652.6816},{"date":"2023-03-20","close":7661.9351},{"date":"2023-03-21","close":7893.2744},{"date":"2023-03-22","close":7958.0488},{"date":"2023-03-23","close":8004.3159},{"date":"2023-03-24","close":8059.8374},{"date":"2023-03-27","close":7939.5415},{"date":"2023-03-28","close":7800.7383},{"date":"2023-03-29","close":7800.7383},{"date":"2023-03-30","close":7772.9771},{"date":"2023-03-31","close":7865.5127},{"date":"2023-04-03","close":7948.7954},{"date":"2023-04-04","close":8078.3452},{"date":"2023-04-05","close":8096.8516},{"date":"2023-04-06","close":8115.3589},{"date":"2023-04-07","close":8069.0908},{"date":"2023-04-10","close":7958.0488},{"date":"2023-04-11","close":8272.6689},{"date":"2023-04-12","close":8180.1338},{"date":"2023-04-13","close":8032.0767},{"date":"2023-04-14","close":7985.8096},{"date":"2023-04-17","close":7939.5415},{"date":"2023-04-18","close":7884.0205},{"date":"2023-04-19","close":7884.0205},{"date":"2023-04-20","close":7884.0205},{"date":"2023-04-21","close":7884.0205},{"date":"2023-04-24","close":7893.2744},{"date":"2023-04-25","close":7893.2744},{"date":"2023-04-26","close":7809.9917},{"date":"2023-04-27","close":7800.7383},{"date":"2023-04-28","close":7800.7383},{"date":"2023-05-02","close":7726.7095},{"date":"2023-05-03","close":7726.7095},{"date":"2023-05-04","close":7726.7095},{"date":"2023-05-08","close":7726.7095},{"date":"2023-05-09","close":7652.6816},{"date":"2023-05-10","close":7652.6816},{"date":"2023-05-11","close":7624.9209},{"date":"2023-05-12","close":5746.4512},{"date":"2023-05-15","close":5635.4087},{"date":"2023-05-16","close":5441.0845},{"date":"2023-05-17","close":5385.563},{"date":"2023-05-18","close":5339.2954},{"date":"2023-05-19","close":5311.5347},{"date":"2023-05-22","close":5441.0845},{"date":"2023-05-23","close":5579.8877},{"date":"2023-05-24","close":5496.6055},{"date":"2023-05-25","close":5339.2954},{"date":"2023-05-26","close":5228.2529},{"date":"2023-05-30","close":5265.2671},{"date":"2023-05-31","close":5163.478},{"date":"2023-06-01","close":5237.5068},{"date":"2023-06-02","close":5246.7598},{"date":"2023-06-05","close":5256.0132},{"date":"2023-06-07","close":5209.7456},{"date":"2023-06-08","close":5163.478},{"date":"2023-06-09","close":5228.2529},{"date":"2023-06-12","close":5256.0132},{"date":"2023-06-13","close":5163.478},{"date":"2023-06-14","close":5089.4497},{"date":"2023-06-15","close":4858.1108},{"date":"2023-06-16","close":4950.6465},{"date":"2023-06-19","close":4978.4072},{"date":"2023-06-20","close":4904.3789},{"date":"2023-06-21","close":4784.0825},{"date":"2023-06-22","close":4802.5894},{"date":"2023-06-23","close":4747.0688},{"date":"2023-06-26","close":4700.8008},{"date":"2023-06-27","close":4700.8008},{"date":"2023-06-28","close":4700.8008},{"date":"2023-06-29","close":4654.5332},{"date":"2023-06-30","close":4848.8579},{"date":"2023-07-03","close":4848.8579},{"date":"2023-07-04","close":4932.1392},{"date":"2023-07-05","close":4969.1533},{"date":"2023-07-06","close":4839.604},{"date":"2023-07-07","close":4848.8579},{"date":"2023-07-10","close":4876.6182},{"date":"2023-07-11","close":4913.6323},{"date":"2023-07-12","close":4996.9141},{"date":"2023-07-13","close":5144.9707},{"date":"2023-07-14","close":5311.5347},{"date":"2023-07-17","close":5552.127},{"date":"2023-07-18","close":5367.0562},{"date":"2023-07-19","close":5274.52},{"date":"2023-07-20","close":5283.7744},{"date":"2023-07-21","close":5302.2812},{"date":"2023-07-24","close":5330.042},{"date":"2023-07-25","close":5302.2812},{"date":"2023-07-26","close":5089.4497},{"date":"2023-07-27","close":5098.7031},{"date":"2023-07-28","close":5172.7314},{"date":"2023-07-31","close":5200.4922},{"date":"2023-08-01","close":5246.7598},{"date":"2023-08-02","close":5256.0132},{"date":"2023-08-03","close":5209.7456},{"date":"2023-08-04","close":5135.7178},{"date":"2023-08-07","close":5089.4497},{"date":"2023-08-08","close":4996.9141},{"date":"2023-08-09","close":5089.4497},{"date":"2023-08-10","close":5126.4634},{"date":"2023-08-11","close":5144.9707},{"date":"2023-08-14","close":5163.478},{"date":"2023-08-16","close":5135.7178},{"date":"2023-08-17","close":5107.957},{"date":"2023-08-18","close":5043.1821},{"date":"2023-08-21","close":5033.9287},{"date":"2023-08-22","close":5024.6748},{"date":"2023-08-23","close":5015.4209},{"date":"2023-08-24","close":5061.689},{"date":"2023-08-25","close":5126.4634},{"date":"2023-08-28","close":5181.9854},{"date":"2023-08-29","close":5181.9854},{"date":"2023-08-30","close":5126.4634},{"date":"2023-08-31","close":5163.478},{"date":"2023-09-01","close":5135.7178},{"date":"2023-09-04","close":5117.21},{"date":"2023-09-05","close":5218.999},{"date":"2023-09-06","close":5144.9707},{"date":"2023-09-07","close":5144.9707},{"date":"2023-09-08","close":5144.9707},{"date":"2023-09-11","close":5181.9854},{"date":"2023-09-12","close":5209.7456},{"date":"2023-09-13","close":5135.7178},{"date":"2023-09-14","close":5228.2529},{"date":"2023-09-15","close":5320.7881},{"date":"2023-09-18","close":5283.7744},{"date":"2023-09-19","close":5302.2812},{"date":"2023-09-20","close":5348.5493},{"date":"2023-09-21","close":5311.5347},{"date":"2023-09-22","close":5302.2812},{"date":"2023-09-25","close":5181.9854},{"date":"2023-09-26","close":4969.1533},{"date":"2023-09-27","close":4987.6606},{"date":"2023-10-04","close":4802.5894},{"date":"2023-10-05","close":4691.5474},{"date":"2023-10-06","close":4728.561},{"date":"2023-10-10","close":4710.0542},{"date":"2023-10-11","close":4682.2935},{"date":"2023-10-12","close":4691.5474},{"date":"2023-10-13","close":4691.5474},{"date":"2023-10-16","close":4793.3364},{"date":"2023-10-17","close":5052.4355},{"date":"2023-10-18","close":5107.957},{"date":"2023-10-19","close":5033.9287},{"date":"2023-10-20","close":5052.4355},{"date":"2023-10-23","close":5043.1821},{"date":"2023-10-24","close":5033.9287},{"date":"2023-10-25","close":5061.689},{"date":"2023-10-26","close":5015.4209},{"date":"2023-10-27","close":5052.4355},{"date":"2023-10-30","close":5061.689},{"date":"2023-10-31","close":5061.689},{"date":"2023-11-01","close":5098.7031},{"date":"2023-11-02","close":5107.957},{"date":"2023-11-03","close":5117.21},{"date":"2023-11-06","close":5144.9707},{"date":"2023-11-07","close":5163.478},{"date":"2023-11-08","close":5181.9854},{"date":"2023-11-09","close":5218.999},{"date":"2023-11-10","close":5218.999},{"date":"2023-11-13","close":5237.5068},{"date":"2023-11-14","close":5274.52},{"date":"2023-11-15","close":5218.999},{"date":"2023-11-16","close":5218.999},{"date":"2023-11-17","close":5237.5068},{"date":"2023-11-20","close":5274.52},{"date":"2023-11-21","close":5246.7598},{"date":"2023-11-22","close":5246.7598},{"date":"2023-11-23","close":5200.4922},{"date":"2023-11-24","close":5237.5068},{"date":"2023-11-27","close":5237.5068},{"date":"2023-11-28","close":5274.52},{"date":"2023-11-29","close":5293.0278},{"date":"2023-11-30","close":5283.7744},{"date":"2023-12-01","close":5339.2954},{"date":"2023-12-04","close":5367.0562},{"date":"2023-12-05","close":5385.563},{"date":"2023-12-06","close":5404.0698},{"date":"2023-12-07","close":5431.8311},{"date":"2023-12-08","close":5478.0991},{"date":"2023-12-11","close":5478.0991},{"date":"2023-12-12","close":5478.0991},{"date":"2023-12-13","close":5339.2954},{"date":"2023-12-14","close":5302.2812},{"date":"2023-12-15","close":5274.52},{"date":"2023-12-18","close":5237.5068},{"date":"2023-12-19","close":5237.5068},{"date":"2023-12-20","close":5228.2529},{"date":"2023-12-21","close":5302.2812},{"date":"2023-12-22","close":5330.042},{"date":"2023-12-26","close":5385.563},{"date":"2023-12-27","close":5300.0776},{"date":"2023-12-28","close":5338.0713},{"date":"2024-01-02","close":5414.0576},{"date":"2024-01-03","close":5442.5532},{"date":"2024-01-04","close":5442.5532},{"date":"2024-01-05","close":5471.0483},{"date":"2024-01-08","close":5499.543},{"date":"2024-01-09","close":5461.5493},{"date":"2024-01-10","close":5499.543},{"date":"2024-01-11","close":5556.5332},{"date":"2024-01-12","close":5594.5264},{"date":"2024-01-15","close":5566.0312},{"date":"2024-01-16","close":5547.0347},{"date":"2024-01-17","close":5509.0415},{"date":"2024-01-18","close":5537.5366},{"date":"2024-01-19","close":5309.5762},{"date":"2024-01-22","close":5271.583},{"date":"2024-01-23","close":5271.583},{"date":"2024-01-24","close":5366.5664},{"date":"2024-01-25","close":5404.5596},{"date":"2024-01-26","close":5395.061},{"date":"2024-01-29","close":5518.54},{"date":"2024-01-30","close":5528.0381},{"date":"2024-01-31","close":5528.0381},{"date":"2024-02-01","close":5926.9688},{"date":"2024-02-02","close":5869.9785},{"date":"2024-02-05","close":5936.4673},{"date":"2024-02-06","close":6078.9424},{"date":"2024-02-07","close":6221.4175},{"date":"2024-02-08","close":6126.4341},{"date":"2024-02-13","close":6031.4507},{"date":"2024-02-14","close":5945.9653},{"date":"2024-02-15","close":6050.4473},{"date":"2024-02-16","close":6040.9487},{"date":"2024-02-19","close":6135.9326},{"date":"2024-02-20","close":6097.939},{"date":"2024-02-21","close":6069.4438},{"date":"2024-02-22","close":5993.457},{"date":"2024-02-23","close":6002.9556},{"date":"2024-02-26","close":5879.4771},{"date":"2024-02-27","close":5888.9756},{"date":"2024-02-28","close":5917.4702},{"date":"2024-02-29","close":5860.48},{"date":"2024-03-04","close":5936.4673},{"date":"2024-03-05","close":5974.4604},{"date":"2024-03-06","close":5974.4604},{"date":"2024-03-07","close":5917.4702},{"date":"2024-03-08","close":5879.4771},{"date":"2024-03-11","close":5974.4604},{"date":"2024-03-12","close":5983.959},{"date":"2024-03-13","close":6031.4507},{"date":"2024-03-14","close":6059.9453},{"date":"2024-03-15","close":6107.437},{"date":"2024-03-18","close":6097.939},{"date":"2024-03-19","close":6088.4409},{"date":"2024-03-20","close":6059.9453},{"date":"2024-03-21","close":6107.437},{"date":"2024-03-22","close":6145.4307},{"date":"2024-03-25","close":6126.4341},{"date":"2024-03-26","close":6126.4341},{"date":"2024-03-27","close":6126.4341},{"date":"2024-03-28","close":5917.4702},{"date":"2024-03-29","close":5907.9717},{"date":"2024-04-01","close":6031.4507},{"date":"2024-04-02","close":5888.9756},{"date":"2024-04-03","close":5746.5},{"date":"2024-04-04","close":5547.0347},{"date":"2024-04-05","close":5547.0347},{"date":"2024-04-08","close":5404.5596},{"date":"2024-04-09","close":5490.0449},{"date":"2024-04-11","close":5585.0283},{"date":"2024-04-12","close":5547.0347},{"date":"2024-04-15","close":5385.563},{"date":"2024-04-16","close":5328.5728},{"date":"2024-04-17","close":5281.0811},{"date":"2024-04-18","close":5433.0547},{"date":"2024-04-19","close":5385.563},{"date":"2024-04-22","close":5414.0576},{"date":"2024-04-23","close":5423.5566},{"date":"2024-04-24","close":5414.0576},{"date":"2024-04-25","close":5414.0576},{"date":"2024-04-26","close":5385.563},{"date":"2024-04-29","close":5395.061},{"date":"2024-04-30","close":5423.5566},{"date":"2024-05-02","close":5718.0049},{"date":"2024-05-03","close":5718.0049},{"date":"2024-05-07","close":5708.5063},{"date":"2024-05-08","close":5727.5034},{"date":"2024-05-09","close":5746.5},{"date":"2024-05-10","close":5765.4966},{"date":"2024-05-13","close":5803.4902},{"date":"2024-05-14","close":5841.4834},{"date":"2024-05-16","close":5917.4702},{"date":"2024-05-17","close":5888.9756},{"date":"2024-05-20","close":5879.4771},{"date":"2024-05-21","close":5879.4771},{"date":"2024-05-22","close":5860.48},{"date":"2024-05-23","close":5879.4771},{"date":"2024-05-24","close":5869.9785},{"date":"2024-05-27","close":5898.4736},{"date":"2024-05-28","close":5888.9756},{"date":"2024-05-29","close":5860.48},{"date":"2024-05-30","close":5850.9819},{"date":"2024-05-31","close":5860.48},{"date":"2024-06-03","close":5850.9819},{"date":"2024-06-04","close":5831.9854},{"date":"2024-06-05","close":5793.9917},{"date":"2024-06-07","close":5774.9951},{"date":"2024-06-10","close":5699.0083},{"date":"2024-06-11","close":5547.0347},{"date":"2024-06-12","close":5556.5332},{"date":"2024-06-13","close":5566.0312},{"date":"2024-06-14","close":5528.0381},{"date":"2024-06-17","close":5528.0381},{"date":"2024-06-18","close":5461.5493},{"date":"2024-06-19","close":5499.543},{"date":"2024-06-20","close":5490.0449},{"date":"2024-06-21","close":5442.5532},{"date":"2024-06-24","close":5556.5332},{"date":"2024-06-25","close":5613.5229},{"date":"2024-06-26","close":5604.0249},{"date":"2024-06-27","close":5613.5229},{"date":"2024-06-28","close":5632.52},{"date":"2024-07-01","close":5642.0181},{"date":"2024-07-02","close":5699.0083},{"date":"2024-07-03","close":5689.5103},{"date":"2024-07-04","close":5689.5103},{"date":"2024-07-05","close":5680.0117},{"date":"2024-07-08","close":5651.5166},{"date":"2024-07-09","close":5575.5303},{"date":"2024-07-10","close":5556.5332},{"date":"2024-07-11","close":5452.0513},{"date":"2024-07-12","close":5414.0576},{"date":"2024-07-15","close":5433.0547},{"date":"2024-07-16","close":5433.0547},{"date":"2024-07-17","close":5423.5566},{"date":"2024-07-18","close":5433.0547},{"date":"2024-07-19","close":5376.0649},{"date":"2024-07-22","close":5376.0649},{"date":"2024-07-23","close":5328.5728},{"date":"2024-07-24","close":5328.5728},{"date":"2024-07-25","close":5300.0776},{"date":"2024-07-26","close":5300.0776},{"date":"2024-07-29","close":5290.5796},{"date":"2024-07-30","close":5195.5957},{"date":"2024-07-31","close":5195.5957},{"date":"2024-08-01","close":5252.5859},{"date":"2024-08-02","close":5081.6157},{"date":"2024-08-05","close":4668.4375},{"date":"2024-08-06","close":4825.1606},{"date":"2024-08-07","close":5205.0942},{"date":"2024-08-08","close":5309.5762},{"date":"2024-08-09","close":5404.5596},{"date":"2024-08-12","close":5366.5664},{"date":"2024-08-13","close":5433.0547},{"date":"2024-08-14","close":5452.0513},{"date":"2024-08-16","close":5328.5728},{"date":"2024-08-19","close":5319.0747},{"date":"2024-08-20","close":5338.0713},{"date":"2024-08-21","close":5319.0747},{"date":"2024-08-22","close":5376.0649},{"date":"2024-08-23","close":5357.0679},{"date":"2024-08-26","close":5338.0713},{"date":"2024-08-27","close":5319.0747},{"date":"2024-08-28","close":5319.0747},{"date":"2024-08-29","close":5366.5664},{"date":"2024-08-30","close":5366.5664},{"date":"2024-09-02","close":5347.5693},{"date":"2024-09-03","close":5309.5762},{"date":"2024-09-04","close":5309.5762},{"date":"2024-09-05","close":5309.5762},{"date":"2024-09-06","close":5214.5923},{"date":"2024-09-09","close":5300.0776},{"date":"2024-09-10","close":5328.5728},{"date":"2024-09-11","close":5328.5728},{"date":"2024-09-12","close":5319.0747},{"date":"2024-09-13","close":5376.0649},{"date":"2024-09-19","close":5366.5664},{"date":"2024-09-20","close":5395.061},{"date":"2024-09-23","close":5385.563},{"date":"2024-09-24","close":5376.0649},{"date":"2024-09-25","close":5376.0649},{"date":"2024-09-26","close":5442.5532},{"date":"2024-09-27","close":5442.5532},{"date":"2024-09-30","close":5328.5728},{"date":"2024-10-02","close":5319.0747},{"date":"2024-10-04","close":5328.5728},{"date":"2024-10-07","close":5366.5664},{"date":"2024-10-08","close":5423.5566},{"date":"2024-10-10","close":5414.0576},{"date":"2024-10-11","close":5433.0547},{"date":"2024-10-14","close":5395.061},{"date":"2024-10-15","close":5395.061},{"date":"2024-10-16","close":5385.563},{"date":"2024-10-17","close":5433.0547},{"date":"2024-10-18","close":5442.5532},{"date":"2024-10-21","close":5461.5493},{"date":"2024-10-22","close":5433.0547},{"date":"2024-10-23","close":5490.0449},{"date":"2024-10-24","close":5642.0181},{"date":"2024-10-25","close":5556.5332},{"date":"2024-10-28","close":5556.5332},{"date":"2024-10-29","close":5594.5264},{"date":"2024-10-30","close":5575.5303},{"date":"2024-10-31","close":5585.0283},{"date":"2024-11-01","close":5604.0249},{"date":"2024-11-04","close":5604.0249},{"date":"2024-11-05","close":5632.52},{"date":"2024-11-06","close":5575.5303},{"date":"2024-11-07","close":5623.022},{"date":"2024-11-08","close":5632.52},{"date":"2024-11-11","close":5680.0117},{"date":"2024-11-12","close":5718.0049},{"date":"2024-11-13","close":5480.5464},{"date":"2024-11-14","close":5518.54},{"date":"2024-11-15","close":5566.0312},{"date":"2024-11-18","close":5661.0146},{"date":"2024-11-19","close":5689.5103},{"date":"2024-11-20","close":5490.0449},{"date":"2024-11-21","close":5271.583},{"date":"2024-11-22","close":5309.5762},{"date":"2024-11-25","close":5319.0747},{"date":"2024-11-26","close":5319.0747},{"date":"2024-11-27","close":5262.084},{"date":"2024-11-28","close":5347.5693},{"date":"2024-11-29","close":5347.5693},{"date":"2024-12-02","close":5110.1108},{"date":"2024-12-03","close":5243.0879},{"date":"2024-12-04","close":5224.0913},{"date":"2024-12-05","close":5224.0913},{"date":"2024-12-06","close":5233.5894},{"date":"2024-12-09","close":5452.0513},{"date":"2024-12-10","close":5594.5264},{"date":"2024-12-11","close":5632.52},{"date":"2024-12-12","close":5689.5103},{"date":"2024-12-13","close":5680.0117},{"date":"2024-12-16","close":5613.5229},{"date":"2024-12-17","close":5632.52},{"date":"2024-12-18","close":5594.5264},{"date":"2024-12-19","close":5490.0449},{"date":"2024-12-20","close":5556.5332},{"date":"2024-12-23","close":5537.5366},{"date":"2024-12-24","close":5556.5332},{"date":"2024-12-26","close":5537.5366},{"date":"2024-12-27","close":5576.8794},{"date":"2024-12-30","close":5635.894},{"date":"2025-01-02","close":5616.2227},{"date":"2025-01-03","close":5576.8794},{"date":"2025-01-06","close":5606.3867},{"date":"2025-01-07","close":5596.5513},{"date":"2025-01-08","close":5586.7153},{"date":"2025-01-09","close":5616.2227},{"date":"2025-01-10","close":5606.3867},{"date":"2025-01-13","close":5616.2227},{"date":"2025-01-14","close":5626.0586},{"date":"2025-01-15","close":5645.73},{"date":"2025-01-16","close":5685.0732},{"date":"2025-01-17","close":5675.2373},{"date":"2025-01-20","close":5665.4014},{"date":"2025-01-21","close":5675.2373},{"date":"2025-01-22","close":5685.0732},{"date":"2025-01-23","close":5675.2373},{"date":"2025-01-24","close":5714.5806},{"date":"2025-01-31","close":5685.0732},{"date":"2025-02-03","close":5675.2373},{"date":"2025-02-04","close":5704.7446},{"date":"2025-02-05","close":5773.5947},{"date":"2025-02-06","close":5822.7739},{"date":"2025-02-07","close":5832.6094},{"date":"2025-02-10","close":5862.1167},{"date":"2025-02-11","close":5832.6094},{"date":"2025-02-12","close":5842.4453},{"date":"2025-02-13","close":5852.2812},{"date":"2025-02-14","close":5852.2812},{"date":"2025-02-17","close":5832.6094},{"date":"2025-02-18","close":5832.6094},{"date":"2025-02-19","close":5881.7886},{"date":"2025-02-20","close":5921.1313},{"date":"2025-02-21","close":5930.9673},{"date":"2025-02-24","close":5960.4746},{"date":"2025-02-25","close":5891.624},{"date":"2025-02-26","close":5901.46},{"date":"2025-02-27","close":5901.46},{"date":"2025-02-28","close":5911.2959},{"date":"2025-03-04","close":5891.624},{"date":"2025-03-05","close":6009.6533},{"date":"2025-03-06","close":6048.9966},{"date":"2025-03-07","close":6029.3247},{"date":"2025-03-10","close":6048.9966},{"date":"2025-03-11","close":6117.8467},{"date":"2025-03-12","close":6078.5039},{"date":"2025-03-13","close":6167.0254},{"date":"2025-03-14","close":6462.0986},{"date":"2025-03-17","close":6471.9346},{"date":"2025-03-18","close":6363.7407},{"date":"2025-03-19","close":6471.9346},{"date":"2025-03-20","close":7032.5732},{"date":"2025-03-21","close":6737.5},{"date":"2025-03-24","close":6816.186},{"date":"2025-03-25","close":6855.5293},{"date":"2025-03-26","close":6727.6646},{"date":"2025-03-27","close":6688.3213},{"date":"2025-03-28","close":6826.022},{"date":"2025-03-31","close":6786.6787},{"date":"2025-04-01","close":6767.0073},{"date":"2025-04-02","close":6894.8726},{"date":"2025-04-03","close":6924.3799},{"date":"2025-04-04","close":7062.0806},{"date":"2025-04-07","close":6904.708},{"date":"2025-04-08","close":7042.4087},{"date":"2025-04-09","close":6914.5439},{"date":"2025-04-10","close":6934.2153},{"date":"2025-04-11","close":7062.0806},{"date":"2025-04-14","close":7160.438},{"date":"2025-04-15","close":7662.062},{"date":"2025-04-16","close":7337.4819},{"date":"2025-04-17","close":7504.6899},{"date":"2025-04-18","close":7524.3613},{"date":"2025-04-21","close":7524.3613},{"date":"2025-04-22","close":7455.5112},{"date":"2025-04-23","close":7514.5259},{"date":"2025-04-24","close":7652.2266},{"date":"2025-04-25","close":7721.0767},{"date":"2025-04-28","close":7780.0913},{"date":"2025-04-29","close":8291.5508},{"date":"2025-04-30","close":8399.7451},{"date":"2025-05-02","close":8271.8799},{"date":"2025-05-07","close":7622.7192},{"date":"2025-05-08","close":7248.96},{"date":"2025-05-09","close":7337.4819},{"date":"2025-05-12","close":8203.0293},{"date":"2025-05-13","close":8075.1646},{"date":"2025-05-14","close":8163.686},{"date":"2025-05-15","close":8153.8506},{"date":"2025-05-16","close":8065.3286},{"date":"2025-05-19","close":8065.3286},{"date":"2025-05-20","close":8527.6094},{"date":"2025-05-21","close":8724.3252},{"date":"2025-05-22","close":8704.6533},{"date":"2025-05-23","close":8704.6533},{"date":"2025-05-26","close":8675.1465},{"date":"2025-05-27","close":8704.6533},{"date":"2025-05-28","close":8763.668},{"date":"2025-05-29","close":9206.2773},{"date":"2025-05-30","close":9393.1572},{"date":"2025-06-02","close":9560.3652},{"date":"2025-06-04","close":10130.8398},{"date":"2025-06-05","close":10101.332},{"date":"2025-06-09","close":11379.9814},{"date":"2025-06-10","close":12648.7959},{"date":"2025-06-11","close":13622.5371},{"date":"2025-06-12","close":12756.9893},{"date":"2025-06-13","close":12766.8252},{"date":"2025-06-16","close":12363.5586},{"date":"2025-06-17","close":12393.0654},{"date":"2025-06-18","close":12796.332},{"date":"2025-06-19","close":14153.668},{"date":"2025-06-20","close":13838.9238},{"date":"2025-06-23","close":12963.54},{"date":"2025-06-24","close":12806.168},{"date":"2025-06-25","close":12973.376},{"date":"2025-06-26","close":12530.7666},{"date":"2025-06-27","close":12530.7666},{"date":"2025-06-30","close":12206.1865},{"date":"2025-07-01","close":12894.6904},{"date":"2025-07-02","close":12737.3174},{"date":"2025-07-03","close":12943.8691},{"date":"2025-07-04","close":12471.752},{"date":"2025-07-07","close":12845.5107},{"date":"2025-07-08","close":13081.5693},{"date":"2025-07-09","close":14920.8574},{"date":"2025-07-10","close":14458.5771},{"date":"2025-07-11","close":14517.5918},{"date":"2025-07-14","close":14970.0371},{"date":"2025-07-15","close":14753.6494},{"date":"2025-07-16","close":14733.9785},{"date":"2025-07-17","close":14389.7266},{"date":"2025-07-18","close":14252.0254},{"date":"2025-07-21","close":13652.0439},{"date":"2025-07-22","close":13868.4307},{"date":"2025-07-23","close":12570.1094},{"date":"2025-07-24","close":10111.168},{"date":"2025-07-25","close":10229.1973},{"date":"2025-07-28","close":10002.9746},{"date":"2025-07-29","close":10229.1973},{"date":"2025-07-30","close":10317.7188},{"date":"2025-07-31","close":10720.9854},{"date":"2025-08-01","close":10160.3467},{"date":"2025-08-04","close":10671.8066},{"date":"2025-08-05","close":10445.584},{"date":"2025-08-06","close":10248.8691},{"date":"2025-08-07","close":10337.3906},{"date":"2025-08-08","close":10317.7188},{"date":"2025-08-11","close":10327.5547},{"date":"2025-08-12","close":10278.376},{"date":"2025-08-13","close":10170.1826},{"date":"2025-08-14","close":9943.96},{"date":"2025-08-18","close":9698.0654},{"date":"2025-08-19","close":9707.9014},{"date":"2025-08-20","close":9599.708},{"date":"2025-08-21","close":9816.0947},{"date":"2025-08-22","close":10160.3467},{"date":"2025-08-25","close":10170.1826},{"date":"2025-08-26","close":10121.0039},{"date":"2025-08-27","close":10170.1826},{"date":"2025-08-28","close":10484.9268},{"date":"2025-08-29","close":10180.0186},{"date":"2025-09-01","close":10524.2705},{"date":"2025-09-02","close":10229.1973},{"date":"2025-09-03","close":10602.9561},{"date":"2025-09-04","close":10612.792},{"date":"2025-09-05","close":10612.792},{"date":"2025-09-08","close":10799.6719},{"date":"2025-09-09","close":11075.0732},{"date":"2025-09-10","close":11045.5654},{"date":"2025-09-11","close":11261.9531},{"date":"2025-09-12","close":11311.1318},{"date":"2025-09-15","close":11301.2959},{"date":"2025-09-16","close":11163.5947},{"date":"2025-09-17","close":11301.2959},{"date":"2025-09-18","close":11124.252},{"date":"2025-09-19","close":11110.0},{"date":"2025-09-22","close":10966.8799},{"date":"2025-09-23","close":10868.5225},{"date":"2025-09-24","close":10848.8506},{"date":"2025-09-25","close":10691.4785},{"date":"2025-09-26","close":10642.2998},{"date":"2025-09-29","close":10947.208},{"date":"2025-09-30","close":10907.8652},{"date":"2025-10-01","close":10966.8799},{"date":"2025-10-02","close":10927.5371},{"date":"2025-10-10","close":10957.0439},{"date":"2025-10-13","close":11084.9092},{"date":"2025-10-14","close":11252.1172},{"date":"2025-10-15","close":11783.248},{"date":"2025-10-16","close":11694.7266},{"date":"2025-10-17","close":11006.2227},{"date":"2025-10-20","close":10927.5371},{"date":"2025-10-21","close":11183.2666},{"date":"2025-10-22","close":11852.0986},{"date":"2025-10-23","close":12284.8721},{"date":"2025-10-24","close":11901.2773},{"date":"2025-10-27","close":12137.3359},{"date":"2025-10-28","close":12294.708},{"date":"2025-10-29","close":12294.708},{"date":"2025-10-30","close":12088.1572},{"date":"2025-10-31","close":12107.8291},{"date":"2025-11-03","close":13130.748},{"date":"2025-11-04","close":13976.624},{"date":"2025-11-05","close":14153.668},{"date":"2025-11-06","close":14153.668},{"date":"2025-11-07","close":13897.9385},{"date":"2025-11-10","close":13406.1494},{"date":"2025-11-11","close":13238.9414},{"date":"2025-11-12","close":13888.1025},{"date":"2025-11-13","close":13711.0586},{"date":"2025-11-14","close":13632.3721},{"date":"2025-11-17","close":13278.2852},{"date":"2025-11-18","close":13632.3721},{"date":"2025-11-19","close":13760.2373},{"date":"2025-11-20","close":13622.5371},{"date":"2025-11-21","close":13534.0146},{"date":"2025-11-24","close":13524.1787},{"date":"2025-11-25","close":13917.6094},{"date":"2025-11-26","close":14350.3838},{"date":"2025-11-27","close":14232.3545},{"date":"2025-11-28","close":14143.832},{"date":"2025-12-01","close":13740.5654},{"date":"2025-12-02","close":13927.4453},{"date":"2025-12-03","close":14025.8027},{"date":"2025-12-04","close":14261.8613},{"date":"2025-12-05","close":14252.0254},{"date":"2025-12-08","close":13671.7158},{"date":"2025-12-09","close":13770.0732},{"date":"2025-12-10","close":13652.0439},{"date":"2025-12-11","close":13209.4346},{"date":"2025-12-12","close":13770.0732},{"date":"2025-12-15","close":13720.8945},{"date":"2025-12-16","close":13002.8838},{"date":"2025-12-17","close":12963.54},{"date":"2025-12-18","close":12993.0479},{"date":"2025-12-19","close":13209.4346},{"date":"2025-12-22","close":13199.5986},{"date":"2025-12-23","close":13307.792},{"date":"2025-12-24","close":13868.4307},{"date":"2025-12-26","close":13475.0},{"date":"2025-12-29","close":13220.0},{"date":"2025-12-30","close":13110.0},{"date":"2026-01-02","close":12730.0},{"date":"2026-01-05","close":12460.0},{"date":"2026-01-06","close":12460.0},{"date":"2026-01-07","close":12500.0},{"date":"2026-01-08","close":12560.0},{"date":"2026-01-09","close":12450.0},{"date":"2026-01-12","close":12720.0},{"date":"2026-01-13","close":12800.0},{"date":"2026-01-14","close":13050.0},{"date":"2026-01-15","close":13090.0},{"date":"2026-01-16","close":12890.0},{"date":"2026-01-19","close":12700.0},{"date":"2026-01-20","close":12950.0},{"date":"2026-01-21","close":12860.0},{"date":"2026-01-22","close":12250.0},{"date":"2026-01-23","close":12470.0},{"date":"2026-01-26","close":12120.0},{"date":"2026-01-27","close":12200.0},{"date":"2026-01-28","close":11850.0},{"date":"2026-01-29","close":11700.0},{"date":"2026-01-30","close":11820.0},{"date":"2026-02-02","close":11660.0},{"date":"2026-02-03","close":11850.0},{"date":"2026-02-04","close":12120.0},{"date":"2026-02-05","close":12010.0},{"date":"2026-02-06","close":11590.0},{"date":"2026-02-09","close":12600.0},{"date":"2026-02-10","close":16000.0},{"date":"2026-02-11","close":14720.0},{"date":"2026-02-12","close":14050.0},{"date":"2026-02-13","close":14140.0},{"date":"2026-02-19","close":15470.0},{"date":"2026-02-20","close":14940.0},{"date":"2026-02-23","close":15590.0},{"date":"2026-02-24","close":15400.0},{"date":"2026-02-25","close":16400.0},{"date":"2026-02-26","close":15590.0},{"date":"2026-02-27","close":15110.0},{"date":"2026-03-03","close":14280.0},{"date":"2026-03-04","close":12310.0},{"date":"2026-03-05","close":13220.0},{"date":"2026-03-06","close":13580.0},{"date":"2026-03-09","close":12720.0},{"date":"2026-03-10","close":12910.0},{"date":"2026-03-11","close":13440.0},{"date":"2026-03-12","close":13510.0},{"date":"2026-03-13","close":13200.0},{"date":"2026-03-16","close":12830.0},{"date":"2026-03-17","close":12880.0},{"date":"2026-03-18","close":12900.0},{"date":"2026-03-19","close":12470.0},{"date":"2026-03-20","close":12470.0},{"date":"2026-03-23","close":11630.0},{"date":"2026-03-24","close":12060.0},{"date":"2026-03-25","close":12670.0},{"date":"2026-03-26","close":13370.0},{"date":"2026-03-27","close":13030.0},{"date":"2026-03-30","close":13760.0},{"date":"2026-03-31","close":13180.0},{"date":"2026-04-01","close":12690.0},{"date":"2026-04-02","close":12640.0},{"date":"2026-04-03","close":12540.0},{"date":"2026-04-06","close":13190.0},{"date":"2026-04-07","close":12800.0},{"date":"2026-04-08","close":12100.0},{"date":"2026-04-09","close":12210.0},{"date":"2026-04-10","close":12680.0},{"date":"2026-04-13","close":14470.0},{"date":"2026-04-14","close":14250.0},{"date":"2026-04-15","close":13870.0},{"date":"2026-04-16","close":13730.0},{"date":"2026-04-17","close":13400.0},{"date":"2026-04-20","close":13630.0},{"date":"2026-04-21","close":13400.0},{"date":"2026-04-22","close":13070.0},{"date":"2026-04-23","close":12900.0},{"date":"2026-04-24","close":13320.0},{"date":"2026-04-27","close":12980.0},{"date":"2026-04-28","close":12840.0},{"date":"2026-04-29","close":12860.0},{"date":"2026-04-30","close":13050.0},{"date":"2026-05-04","close":12730.0},{"date":"2026-05-06","close":12310.0},{"date":"2026-05-07","close":12190.0},{"date":"2026-05-08","close":12020.0},{"date":"2026-05-11","close":11880.0},{"date":"2026-05-12","close":11440.0},{"date":"2026-05-13","close":11690.0},{"date":"2026-05-14","close":11830.0},{"date":"2026-05-15","close":11410.0},{"date":"2026-05-18","close":11330.0},{"date":"2026-05-19","close":10620.0},{"date":"2026-05-20","close":10360.0},{"date":"2026-05-21","close":10500.0},{"date":"2026-05-22","close":10750.0},{"date":"2026-05-26","close":10720.0},{"date":"2026-05-27","close":10080.0},{"date":"2026-05-28","close":10100.0},{"date":"2026-05-29","close":9750.0},{"date":"2026-06-01","close":9300.0},{"date":"2026-06-02","close":9020.0},{"date":"2026-06-04","close":9020.0},{"date":"2026-06-05","close":9010.0},{"date":"2026-06-08","close":8520.0},{"date":"2026-06-09","close":9190.0},{"date":"2026-06-10","close":9200.0},{"date":"2026-06-11","close":9450.0},{"date":"2026-06-12","close":10240.0},{"date":"2026-06-15","close":10580.0},{"date":"2026-06-16","close":10580.0},{"date":"2026-06-17","close":10530.0},{"date":"2026-06-18","close":10000.0},{"date":"2026-06-19","close":9640.0},{"date":"2026-06-22","close":9470.0},{"date":"2026-06-23","close":8760.0},{"date":"2026-06-24","close":9080.0},{"date":"2026-06-25","close":8860.0},{"date":"2026-06-26","close":8630.0},{"date":"2026-06-29","close":9170.0},{"date":"2026-06-30","close":9250.0},{"date":"2026-07-01","close":9690.0},{"date":"2026-07-02","close":9850.0},{"date":"2026-07-03","close":9900.0},{"date":"2026-07-06","close":9750.0},{"date":"2026-07-07","close":9910.0},{"date":"2026-07-08","close":9980.0},{"date":"2026-07-09","close":9740.0},{"date":"2026-07-10","close":9870.0},{"date":"2026-07-13","close":9890.0},{"date":"2026-07-14","close":9520.0},{"date":"2026-07-15","close":9430.0},{"date":"2026-07-16","close":9430.0},{"date":"2026-07-20","close":9290.0},{"date":"2026-07-21","close":9170.0},{"date":"2026-07-22","close":9500.0},{"date":"2026-07-23","close":9940.0},{"date":"2026-07-24","close":10270.0},{"date":"2026-07-27","close":10390.0},{"date":"2026-07-28","close":10000.0},{"date":"2026-07-29","close":9700.0},{"date":"2026-07-30","close":9180.0},{"date":"2026-07-31","close":9260.0},{"date":"2026-08-03","close":9350.0},{"date":"2026-08-04","close":10000.0},{"date":"2026-08-05","close":10030.0},{"date":"2026-08-06","close":9990.0},{"date":"2026-08-07","close":10070.0},{"date":"2026-08-10","close":10080.0},{"date":"2026-08-11","close":10120.0},{"date":"2026-08-12","close":9940.0},{"date":"2026-08-13","close":9810.0},{"date":"2026-08-14","close":10070.0},{"date":"2026-08-18","close":10000.0},{"date":"2026-08-19","close":9860.0},{"date":"2026-08-20","close":9700.0},{"date":"2026-08-21","close":9670.0},{"date":"2026-08-24","close":9760.0},{"date":"2026-08-25","close":10150.0},{"date":"2026-08-26","close":10050.0},{"date":"2026-08-27","close":10050.0},{"date":"2026-08-28","close":10400.0},{"date":"2026-08-31","close":10370.0},{"date":"2026-09-01","close":10550.0},{"date":"2026-09-02","close":10470.0},{"date":"2026-09-03","close":10450.0},{"date":"2026-09-04","close":10500.0},{"date":"2026-09-07","close":10410.0},{"date":"2026-09-08","close":10360.0},{"date":"2026-09-09","close":10160.0},{"date":"2026-09-10","close":10330.0},{"date":"2026-09-11","close":10110.0},{"date":"2026-09-14","close":10090.0},{"date":"2026-09-15","close":9970.0},{"date":"2026-09-16","close":10100.0},{"date":"2026-09-17","close":10010.0},{"date":"2026-09-18","close":9900.0},{"date":"2026-09-21","close":9690.0},{"date":"2026-09-22","close":9790.0},{"date":"2026-09-23","close":9730.0},{"date":"2026-09-28","close":9580.0},{"date":"2026-09-29","close":9410.0},{"date":"2026-09-30","close":9290.0},{"date":"2026-10-01","close":9260.0},{"date":"2026-10-02","close":9180.0},{"date":"2026-10-06","close":9140.0},{"date":"2026-10-07","close":9040.0},{"date":"2026-10-08","close":8970.0},{"date":"2026-10-12","close":9060.0},{"date":"2026-10-13","close":9020.0},{"date":"2026-10-14","close":8870.0},{"date":"2026-10-15","close":9160.0},{"date":"2026-10-16","close":9040.0},{"date":"2026-10-19","close":9030.0},{"date":"2026-10-20","close":8770.0},{"date":"2026-10-21","close":8760.0},{"date":"2026-10-22","close":8610.0},{"date":"2026-10-23","close":8320.0}],"chart_data":[{"date":"2024-10-23","open":5443,"high":5509,"low":5414,"close":5490,"volume":14310,"rsi_14":72.97,"sma_20":5689.0,"sma_60":5609.08,"sma_120":5776.21},{"date":"2024-10-24","open":5481,"high":5652,"low":5443,"close":5642,"volume":60758,"rsi_14":82.69,"sma_20":5702.5,"sma_60":5614.58,"sma_120":5778.21},{"date":"2024-10-25","open":5642,"high":5652,"low":5500,"close":5557,"volume":19669,"rsi_14":70.0,"sma_20":5712.0,"sma_60":5618.58,"sma_120":5779.46},{"date":"2024-10-28","open":5566,"high":5585,"low":5424,"close":5557,"volume":75231,"rsi_14":67.86,"sma_20":5721.5,"sma_60":5623.08,"sma_120":5780.96},{"date":"2024-10-29","open":5557,"high":5614,"low":5538,"close":5595,"volume":22073,"rsi_14":66.67,"sma_20":5729.5,"sma_60":5628.25,"sma_120":5782.71},{"date":"2024-10-30","open":5614,"high":5614,"low":5452,"close":5576,"volume":23880,"rsi_14":65.45,"sma_20":5736.5,"sma_60":5633.25,"sma_120":5784.04},{"date":"2024-10-31","open":5547,"high":5604,"low":5547,"close":5585,"volume":11916,"rsi_14":64.81,"sma_20":5750.0,"sma_60":5640.08,"sma_120":5782.88},{"date":"2024-11-01","open":5585,"high":5633,"low":5566,"close":5604,"volume":31809,"rsi_14":71.15,"sma_20":5765.0,"sma_60":5647.25,"sma_120":5781.88},{"date":"2024-11-04","open":5604,"high":5623,"low":5338,"close":5604,"volume":53004,"rsi_14":71.15,"sma_20":5779.5,"sma_60":5653.42,"sma_120":5780.96},{"date":"2024-11-05","open":5557,"high":5680,"low":5557,"close":5633,"volume":35603,"rsi_14":74.07,"sma_20":5793.5,"sma_60":5663.08,"sma_120":5780.12},{"date":"2024-11-06","open":5642,"high":5652,"low":5528,"close":5576,"volume":58634,"rsi_14":63.64,"sma_20":5801.5,"sma_60":5679.0,"sma_120":5778.62},{"date":"2024-11-07","open":5585,"high":5671,"low":5585,"close":5623,"volume":55145,"rsi_14":66.1,"sma_20":5812.5,"sma_60":5693.0,"sma_120":5777.38},{"date":"2024-11-08","open":5652,"high":5680,"low":5614,"close":5633,"volume":29084,"rsi_14":65.52,"sma_20":5823.0,"sma_60":5700.5,"sma_120":5775.88},{"date":"2024-11-11","open":5642,"high":5680,"low":5566,"close":5680,"volume":30319,"rsi_14":71.67,"sma_20":5838.0,"sma_60":5707.0,"sma_120":5774.46},{"date":"2024-11-12","open":5680,"high":5737,"low":5661,"close":5718,"volume":43456,"rsi_14":70.69,"sma_20":5855.0,"sma_60":5712.5,"sma_120":5772.71},{"date":"2024-11-13","open":5718,"high":5728,"low":5481,"close":5481,"volume":79192,"rsi_14":37.31,"sma_20":5860.0,"sma_60":5714.5,"sma_120":5769.12},{"date":"2024-11-14","open":5481,"high":5595,"low":5424,"close":5519,"volume":84720,"rsi_14":46.77,"sma_20":5864.5,"sma_60":5716.0,"sma_120":5765.96},{"date":"2024-11-15","open":5519,"high":5604,"low":5519,"close":5566,"volume":44609,"rsi_14":50.75,"sma_20":5871.0,"sma_60":5718.0,"sma_120":5763.21},{"date":"2024-11-18","open":5566,"high":5699,"low":5528,"close":5661,"volume":42526,"rsi_14":54.79,"sma_20":5881.5,"sma_60":5723.83,"sma_120":5761.46},{"date":"2024-11-19","open":5661,"high":5718,"low":5633,"close":5690,"volume":43441,"rsi_14":58.11,"sma_20":5895.0,"sma_60":5730.33,"sma_120":5759.79},{"date":"2024-11-20","open":5690,"high":5690,"low":5481,"close":5490,"volume":49028,"rsi_14":44.68,"sma_20":5895.0,"sma_60":5733.0,"sma_120":5756.46},{"date":"2024-11-21","open":5462,"high":5490,"low":5272,"close":5272,"volume":17658,"rsi_14":34.78,"sma_20":5875.5,"sma_60":5732.17,"sma_120":5750.96},{"date":"2024-11-22","open":5234,"high":5319,"low":5234,"close":5310,"volume":11604,"rsi_14":36.97,"sma_20":5862.5,"sma_60":5731.0,"sma_120":5745.88},{"date":"2024-11-25","open":5310,"high":5357,"low":5300,"close":5319,"volume":11886,"rsi_14":35.9,"sma_20":5850.0,"sma_60":5730.33,"sma_120":5741.12},{"date":"2024-11-26","open":5319,"high":5319,"low":5234,"close":5319,"volume":14082,"rsi_14":37.84,"sma_20":5835.5,"sma_60":5730.0,"sma_120":5736.46},{"date":"2024-11-27","open":5319,"high":5338,"low":5262,"close":5262,"volume":2761,"rsi_14":33.04,"sma_20":5819.0,"sma_60":5729.0,"sma_120":5731.21},{"date":"2024-11-28","open":5262,"high":5348,"low":5243,"close":5348,"volume":3935,"rsi_14":37.5,"sma_20":5806.5,"sma_60":5729.5,"sma_120":5726.79},{"date":"2024-11-29","open":5348,"high":5528,"low":5262,"close":5348,"volume":3422,"rsi_14":34.78,"sma_20":5793.0,"sma_60":5729.17,"sma_120":5722.54},{"date":"2024-12-02","open":5348,"high":5348,"low":5110,"close":5110,"volume":37106,"rsi_14":26.47,"sma_20":5767.0,"sma_60":5724.67,"sma_120":5716.54},{"date":"2024-12-03","open":5110,"high":5319,"low":5110,"close":5243,"volume":18513,"rsi_14":40.0,"sma_20":5746.5,"sma_60":5722.83,"sma_120":5711.88},{"date":"2024-12-04","open":5063,"high":5281,"low":5063,"close":5224,"volume":24275,"rsi_14":37.4,"sma_20":5728.0,"sma_60":5721.33,"sma_120":5707.71},{"date":"2024-12-05","open":5234,"high":5367,"low":5139,"close":5224,"volume":39258,"rsi_14":34.75,"sma_20":5707.0,"sma_60":5719.83,"sma_120":5704.88},{"date":"2024-12-06","open":5319,"high":5319,"low":5129,"close":5234,"volume":27657,"rsi_14":29.36,"sma_20":5686.0,"sma_60":5718.5,"sma_120":5702.04},{"date":"2024-12-09","open":5262,"high":5671,"low":5262,"close":5452,"volume":93735,"rsi_14":40.31,"sma_20":5674.0,"sma_60":5722.67,"sma_120":5701.04},{"date":"2024-12-10","open":5452,"high":5623,"low":5452,"close":5595,"volume":32171,"rsi_14":54.47,"sma_20":5667.5,"sma_60":5727.83,"sma_120":5701.62},{"date":"2024-12-11","open":5633,"high":5699,"low":5576,"close":5633,"volume":34645,"rsi_14":68.27,"sma_20":5675.5,"sma_60":5733.17,"sma_120":5702.54},{"date":"2024-12-12","open":5680,"high":5879,"low":5604,"close":5690,"volume":48400,"rsi_14":68.87,"sma_20":5684.5,"sma_60":5739.5,"sma_120":5704.54},{"date":"2024-12-13","open":5680,"high":5747,"low":5566,"close":5680,"volume":49369,"rsi_14":67.92,"sma_20":5690.5,"sma_60":5745.83,"sma_120":5706.12},{"date":"2024-12-16","open":5690,"high":5690,"low":5557,"close":5614,"volume":20125,"rsi_14":63.72,"sma_20":5688.0,"sma_60":5750.0,"sma_120":5707.21},{"date":"2024-12-17","open":5623,"high":5765,"low":5623,"close":5633,"volume":23525,"rsi_14":67.89,"sma_20":5685.0,"sma_60":5754.67,"sma_120":5708.88},{"date":"2024-12-18","open":5642,"high":5699,"low":5547,"close":5595,"volume":33899,"rsi_14":62.5,"sma_20":5690.5,"sma_60":5758.17,"sma_120":5709.21},{"date":"2024-12-19","open":5585,"high":5633,"low":5452,"close":5490,"volume":33345,"rsi_14":56.52,"sma_20":5702.0,"sma_60":5760.0,"sma_120":5708.12},{"date":"2024-12-20","open":5490,"high":5633,"low":5443,"close":5557,"volume":27211,"rsi_14":74.23,"sma_20":5715.0,"sma_60":5763.17,"sma_120":5707.71},{"date":"2024-12-23","open":5557,"high":5623,"low":5519,"close":5538,"volume":12284,"rsi_14":68.24,"sma_20":5726.5,"sma_60":5766.0,"sma_120":5707.04},{"date":"2024-12-24","open":5528,"high":5566,"low":5528,"close":5557,"volume":3014,"rsi_14":70.59,"sma_20":5739.0,"sma_60":5768.0,"sma_120":5706.38},{"date":"2024-12-26","open":5557,"high":5623,"low":5500,"close":5538,"volume":8210,"rsi_14":68.97,"sma_20":5753.5,"sma_60":5769.67,"sma_120":5705.46},{"date":"2024-12-27","open":5724,"high":5724,"low":5538,"close":5577,"volume":25080,"rsi_14":57.84,"sma_20":5755.5,"sma_60":5770.67,"sma_120":5702.71},{"date":"2024-12-30","open":5567,"high":5636,"low":5459,"close":5636,"volume":28905,"rsi_14":49.41,"sma_20":5760.5,"sma_60":5772.83,"sma_120":5700.54},{"date":"2025-01-02","open":5616,"high":5734,"low":5567,"close":5616,"volume":14373,"rsi_14":37.5,"sma_20":5777.0,"sma_60":5774.5,"sma_120":5698.21},{"date":"2025-01-03","open":5616,"high":5803,"low":5518,"close":5577,"volume":56446,"rsi_14":31.94,"sma_20":5784.5,"sma_60":5774.83,"sma_120":5695.62},{"date":"2025-01-06","open":5587,"high":5616,"low":5577,"close":5606,"volume":18661,"rsi_14":28.99,"sma_20":5794.5,"sma_60":5774.67,"sma_120":5693.54},{"date":"2025-01-07","open":5626,"high":5636,"low":5587,"close":5597,"volume":29563,"rsi_14":28.99,"sma_20":5804.0,"sma_60":5774.5,"sma_120":5692.04},{"date":"2025-01-08","open":5597,"high":5626,"low":5577,"close":5587,"volume":24205,"rsi_14":31.75,"sma_20":5812.5,"sma_60":5773.83,"sma_120":5690.62},{"date":"2025-01-09","open":5597,"high":5616,"low":5567,"close":5616,"volume":27160,"rsi_14":32.81,"sma_20":5811.0,"sma_60":5774.33,"sma_120":5690.38},{"date":"2025-01-10","open":5616,"high":5626,"low":5597,"close":5606,"volume":18679,"rsi_14":34.43,"sma_20":5801.5,"sma_60":5774.67,"sma_120":5690.38},{"date":"2025-01-13","open":5616,"high":5636,"low":5606,"close":5616,"volume":22265,"rsi_14":43.14,"sma_20":5790.5,"sma_60":5775.33,"sma_120":5690.29},{"date":"2025-01-14","open":5626,"high":5675,"low":5626,"close":5626,"volume":27883,"rsi_14":35.56,"sma_20":5777.0,"sma_60":5775.33,"sma_120":5690.29},{"date":"2025-01-15","open":5626,"high":5685,"low":5626,"close":5646,"volume":23015,"rsi_14":40.0,"sma_20":5765.0,"sma_60":5775.5,"sma_120":5690.54},{"date":"2025-01-16","open":5646,"high":5715,"low":5646,"close":5685,"volume":16292,"rsi_14":42.55,"sma_20":5758.5,"sma_60":5776.0,"sma_120":5691.04},{"date":"2025-01-17","open":5734,"high":5734,"low":5646,"close":5675,"volume":10575,"rsi_14":43.48,"sma_20":5750.5,"sma_60":5776.83,"sma_120":5691.96},{"date":"2025-01-20","open":5656,"high":5715,"low":5656,"close":5665,"volume":5823,"rsi_14":64.52,"sma_20":5744.0,"sma_60":5776.5,"sma_120":5692.79},{"date":"2025-01-21","open":5626,"high":5705,"low":5626,"close":5675,"volume":10870,"rsi_14":57.69,"sma_20":5743.5,"sma_60":5773.67,"sma_120":5694.12},{"date":"2025-01-22","open":5685,"high":5734,"low":5656,"close":5685,"volume":15341,"rsi_14":64.0,"sma_20":5740.0,"sma_60":5772.5,"sma_120":5695.54},{"date":"2025-01-23","open":5685,"high":5705,"low":5665,"close":5675,"volume":9429,"rsi_14":72.73,"sma_20":5737.0,"sma_60":5771.17,"sma_120":5697.12},{"date":"2025-01-24","open":5695,"high":5754,"low":5665,"close":5715,"volume":29226,"rsi_14":73.91,"sma_20":5735.0,"sma_60":5769.83,"sma_120":5699.04},{"date":"2025-01-31","open":5724,"high":5764,"low":5675,"close":5685,"volume":22469,"rsi_14":68.0,"sma_20":5732.5,"sma_60":5768.33,"sma_120":5700.79},{"date":"2025-02-03","open":5675,"high":5705,"low":5616,"close":5675,"volume":29206,"rsi_14":68.0,"sma_20":5737.5,"sma_60":5766.5,"sma_120":5703.29},{"date":"2025-02-04","open":5675,"high":5734,"low":5675,"close":5705,"volume":8583,"rsi_14":68.0,"sma_20":5741.0,"sma_60":5764.83,"sma_120":5706.04},{"date":"2025-02-05","open":5695,"high":5793,"low":5695,"close":5774,"volume":19341,"rsi_14":77.42,"sma_20":5749.0,"sma_60":5764.33,"sma_120":5708.88},{"date":"2025-02-06","open":5774,"high":5931,"low":5774,"close":5823,"volume":47017,"rsi_14":80.0,"sma_20":5761.5,"sma_60":5764.17,"sma_120":5713.62},{"date":"2025-02-07","open":5813,"high":5862,"low":5783,"close":5833,"volume":27470,"rsi_14":80.0,"sma_20":5773.0,"sma_60":5765.17,"sma_120":5722.08},{"date":"2025-02-10","open":5823,"high":5872,"low":5813,"close":5862,"volume":16935,"rsi_14":80.56,"sma_20":5786.5,"sma_60":5765.83,"sma_120":5729.42},{"date":"2025-02-11","open":5941,"high":5941,"low":5803,"close":5833,"volume":3405,"rsi_14":71.43,"sma_20":5799.0,"sma_60":5765.83,"sma_120":5733.17},{"date":"2025-02-12","open":5842,"high":5862,"low":5813,"close":5842,"volume":14374,"rsi_14":74.29,"sma_20":5810.5,"sma_60":5765.17,"sma_120":5736.08},{"date":"2025-02-13","open":5852,"high":5892,"low":5833,"close":5852,"volume":20050,"rsi_14":77.14,"sma_20":5823.0,"sma_60":5764.0,"sma_120":5738.25},{"date":"2025-02-14","open":5862,"high":5901,"low":5833,"close":5852,"volume":28028,"rsi_14":76.47,"sma_20":5835.0,"sma_60":5767.0,"sma_120":5740.75},{"date":"2025-02-17","open":5852,"high":5872,"low":5833,"close":5833,"volume":21491,"rsi_14":71.43,"sma_20":5845.5,"sma_60":5769.0,"sma_120":5742.5},{"date":"2025-02-18","open":5852,"high":5901,"low":5754,"close":5833,"volume":26879,"rsi_14":73.53,"sma_20":5855.0,"sma_60":5770.17,"sma_120":5744.08},{"date":"2025-02-19","open":5842,"high":5892,"low":5833,"close":5882,"volume":38283,"rsi_14":74.29,"sma_20":5865.0,"sma_60":5770.5,"sma_120":5747.17},{"date":"2025-02-20","open":5901,"high":5931,"low":5852,"close":5921,"volume":14778,"rsi_14":83.33,"sma_20":5877.5,"sma_60":5771.0,"sma_120":5750.67},{"date":"2025-02-21","open":5931,"high":5951,"low":5901,"close":5931,"volume":22431,"rsi_14":86.11,"sma_20":5891.0,"sma_60":5775.17,"sma_120":5754.08},{"date":"2025-02-24","open":5931,"high":5960,"low":5901,"close":5960,"volume":9759,"rsi_14":86.11,"sma_20":5905.5,"sma_60":5783.67,"sma_120":5757.92},{"date":"2025-02-25","open":5970,"high":5990,"low":5892,"close":5892,"volume":10016,"rsi_14":66.67,"sma_20":5916.0,"sma_60":5790.33,"sma_120":5760.67},{"date":"2025-02-26","open":5901,"high":5951,"low":5872,"close":5901,"volume":37214,"rsi_14":62.5,"sma_20":5927.5,"sma_60":5797.0,"sma_120":5763.67},{"date":"2025-02-27","open":5892,"high":5921,"low":5892,"close":5901,"volume":19669,"rsi_14":61.29,"sma_20":5937.0,"sma_60":5803.67,"sma_120":5766.83},{"date":"2025-02-28","open":5911,"high":5980,"low":5892,"close":5911,"volume":27710,"rsi_14":58.62,"sma_20":5948.5,"sma_60":5811.5,"sma_120":5770.25},{"date":"2025-03-04","open":5901,"high":5951,"low":5882,"close":5892,"volume":22733,"rsi_14":60.71,"sma_20":5959.5,"sma_60":5817.5,"sma_120":5773.5},{"date":"2025-03-05","open":5892,"high":6010,"low":5892,"close":6010,"volume":44931,"rsi_14":71.79,"sma_20":5975.0,"sma_60":5825.5,"sma_120":5777.33},{"date":"2025-03-06","open":6000,"high":6049,"low":5980,"close":6049,"volume":16472,"rsi_14":73.81,"sma_20":5989.0,"sma_60":5838.33,"sma_120":5781.5},{"date":"2025-03-07","open":6039,"high":6059,"low":6000,"close":6029,"volume":11847,"rsi_14":70.45,"sma_20":5999.5,"sma_60":5848.5,"sma_120":5785.67},{"date":"2025-03-10","open":6039,"high":6088,"low":5990,"close":6049,"volume":11510,"rsi_14":75.0,"sma_20":6010.5,"sma_60":5859.33,"sma_120":5790.33},{"date":"2025-03-11","open":6010,"high":6128,"low":5951,"close":6118,"volume":27636,"rsi_14":78.43,"sma_20":6023.5,"sma_60":5871.33,"sma_120":5795.58},{"date":"2025-03-12","open":6108,"high":6147,"low":6049,"close":6079,"volume":18228,"rsi_14":70.0,"sma_20":6036.0,"sma_60":5882.5,"sma_120":5800.5},{"date":"2025-03-13","open":6088,"high":6216,"low":6079,"close":6167,"volume":35662,"rsi_14":72.73,"sma_20":6052.5,"sma_60":5891.33,"sma_120":5807.0},{"date":"2025-03-14","open":6108,"high":6462,"low":6108,"close":6462,"volume":50111,"rsi_14":82.14,"sma_20":6083.5,"sma_60":5902.67,"sma_120":5815.25},{"date":"2025-03-17","open":6462,"high":6659,"low":6393,"close":6472,"volume":41671,"rsi_14":81.71,"sma_20":6115.0,"sma_60":5913.5,"sma_120":5823.33},{"date":"2025-03-18","open":6472,"high":6472,"low":6364,"close":6364,"volume":48363,"rsi_14":77.91,"sma_20":6142.0,"sma_60":5921.5,"sma_120":5830.5},{"date":"2025-03-19","open":6354,"high":6472,"low":6344,"close":6472,"volume":28433,"rsi_14":80.21,"sma_20":6174.5,"sma_60":5931.5,"sma_120":5838.67},{"date":"2025-03-20","open":6511,"high":7131,"low":6472,"close":7033,"volume":162921,"rsi_14":87.58,"sma_20":6233.0,"sma_60":5952.17,"sma_120":5851.08},{"date":"2025-03-21","open":6974,"high":6974,"low":6738,"close":6738,"volume":52308,"rsi_14":73.08,"sma_20":6274.5,"sma_60":5967.5,"sma_120":5861.08},{"date":"2025-03-24","open":6737,"high":6826,"low":6718,"close":6816,"volume":13552,"rsi_14":75.0,"sma_20":6319.5,"sma_60":5984.83,"sma_120":5871.5},{"date":"2025-03-25","open":6816,"high":6993,"low":6718,"close":6856,"volume":30287,"rsi_14":73.89,"sma_20":6365.0,"sma_60":6004.67,"sma_120":5882.33},{"date":"2025-03-26","open":6885,"high":6895,"low":6256,"close":6728,"volume":22152,"rsi_14":68.25,"sma_20":6407.5,"sma_60":6021.17,"sma_120":5892.17},{"date":"2025-03-27","open":6698,"high":6757,"low":6669,"close":6688,"volume":10904,"rsi_14":67.54,"sma_20":6447.5,"sma_60":6037.33,"sma_120":5901.67},{"date":"2025-03-28","open":6885,"high":6885,"low":6560,"close":6826,"volume":11884,"rsi_14":69.46,"sma_20":6494.5,"sma_60":6055.5,"sma_120":5911.75},{"date":"2025-03-31","open":6718,"high":7121,"low":6639,"close":6787,"volume":42019,"rsi_14":67.0,"sma_20":6539.0,"sma_60":6073.33,"sma_120":5921.5},{"date":"2025-04-01","open":6836,"high":6836,"low":6688,"close":6767,"volume":13670,"rsi_14":67.68,"sma_20":6583.5,"sma_60":6093.5,"sma_120":5932.08},{"date":"2025-04-02","open":6787,"high":7042,"low":6777,"close":6895,"volume":32957,"rsi_14":68.32,"sma_20":6628.5,"sma_60":6114.83,"sma_120":5943.83},{"date":"2025-04-03","open":6875,"high":6924,"low":6767,"close":6924,"volume":15992,"rsi_14":63.43,"sma_20":6673.0,"sma_60":6137.0,"sma_120":5955.75},{"date":"2025-04-04","open":6915,"high":7062,"low":6856,"close":7062,"volume":13681,"rsi_14":65.96,"sma_20":6725.5,"sma_60":6162.17,"sma_120":5968.5},{"date":"2025-04-07","open":7052,"high":7052,"low":6698,"close":6905,"volume":48102,"rsi_14":64.25,"sma_20":6769.0,"sma_60":6184.17,"sma_120":5979.42},{"date":"2025-04-08","open":6924,"high":7092,"low":6797,"close":7042,"volume":24859,"rsi_14":64.8,"sma_20":6816.0,"sma_60":6208.67,"sma_120":5991.58},{"date":"2025-04-09","open":7052,"high":7052,"low":6797,"close":6915,"volume":32345,"rsi_14":46.05,"sma_20":6858.5,"sma_60":6231.17,"sma_120":6002.5},{"date":"2025-04-10","open":6915,"high":6954,"low":6875,"close":6934,"volume":9026,"rsi_14":58.06,"sma_20":6897.5,"sma_60":6253.5,"sma_120":6013.92},{"date":"2025-04-11","open":6895,"high":7131,"low":6875,"close":7062,"volume":36046,"rsi_14":59.69,"sma_20":6928.0,"sma_60":6278.17,"sma_120":6026.42},{"date":"2025-04-14","open":7072,"high":7377,"low":6993,"close":7160,"volume":36325,"rsi_14":61.48,"sma_20":6963.0,"sma_60":6304.33,"sma_120":6039.83},{"date":"2025-04-15","open":7239,"high":7672,"low":7170,"close":7662,"volume":64148,"rsi_14":77.46,"sma_20":7029.0,"sma_60":6338.83,"sma_120":6057.08},{"date":"2025-04-16","open":7711,"high":7888,"low":7210,"close":7337,"volume":57926,"rsi_14":66.34,"sma_20":7073.0,"sma_60":6367.5,"sma_120":6071.5},{"date":"2025-04-17","open":7278,"high":7583,"low":7200,"close":7505,"volume":19815,"rsi_14":66.83,"sma_20":7097.0,"sma_60":6398.33,"sma_120":6087.17},{"date":"2025-04-18","open":7613,"high":7623,"low":7367,"close":7524,"volume":18084,"rsi_14":68.47,"sma_20":7137.0,"sma_60":6429.67,"sma_120":6103.25},{"date":"2025-04-21","open":7505,"high":7583,"low":7406,"close":7524,"volume":11558,"rsi_14":69.15,"sma_20":7173.0,"sma_60":6461.17,"sma_120":6118.83},{"date":"2025-04-22","open":7495,"high":7524,"low":7288,"close":7456,"volume":15067,"rsi_14":64.62,"sma_20":7203.5,"sma_60":6491.33,"sma_120":6132.5},{"date":"2025-04-23","open":7426,"high":7701,"low":7416,"close":7515,"volume":17843,"rsi_14":65.15,"sma_20":7243.5,"sma_60":6522.33,"sma_120":6147.42},{"date":"2025-04-24","open":7524,"high":7731,"low":7524,"close":7652,"volume":29631,"rsi_14":65.15,"sma_20":7292.5,"sma_60":6555.83,"sma_120":6163.5},{"date":"2025-04-25","open":7701,"high":7849,"low":7672,"close":7721,"volume":26534,"rsi_14":71.96,"sma_20":7338.0,"sma_60":6589.83,"sma_120":6179.83},{"date":"2025-04-28","open":7682,"high":7819,"low":7682,"close":7780,"volume":45428,"rsi_14":70.72,"sma_20":7388.5,"sma_60":6625.33,"sma_120":6196.83},{"date":"2025-04-29","open":7790,"high":8292,"low":7770,"close":8292,"volume":87166,"rsi_14":81.82,"sma_20":7466.0,"sma_60":6669.67,"sma_120":6218.08},{"date":"2025-04-30","open":8301,"high":8508,"low":8124,"close":8400,"volume":47955,"rsi_14":82.53,"sma_20":7542.5,"sma_60":6715.33,"sma_120":6240.08},{"date":"2025-05-02","open":8351,"high":8469,"low":7869,"close":8272,"volume":54622,"rsi_14":76.86,"sma_20":7611.0,"sma_60":6757.67,"sma_120":6261.0},{"date":"2025-05-07","open":8272,"high":8272,"low":7574,"close":7623,"volume":27161,"rsi_14":58.25,"sma_20":7639.5,"sma_60":6788.17,"sma_120":6276.17},{"date":"2025-05-08","open":7623,"high":7760,"low":7180,"close":7249,"volume":46666,"rsi_14":42.28,"sma_20":7657.0,"sma_60":6812.17,"sma_120":6288.67},{"date":"2025-05-09","open":7121,"high":7377,"low":7072,"close":7337,"volume":22741,"rsi_14":50.0,"sma_20":7672.0,"sma_60":6837.17,"sma_120":6301.5},{"date":"2025-05-12","open":7298,"high":8596,"low":7298,"close":8203,"volume":261443,"rsi_14":61.13,"sma_20":7737.5,"sma_60":6877.33,"sma_120":6321.58},{"date":"2025-05-13","open":8203,"high":8301,"low":7790,"close":8075,"volume":34630,"rsi_14":58.48,"sma_20":7795.5,"sma_60":6915.17,"sma_120":6340.17},{"date":"2025-05-14","open":8065,"high":8223,"low":7947,"close":8164,"volume":19755,"rsi_14":59.59,"sma_20":7851.5,"sma_60":6954.33,"sma_120":6359.17},{"date":"2025-05-15","open":8164,"high":8311,"low":7692,"close":8154,"volume":24116,"rsi_14":60.66,"sma_20":7902.0,"sma_60":6993.33,"sma_120":6380.17},{"date":"2025-05-16","open":8154,"high":8341,"low":7957,"close":8065,"volume":34566,"rsi_14":58.33,"sma_20":7922.5,"sma_60":7031.17,"sma_120":6400.08},{"date":"2025-05-19","open":8026,"high":8164,"low":7888,"close":8065,"volume":17480,"rsi_14":56.52,"sma_20":7959.5,"sma_60":7069.0,"sma_120":6419.58},{"date":"2025-05-20","open":8016,"high":8626,"low":8016,"close":8528,"volume":60292,"rsi_14":61.33,"sma_20":8011.5,"sma_60":7113.83,"sma_120":6442.17},{"date":"2025-05-21","open":8528,"high":8764,"low":8528,"close":8724,"volume":55115,"rsi_14":62.77,"sma_20":8072.5,"sma_60":7161.33,"sma_120":6466.17},{"date":"2025-05-22","open":8705,"high":8754,"low":8478,"close":8705,"volume":41927,"rsi_14":56.44,"sma_20":8132.5,"sma_60":7208.33,"sma_120":6491.75},{"date":"2025-05-23","open":8705,"high":8813,"low":8606,"close":8705,"volume":27879,"rsi_14":54.92,"sma_20":8196.0,"sma_60":7254.83,"sma_120":6519.25},{"date":"2025-05-26","open":8714,"high":8754,"low":8596,"close":8675,"volume":14426,"rsi_14":56.72,"sma_20":8255.0,"sma_60":7302.0,"sma_120":6546.17},{"date":"2025-05-27","open":8685,"high":8754,"low":8596,"close":8705,"volume":11152,"rsi_14":72.73,"sma_20":8308.5,"sma_60":7349.5,"sma_120":6573.25},{"date":"2025-05-28","open":8705,"high":8823,"low":8488,"close":8764,"volume":29204,"rsi_14":86.67,"sma_20":8361.5,"sma_60":7398.0,"sma_120":6600.83},{"date":"2025-05-29","open":8754,"high":9246,"low":8724,"close":9206,"volume":81234,"rsi_14":88.62,"sma_20":8434.0,"sma_60":7453.83,"sma_120":6632.67},{"date":"2025-05-30","open":9226,"high":9423,"low":9078,"close":9393,"volume":63717,"rsi_14":84.18,"sma_20":8490.0,"sma_60":7513.17,"sma_120":6665.33},{"date":"2025-06-02","open":9393,"high":9619,"low":9383,"close":9560,"volume":50338,"rsi_14":91.71,"sma_20":8549.0,"sma_60":7573.33,"sma_120":6699.42},{"date":"2025-06-04","open":9580,"high":10229,"low":9580,"close":10131,"volume":98588,"rsi_14":93.48,"sma_20":8643.5,"sma_60":7642.5,"sma_120":6740.42},{"date":"2025-06-05","open":10229,"high":10239,"low":9836,"close":10101,"volume":59369,"rsi_14":92.67,"sma_20":8769.5,"sma_60":7711.5,"sma_120":6780.0},{"date":"2025-06-09","open":10170,"high":12393,"low":10101,"close":11380,"volume":1683713,"rsi_14":97.73,"sma_20":8979.5,"sma_60":7801.83,"sma_120":6830.58},{"date":"2025-06-10","open":11842,"high":13583,"low":11429,"close":12649,"volume":328300,"rsi_14":98.34,"sma_20":9249.5,"sma_60":7912.5,"sma_120":6891.92},{"date":"2025-06-11","open":12846,"high":13672,"low":12413,"close":13623,"volume":133737,"rsi_14":98.5,"sma_20":9525.0,"sma_60":8040.33,"sma_120":6961.42},{"date":"2025-06-12","open":13770,"high":13859,"low":12383,"close":12757,"volume":248935,"rsi_14":84.05,"sma_20":9763.0,"sma_60":8152.0,"sma_120":7021.67},{"date":"2025-06-13","open":12757,"high":13082,"low":12600,"close":12767,"volume":112022,"rsi_14":84.36,"sma_20":9997.0,"sma_60":8258.83,"sma_120":7080.75},{"date":"2025-06-16","open":12905,"high":12905,"low":12275,"close":12364,"volume":86658,"rsi_14":78.97,"sma_20":10211.0,"sma_60":8358.67,"sma_120":7136.08},{"date":"2025-06-17","open":12491,"high":12580,"low":12295,"close":12393,"volume":50434,"rsi_14":79.44,"sma_20":10431.0,"sma_60":8460.83,"sma_120":7191.17},{"date":"2025-06-18","open":12246,"high":13160,"low":12236,"close":12796,"volume":116868,"rsi_14":80.59,"sma_20":10671.5,"sma_60":8568.0,"sma_120":7249.75},{"date":"2025-06-19","open":12806,"high":14188,"low":12806,"close":14154,"volume":171272,"rsi_14":83.74,"sma_20":10957.5,"sma_60":8688.67,"sma_120":7320.42},{"date":"2025-06-20","open":14557,"high":14557,"low":13554,"close":13839,"volume":59783,"rsi_14":79.47,"sma_20":11217.5,"sma_60":8809.0,"sma_120":7388.25},{"date":"2025-06-23","open":13849,"high":13986,"low":12609,"close":12964,"volume":110185,"rsi_14":70.89,"sma_20":11434.0,"sma_60":8913.17,"sma_120":7449.0},{"date":"2025-06-24","open":13091,"high":13101,"low":12629,"close":12806,"volume":52108,"rsi_14":69.01,"sma_20":11642.5,"sma_60":9014.0,"sma_120":7509.33},{"date":"2025-06-25","open":12885,"high":13416,"low":12737,"close":12973,"volume":88292,"rsi_14":67.47,"sma_20":11861.0,"sma_60":9119.83,"sma_120":7570.5},{"date":"2025-06-26","open":12954,"high":12954,"low":12393,"close":12531,"volume":39621,"rsi_14":64.21,"sma_20":12055.5,"sma_60":9218.83,"sma_120":7628.08},{"date":"2025-06-27","open":12531,"high":12846,"low":12314,"close":12531,"volume":47697,"rsi_14":57.92,"sma_20":12247.0,"sma_60":9315.5,"sma_120":7685.5},{"date":"2025-06-30","open":12393,"high":12491,"low":12059,"close":12206,"volume":28530,"rsi_14":46.5,"sma_20":12399.5,"sma_60":9407.33,"sma_120":7740.33},{"date":"2025-07-01","open":12206,"high":13160,"low":11380,"close":12895,"volume":134309,"rsi_14":43.97,"sma_20":12577.5,"sma_60":9511.17,"sma_120":7802.33},{"date":"2025-07-02","open":12767,"high":12796,"low":12236,"close":12737,"volume":44540,"rsi_14":49.82,"sma_20":12739.0,"sma_60":9610.17,"sma_120":7862.5},{"date":"2025-07-03","open":12688,"high":13377,"low":12580,"close":12944,"volume":33727,"rsi_14":51.6,"sma_20":12882.0,"sma_60":9712.17,"sma_120":7924.58},{"date":"2025-07-04","open":12983,"high":12983,"low":12423,"close":12472,"volume":29793,"rsi_14":50.97,"sma_20":13002.5,"sma_60":9803.83,"sma_120":7983.0},{"date":"2025-07-07","open":12786,"high":13278,"low":12137,"close":12846,"volume":26872,"rsi_14":53.81,"sma_20":13077.0,"sma_60":9904.5,"sma_120":8044.33},{"date":"2025-07-08","open":12747,"high":13091,"low":12668,"close":13082,"volume":39670,"rsi_14":52.47,"sma_20":13099.0,"sma_60":10006.83,"sma_120":8107.75},{"date":"2025-07-09","open":13229,"high":15541,"low":13111,"close":14921,"volume":435498,"rsi_14":56.13,"sma_20":13165.0,"sma_60":10142.5,"sma_120":8186.83},{"date":"2025-07-10","open":14823,"high":15137,"low":14439,"close":14459,"volume":61784,"rsi_14":54.84,"sma_20":13251.5,"sma_60":10270.0,"sma_120":8261.75},{"date":"2025-07-11","open":14459,"high":14852,"low":14321,"close":14518,"volume":92596,"rsi_14":63.91,"sma_20":13340.5,"sma_60":10396.33,"sma_120":8337.25},{"date":"2025-07-14","open":14557,"high":15108,"low":14557,"close":14970,"volume":52949,"rsi_14":68.39,"sma_20":13473.0,"sma_60":10528.67,"sma_120":8416.5},{"date":"2025-07-15","open":14950,"high":15019,"low":13967,"close":14754,"volume":61741,"rsi_14":65.01,"sma_20":13593.0,"sma_60":10648.83,"sma_120":8493.83},{"date":"2025-07-16","open":14537,"high":14980,"low":14301,"close":14734,"volume":47559,"rsi_14":70.0,"sma_20":13691.5,"sma_60":10774.17,"sma_120":8570.83},{"date":"2025-07-17","open":14744,"high":14842,"low":14331,"close":14390,"volume":37279,"rsi_14":65.88,"sma_20":13703.5,"sma_60":10890.83,"sma_120":8644.58},{"date":"2025-07-18","open":14262,"high":14390,"low":14114,"close":14252,"volume":27036,"rsi_14":68.06,"sma_20":13724.5,"sma_60":11004.83,"sma_120":8717.25},{"date":"2025-07-21","open":14262,"high":14409,"low":13524,"close":13652,"volume":55806,"rsi_14":56.79,"sma_20":13759.5,"sma_60":11108.67,"sma_120":8784.92},{"date":"2025-07-22","open":14134,"high":14154,"low":13475,"close":13868,"volume":41148,"rsi_14":60.03,"sma_20":13813.5,"sma_60":11217.33,"sma_120":8854.33},{"date":"2025-07-23","open":13868,"high":13868,"low":12491,"close":12570,"volume":457107,"rsi_14":47.22,"sma_20":13793.0,"sma_60":11303.0,"sma_120":8912.67},{"date":"2025-07-24","open":12570,"high":12570,"low":10062,"close":10111,"volume":989580,"rsi_14":36.46,"sma_20":13670.0,"sma_60":11344.67,"sma_120":8950.25},{"date":"2025-07-25","open":10190,"high":10367,"low":10082,"close":10229,"volume":135072,"rsi_14":34.53,"sma_20":13553.0,"sma_60":11387.17,"sma_120":8988.5},{"date":"2025-07-28","open":10328,"high":10328,"low":9905,"close":10003,"volume":88264,"rsi_14":31.78,"sma_20":13441.0,"sma_60":11424.83,"sma_120":9025.08},{"date":"2025-07-29","open":10032,"high":10328,"low":9964,"close":10229,"volume":72953,"rsi_14":15.68,"sma_20":13305.5,"sma_60":11457.67,"sma_120":9063.67},{"date":"2025-07-30","open":10239,"high":10564,"low":9993,"close":10318,"volume":68009,"rsi_14":17.96,"sma_20":13182.5,"sma_60":11490.17,"sma_120":9102.75},{"date":"2025-07-31","open":10416,"high":11055,"low":10337,"close":10721,"volume":131531,"rsi_14":22.11,"sma_20":13069.5,"sma_60":11531.67,"sma_120":9144.67},{"date":"2025-08-01","open":10741,"high":10800,"low":10151,"close":10160,"volume":64344,"rsi_14":15.22,"sma_20":12952.0,"sma_60":11574.67,"sma_120":9181.42},{"date":"2025-08-04","open":10160,"high":10996,"low":10160,"close":10672,"volume":58437,"rsi_14":21.69,"sma_20":12841.5,"sma_60":11632.67,"sma_120":9222.42},{"date":"2025-08-05","open":10662,"high":10760,"low":10401,"close":10446,"volume":38031,"rsi_14":21.09,"sma_20":12707.5,"sma_60":11685.33,"sma_120":9261.25},{"date":"2025-08-06","open":10337,"high":10573,"low":10072,"close":10249,"volume":53192,"rsi_14":21.52,"sma_20":12470.0,"sma_60":11720.0,"sma_120":9298.67},{"date":"2025-08-07","open":10200,"high":10455,"low":10180,"close":10337,"volume":31613,"rsi_14":22.89,"sma_20":12260.5,"sma_60":11758.33,"sma_120":9336.75},{"date":"2025-08-08","open":10337,"high":10436,"low":10131,"close":10318,"volume":17547,"rsi_14":24.89,"sma_20":12047.0,"sma_60":11794.83,"sma_120":9374.58},{"date":"2025-08-11","open":10249,"high":10396,"low":10131,"close":10328,"volume":38249,"rsi_14":22.48,"sma_20":11811.0,"sma_60":11831.67,"sma_120":9412.5},{"date":"2025-08-12","open":10278,"high":10760,"low":10278,"close":10278,"volume":46026,"rsi_14":27.89,"sma_20":11583.5,"sma_60":11869.17,"sma_120":9450.17},{"date":"2025-08-13","open":10269,"high":10308,"low":10062,"close":10170,"volume":33955,"rsi_14":51.04,"sma_20":11351.5,"sma_60":11904.83,"sma_120":9486.92},{"date":"2025-08-14","open":10141,"high":10180,"low":9934,"close":9944,"volume":27794,"rsi_14":45.15,"sma_20":11125.5,"sma_60":11928.83,"sma_120":9521.33},{"date":"2025-08-18","open":9954,"high":10131,"low":9639,"close":9698,"volume":36456,"rsi_14":44.85,"sma_20":10894.0,"sma_60":11945.33,"sma_120":9553.33},{"date":"2025-08-19","open":9836,"high":9836,"low":9452,"close":9708,"volume":31432,"rsi_14":40.5,"sma_20":10693.5,"sma_60":11962.33,"sma_120":9585.33},{"date":"2025-08-20","open":9708,"high":9737,"low":9334,"close":9600,"volume":41643,"rsi_14":37.01,"sma_20":10476.5,"sma_60":11977.5,"sma_120":9616.17},{"date":"2025-08-21","open":9492,"high":9895,"low":9492,"close":9816,"volume":34485,"rsi_14":32.44,"sma_20":10336.5,"sma_60":11996.83,"sma_120":9649.42},{"date":"2025-08-22","open":9934,"high":10554,"low":9905,"close":10160,"volume":64483,"rsi_14":50.0,"sma_20":10339.0,"sma_60":12021.5,"sma_120":9685.5},{"date":"2025-08-25","open":10062,"high":10259,"low":9954,"close":10170,"volume":23876,"rsi_14":36.51,"sma_20":10336.0,"sma_60":12045.33,"sma_120":9721.67},{"date":"2025-08-26","open":10042,"high":10200,"low":9934,"close":10121,"volume":17885,"rsi_14":40.35,"sma_20":10342.0,"sma_60":12060.83,"sma_120":9757.33},{"date":"2025-08-27","open":10210,"high":10357,"low":9993,"close":10170,"volume":20494,"rsi_14":47.44,"sma_20":10339.0,"sma_60":12074.0,"sma_120":9793.58},{"date":"2025-08-28","open":10091,"high":10632,"low":9954,"close":10485,"volume":58363,"rsi_14":54.19,"sma_20":10347.5,"sma_60":12089.67,"sma_120":9831.5},{"date":"2025-08-29","open":10426,"high":10632,"low":10170,"close":10180,"volume":26467,"rsi_14":46.63,"sma_20":10320.0,"sma_60":12090.5,"sma_120":9866.5},{"date":"2025-09-01","open":10180,"high":10554,"low":10170,"close":10524,"volume":13792,"rsi_14":54.13,"sma_20":10338.5,"sma_60":12097.67,"sma_120":9904.58},{"date":"2025-09-02","open":10524,"high":10524,"low":10131,"close":10229,"volume":25692,"rsi_14":49.06,"sma_20":10316.0,"sma_60":12078.17,"sma_120":9940.0},{"date":"2025-09-03","open":10141,"high":10711,"low":10131,"close":10603,"volume":32094,"rsi_14":57.48,"sma_20":10324.0,"sma_60":12043.5,"sma_120":9978.0},{"date":"2025-09-04","open":10593,"high":10721,"low":10426,"close":10613,"volume":19877,"rsi_14":62.5,"sma_20":10342.5,"sma_60":11992.5,"sma_120":10016.42},{"date":"2025-09-05","open":10613,"high":10613,"low":10475,"close":10613,"volume":8527,"rsi_14":68.83,"sma_20":10356.5,"sma_60":11956.17,"sma_120":10054.08},{"date":"2025-09-08","open":10613,"high":10878,"low":10603,"close":10800,"volume":35173,"rsi_14":70.94,"sma_20":10381.0,"sma_60":11922.83,"sma_120":10090.83},{"date":"2025-09-09","open":11065,"high":11144,"low":10721,"close":11075,"volume":21646,"rsi_14":76.6,"sma_20":10419.0,"sma_60":11901.0,"sma_120":10129.83},{"date":"2025-09-10","open":11282,"high":11419,"low":11026,"close":11046,"volume":42789,"rsi_14":73.76,"sma_20":10458.0,"sma_60":11878.17,"sma_120":10169.5},{"date":"2025-09-11","open":11055,"high":11380,"low":11055,"close":11262,"volume":18063,"rsi_14":72.4,"sma_20":10513.5,"sma_60":11852.17,"sma_120":10210.08},{"date":"2025-09-12","open":11331,"high":11478,"low":11124,"close":11311,"volume":17999,"rsi_14":72.83,"sma_20":10583.0,"sma_60":11804.0,"sma_120":10246.33},{"date":"2025-09-15","open":11223,"high":11449,"low":11223,"close":11301,"volume":11549,"rsi_14":74.0,"sma_20":10664.5,"sma_60":11761.0,"sma_120":10285.0},{"date":"2025-09-16","open":11301,"high":11636,"low":11114,"close":11164,"volume":14657,"rsi_14":69.5,"sma_20":10738.5,"sma_60":11730.5,"sma_120":10321.83},{"date":"2025-09-17","open":11164,"high":11459,"low":11124,"close":11301,"volume":14351,"rsi_14":67.22,"sma_20":10825.0,"sma_60":11705.0,"sma_120":10359.5},{"date":"2025-09-18","open":11163,"high":11212,"low":10872,"close":11124,"volume":24758,"rsi_14":75.7,"sma_20":10898.5,"sma_60":11676.0,"sma_120":10397.92},{"date":"2025-09-19","open":11400,"high":11410,"low":11110,"close":11110,"volume":21146,"rsi_14":59.62,"sma_20":10937.5,"sma_60":11648.83,"sma_120":10433.83},{"date":"2025-09-22","open":10928,"high":11223,"low":10918,"close":10967,"volume":11376,"rsi_14":70.05,"sma_20":10978.0,"sma_60":11622.33,"sma_120":10468.92},{"date":"2025-09-23","open":11016,"high":11055,"low":10632,"close":10869,"volume":25115,"rsi_14":58.49,"sma_20":11016.0,"sma_60":11599.67,"sma_120":10503.5},{"date":"2025-09-24","open":10819,"high":11036,"low":10760,"close":10849,"volume":24476,"rsi_14":57.5,"sma_20":11050.5,"sma_60":11565.0,"sma_120":10538.08},{"date":"2025-09-25","open":11055,"high":11055,"low":10691,"close":10691,"volume":22877,"rsi_14":52.27,"sma_20":11061.0,"sma_60":11530.33,"sma_120":10570.25},{"date":"2025-09-26","open":10682,"high":10760,"low":10377,"close":10642,"volume":48583,"rsi_14":45.06,"sma_20":11084.5,"sma_60":11491.33,"sma_120":10601.75},{"date":"2025-09-29","open":10642,"high":11114,"low":10642,"close":10947,"volume":20896,"rsi_14":46.06,"sma_20":11106.0,"sma_60":11465.5,"sma_120":10634.67},{"date":"2025-09-30","open":10859,"high":11006,"low":10790,"close":10908,"volume":16891,"rsi_14":45.78,"sma_20":11140.5,"sma_60":11432.67,"sma_120":10668.58},{"date":"2025-10-01","open":10918,"high":11055,"low":10888,"close":10967,"volume":16919,"rsi_14":40.0,"sma_20":11159.0,"sma_60":11396.83,"sma_120":10701.83},{"date":"2025-10-02","open":11184,"high":11441,"low":10858,"close":10928,"volume":48091,"rsi_14":35.71,"sma_20":11172.5,"sma_60":11328.33,"sma_120":10735.42},{"date":"2025-10-10","open":10878,"high":11213,"low":10682,"close":10957,"volume":40876,"rsi_14":39.13,"sma_20":11190.0,"sma_60":11269.0,"sma_120":10769.5},{"date":"2025-10-13","open":10869,"high":11232,"low":10632,"close":11085,"volume":27832,"rsi_14":47.5,"sma_20":11204.5,"sma_60":11210.83,"sma_120":10803.58},{"date":"2025-10-14","open":11016,"high":11488,"low":11016,"close":11252,"volume":51479,"rsi_14":48.47,"sma_20":11213.5,"sma_60":11147.83,"sma_120":10838.25},{"date":"2025-10-15","open":11242,"high":11783,"low":11134,"close":11783,"volume":28295,"rsi_14":62.44,"sma_20":11251.0,"sma_60":11097.5,"sma_120":10873.17},{"date":"2025-10-16","open":11950,"high":11950,"low":11360,"close":11695,"volume":26468,"rsi_14":70.74,"sma_20":11273.0,"sma_60":11046.0,"sma_120":10910.08},{"date":"2025-10-17","open":11665,"high":11665,"low":10878,"close":11006,"volume":77895,"rsi_14":50.79,"sma_20":11257.5,"sma_60":10988.67,"sma_120":10939.75},{"date":"2025-10-20","open":11105,"high":11105,"low":10534,"close":10928,"volume":51984,"rsi_14":51.19,"sma_20":11238.5,"sma_60":10932.33,"sma_120":10968.58},{"date":"2025-10-21","open":10928,"high":11242,"low":10760,"close":11183,"volume":42928,"rsi_14":56.16,"sma_20":11239.5,"sma_60":10890.5,"sma_120":10999.58},{"date":"2025-10-22","open":11193,"high":11950,"low":11183,"close":11852,"volume":99441,"rsi_14":67.99,"sma_20":11267.5,"sma_60":10856.33,"sma_120":11036.83},{"date":"2025-10-23","open":11813,"high":12531,"low":11547,"close":12285,"volume":83262,"rsi_14":72.75,"sma_20":11319.5,"sma_60":10851.5,"sma_120":11077.25},{"date":"2025-10-24","open":12246,"high":12531,"low":11901,"close":11901,"volume":38837,"rsi_14":62.93,"sma_20":11369.0,"sma_60":10881.83,"sma_120":11113.25},{"date":"2025-10-27","open":11901,"high":12177,"low":11636,"close":12137,"volume":39194,"rsi_14":65.82,"sma_20":11428.5,"sma_60":10914.17,"sma_120":11150.67},{"date":"2025-10-28","open":12029,"high":12354,"low":11931,"close":12295,"volume":29955,"rsi_14":66.67,"sma_20":11501.0,"sma_60":10953.0,"sma_120":11188.92},{"date":"2025-10-29","open":12295,"high":12550,"low":11941,"close":12295,"volume":32350,"rsi_14":68.18,"sma_20":11574.5,"sma_60":10988.0,"sma_120":11222.83},{"date":"2025-10-30","open":12196,"high":12196,"low":11931,"close":12088,"volume":20930,"rsi_14":64.06,"sma_20":11645.5,"sma_60":11018.0,"sma_120":11254.08},{"date":"2025-10-31","open":12078,"high":12236,"low":11950,"close":12108,"volume":34967,"rsi_14":63.07,"sma_20":11720.0,"sma_60":11041.5,"sma_120":11286.58},{"date":"2025-11-03","open":12265,"high":13485,"low":12265,"close":13131,"volume":1985810,"rsi_14":69.69,"sma_20":11831.0,"sma_60":11091.83,"sma_120":11333.25},{"date":"2025-11-04","open":13396,"high":14164,"low":13072,"close":13977,"volume":155649,"rsi_14":71.57,"sma_20":11987.0,"sma_60":11147.83,"sma_120":11390.25},{"date":"2025-11-05","open":13986,"high":14164,"low":13200,"close":14154,"volume":59909,"rsi_14":73.76,"sma_20":12149.0,"sma_60":11210.67,"sma_120":11448.0},{"date":"2025-11-06","open":14154,"high":14439,"low":13731,"close":14154,"volume":260906,"rsi_14":85.09,"sma_20":12315.5,"sma_60":11276.83,"sma_120":11498.42},{"date":"2025-11-07","open":14744,"high":14744,"low":13564,"close":13898,"volume":79714,"rsi_14":81.86,"sma_20":12465.0,"sma_60":11337.17,"sma_120":11547.75},{"date":"2025-11-10","open":13593,"high":14104,"low":13327,"close":13406,"volume":56863,"rsi_14":72.69,"sma_20":12583.0,"sma_60":11389.5,"sma_120":11592.17},{"date":"2025-11-11","open":13406,"high":13544,"low":13052,"close":13239,"volume":42462,"rsi_14":65.77,"sma_20":12684.0,"sma_60":11438.83,"sma_120":11635.25},{"date":"2025-11-12","open":13239,"high":13888,"low":13150,"close":13888,"volume":27685,"rsi_14":67.38,"sma_20":12791.0,"sma_60":11500.0,"sma_120":11684.58},{"date":"2025-11-13","open":13642,"high":14026,"low":13603,"close":13711,"volume":33671,"rsi_14":70.54,"sma_20":12893.5,"sma_60":11560.0,"sma_120":11732.42},{"date":"2025-11-14","open":13445,"high":14144,"low":13445,"close":13632,"volume":39617,"rsi_14":67.59,"sma_20":13027.0,"sma_60":11622.5,"sma_120":11775.67},{"date":"2025-11-17","open":13908,"high":13908,"low":13131,"close":13278,"volume":30934,"rsi_14":61.06,"sma_20":13146.5,"sma_60":11683.17,"sma_120":11814.25},{"date":"2025-11-18","open":13278,"high":13691,"low":13121,"close":13632,"volume":30998,"rsi_14":63.93,"sma_20":13271.0,"sma_60":11749.67,"sma_120":11856.0},{"date":"2025-11-19","open":13386,"high":14213,"low":13377,"close":13760,"volume":39194,"rsi_14":67.71,"sma_20":13368.0,"sma_60":11820.17,"sma_120":11898.83},{"date":"2025-11-20","open":13613,"high":14321,"low":13593,"close":13623,"volume":41994,"rsi_14":65.65,"sma_20":13436.0,"sma_60":11884.67,"sma_120":11940.75},{"date":"2025-11-21","open":13544,"high":13721,"low":13200,"close":13534,"volume":28505,"rsi_14":55.16,"sma_20":13519.0,"sma_60":11941.83,"sma_120":11981.67},{"date":"2025-11-24","open":13495,"high":13800,"low":13337,"close":13524,"volume":11901,"rsi_14":42.63,"sma_20":13589.5,"sma_60":11998.67,"sma_120":12022.0},{"date":"2025-11-25","open":13524,"high":14262,"low":13524,"close":13918,"volume":38278,"rsi_14":46.41,"sma_20":13672.0,"sma_60":12063.0,"sma_120":12061.92},{"date":"2025-11-26","open":13927,"high":14439,"low":13927,"close":14350,"volume":31902,"rsi_14":52.65,"sma_20":13776.5,"sma_60":12133.83,"sma_120":12103.92},{"date":"2025-11-27","open":14350,"high":14419,"low":13819,"close":14232,"volume":18636,"rsi_14":54.67,"sma_20":13885.5,"sma_60":12197.33,"sma_120":12143.5},{"date":"2025-11-28","open":14164,"high":14164,"low":13927,"close":14144,"volume":10041,"rsi_14":61.61,"sma_20":13989.0,"sma_60":12264.5,"sma_120":12177.5},{"date":"2025-12-01","open":14144,"high":14449,"low":13682,"close":13741,"volume":24367,"rsi_14":57.35,"sma_20":14020.0,"sma_60":12319.0,"sma_120":12208.33},{"date":"2025-12-02","open":13741,"high":13957,"low":13652,"close":13927,"volume":22083,"rsi_14":50.67,"sma_20":14017.5,"sma_60":12381.67,"sma_120":12229.92},{"date":"2025-12-03","open":13790,"high":14026,"low":13741,"close":14026,"volume":14653,"rsi_14":55.48,"sma_20":14011.0,"sma_60":12439.67,"sma_120":12241.58},{"date":"2025-12-04","open":13967,"high":14262,"low":13760,"close":14262,"volume":16240,"rsi_14":60.39,"sma_20":14016.5,"sma_60":12501.5,"sma_120":12247.0},{"date":"2025-12-05","open":14144,"high":14744,"low":14085,"close":14252,"volume":32552,"rsi_14":68.13,"sma_20":14034.5,"sma_60":12563.17,"sma_120":12259.67},{"date":"2025-12-08","open":14144,"high":14232,"low":13652,"close":13672,"volume":27302,"rsi_14":50.68,"sma_20":14048.0,"sma_60":12611.83,"sma_120":12267.33},{"date":"2025-12-09","open":13672,"high":13868,"low":13534,"close":13770,"volume":6543,"rsi_14":50.17,"sma_20":14075.0,"sma_60":12657.5,"sma_120":12279.25},{"date":"2025-12-10","open":13672,"high":13770,"low":13505,"close":13652,"volume":13062,"rsi_14":50.52,"sma_20":14063.0,"sma_60":12701.67,"sma_120":12289.92},{"date":"2025-12-11","open":13770,"high":13770,"low":13180,"close":13209,"volume":24772,"rsi_14":44.95,"sma_20":14037.5,"sma_60":12734.67,"sma_120":12293.42},{"date":"2025-12-12","open":13209,"high":13908,"low":13180,"close":13770,"volume":13643,"rsi_14":53.26,"sma_20":14044.5,"sma_60":12776.33,"sma_120":12290.17},{"date":"2025-12-15","open":13613,"high":13849,"low":13603,"close":13721,"volume":14065,"rsi_14":47.13,"sma_20":14067.0,"sma_60":12817.33,"sma_120":12289.17},{"date":"2025-12-16","open":13632,"high":13819,"low":12993,"close":13003,"volume":20566,"rsi_14":31.83,"sma_20":14035.0,"sma_60":12848.5,"sma_120":12289.5},{"date":"2025-12-17","open":12993,"high":13347,"low":12698,"close":12964,"volume":25209,"rsi_14":32.52,"sma_20":13994.5,"sma_60":12876.67,"sma_120":12290.83},{"date":"2025-12-18","open":12944,"high":13150,"low":12649,"close":12993,"volume":18376,"rsi_14":33.88,"sma_20":13962.5,"sma_60":12906.0,"sma_120":12291.0},{"date":"2025-12-19","open":12826,"high":13455,"low":12826,"close":13209,"volume":11975,"rsi_14":42.15,"sma_20":13946.0,"sma_60":12944.67,"sma_120":12296.75},{"date":"2025-12-22","open":13209,"high":13377,"low":13082,"close":13200,"volume":4284,"rsi_14":38.65,"sma_20":13929.5,"sma_60":12982.5,"sma_120":12302.42},{"date":"2025-12-23","open":13229,"high":13613,"low":13042,"close":13308,"volume":24377,"rsi_14":38.84,"sma_20":13898.5,"sma_60":13023.83,"sma_120":12311.75},{"date":"2025-12-24","open":13308,"high":13967,"low":13131,"close":13868,"volume":79018,"rsi_14":44.44,"sma_20":13874.0,"sma_60":13075.0,"sma_120":12320.0},{"date":"2025-12-26","open":13868,"high":14045,"low":12786,"close":13475,"volume":31730,"rsi_14":40.1,"sma_20":13835.5,"sma_60":13122.17,"sma_120":12326.25},{"date":"2025-12-29","open":13430,"high":13690,"low":13110,"close":13220,"volume":27061,"rsi_14":41.24,"sma_20":13777.5,"sma_60":13162.17,"sma_120":12326.75},{"date":"2025-12-30","open":13220,"high":13410,"low":13000,"close":13110,"volume":11120,"rsi_14":38.56,"sma_20":13734.5,"sma_60":13195.17,"sma_120":12330.33},{"date":"2026-01-02","open":13110,"high":13250,"low":12550,"close":12730,"volume":26373,"rsi_14":36.14,"sma_20":13663.0,"sma_60":13222.5,"sma_120":12327.58},{"date":"2026-01-05","open":12730,"high":12830,"low":12410,"close":12460,"volume":16495,"rsi_14":37.78,"sma_20":13573.0,"sma_60":13244.33,"sma_120":12320.58},{"date":"2026-01-06","open":12460,"high":12680,"low":12310,"close":12460,"volume":17411,"rsi_14":27.35,"sma_20":13471.0,"sma_60":13267.67,"sma_120":12298.0},{"date":"2026-01-07","open":12640,"high":12640,"low":12250,"close":12500,"volume":13484,"rsi_14":28.61,"sma_20":13371.5,"sma_60":13290.33,"sma_120":12279.67},{"date":"2026-01-08","open":12470,"high":12630,"low":12240,"close":12560,"volume":15120,"rsi_14":37.87,"sma_20":13304.5,"sma_60":13311.83,"sma_120":12261.33},{"date":"2026-01-09","open":12700,"high":12700,"low":12230,"close":12450,"volume":20323,"rsi_14":36.92,"sma_20":13227.0,"sma_60":13328.67,"sma_120":12238.25},{"date":"2026-01-12","open":12450,"high":12720,"low":12310,"close":12720,"volume":14597,"rsi_14":41.91,"sma_20":13169.0,"sma_60":13341.0,"sma_120":12219.25},{"date":"2026-01-13","open":12590,"high":13200,"low":12370,"close":12800,"volume":22238,"rsi_14":39.1,"sma_20":13137.5,"sma_60":13356.17,"sma_120":12201.08},{"date":"2026-01-14","open":13240,"high":13270,"low":12670,"close":13050,"volume":26012,"rsi_14":44.09,"sma_20":13090.0,"sma_60":13387.17,"sma_120":12187.92},{"date":"2026-01-15","open":13380,"high":13380,"low":12720,"close":13090,"volume":13302,"rsi_14":42.81,"sma_20":13047.0,"sma_60":13420.17,"sma_120":12176.25},{"date":"2026-01-16","open":12950,"high":12960,"low":12700,"close":12890,"volume":19532,"rsi_14":32.31,"sma_20":13016.0,"sma_60":13459.5,"sma_120":12168.0},{"date":"2026-01-19","open":12790,"high":12830,"low":12500,"close":12700,"volume":11220,"rsi_14":37.0,"sma_20":12990.5,"sma_60":13463.0,"sma_120":12156.33},{"date":"2026-01-20","open":12860,"high":13160,"low":12470,"close":12950,"volume":16219,"rsi_14":46.26,"sma_20":12966.5,"sma_60":13477.17,"sma_120":12157.75},{"date":"2026-01-21","open":13270,"high":13270,"low":12720,"close":12860,"volume":12038,"rsi_14":53.51,"sma_20":12938.5,"sma_60":13485.83,"sma_120":12179.25},{"date":"2026-01-22","open":12770,"high":12870,"low":11930,"close":12250,"volume":45063,"rsi_14":45.21,"sma_20":12874.5,"sma_60":13481.67,"sma_120":12194.67},{"date":"2026-01-23","open":13100,"high":13100,"low":12270,"close":12470,"volume":14133,"rsi_14":50.21,"sma_20":12793.0,"sma_60":13481.17,"sma_120":12213.83},{"date":"2026-01-26","open":12470,"high":12470,"low":11990,"close":12120,"volume":24654,"rsi_14":43.01,"sma_20":12714.0,"sma_60":13478.33,"sma_120":12228.17},{"date":"2026-01-27","open":12020,"high":12920,"low":11810,"close":12200,"volume":18272,"rsi_14":43.43,"sma_20":12663.0,"sma_60":13476.5,"sma_120":12242.42},{"date":"2026-01-28","open":12200,"high":12380,"low":11850,"close":11850,"volume":21143,"rsi_14":39.93,"sma_20":12600.0,"sma_60":13451.5,"sma_120":12250.33},{"date":"2026-01-29","open":11800,"high":11880,"low":11200,"close":11700,"volume":17373,"rsi_14":32.17,"sma_20":12548.5,"sma_60":13409.67,"sma_120":12261.75},{"date":"2026-01-30","open":11700,"high":12090,"low":11570,"close":11820,"volume":18369,"rsi_14":33.1,"sma_20":12516.5,"sma_60":13366.83,"sma_120":12269.83},{"date":"2026-02-02","open":12250,"high":12250,"low":11410,"close":11660,"volume":14582,"rsi_14":25.27,"sma_20":12476.5,"sma_60":13321.33,"sma_120":12278.5},{"date":"2026-02-03","open":11630,"high":11950,"low":11580,"close":11850,"volume":16094,"rsi_14":29.05,"sma_20":12444.0,"sma_60":13283.33,"sma_120":12290.42},{"date":"2026-02-04","open":11850,"high":12170,"low":11720,"close":12120,"volume":19308,"rsi_14":37.29,"sma_20":12422.0,"sma_60":13270.5,"sma_120":12303.83},{"date":"2026-02-05","open":12110,"high":12250,"low":11860,"close":12010,"volume":8588,"rsi_14":35.99,"sma_20":12400.0,"sma_60":13243.5,"sma_120":12316.5},{"date":"2026-02-06","open":11920,"high":11980,"low":11210,"close":11590,"volume":16613,"rsi_14":33.53,"sma_20":12343.5,"sma_60":13212.33,"sma_120":12325.58},{"date":"2026-02-09","open":13440,"high":14750,"low":12400,"close":12600,"volume":362530,"rsi_14":45.76,"sma_20":12333.5,"sma_60":13187.0,"sma_120":12343.5},{"date":"2026-02-10","open":13020,"high":16380,"low":12880,"close":16000,"volume":700864,"rsi_14":71.1,"sma_20":12481.0,"sma_60":13221.33,"sma_120":12390.67},{"date":"2026-02-11","open":18150,"high":18150,"low":14720,"close":14720,"volume":444144,"rsi_14":65.23,"sma_20":12562.5,"sma_60":13235.67,"sma_120":12429.08},{"date":"2026-02-12","open":14800,"high":14800,"low":13820,"close":14050,"volume":166539,"rsi_14":59.23,"sma_20":12620.5,"sma_60":13244.83,"sma_120":12464.0},{"date":"2026-02-13","open":14160,"high":14580,"low":14100,"close":14140,"volume":111440,"rsi_14":62.17,"sma_20":12683.0,"sma_60":13249.5,"sma_120":12499.58},{"date":"2026-02-19","open":14850,"high":15680,"low":14820,"close":15470,"volume":192559,"rsi_14":67.12,"sma_20":12821.5,"sma_60":13274.17,"sma_120":12547.17},{"date":"2026-02-20","open":15640,"high":15640,"low":14900,"close":14940,"volume":111695,"rsi_14":65.88,"sma_20":12921.0,"sma_60":13292.33,"sma_120":12588.5},{"date":"2026-02-23","open":16280,"high":16490,"low":15000,"close":15590,"volume":125138,"rsi_14":69.01,"sma_20":13057.5,"sma_60":13322.83,"sma_120":12632.33},{"date":"2026-02-24","open":15470,"high":15630,"low":14800,"close":15400,"volume":62784,"rsi_14":67.38,"sma_20":13215.0,"sma_60":13350.33,"sma_120":12674.5},{"date":"2026-02-25","open":15540,"high":16800,"low":15280,"close":16400,"volume":80833,"rsi_14":71.27,"sma_20":13411.5,"sma_60":13387.83,"sma_120":12725.42},{"date":"2026-02-26","open":16010,"high":16050,"low":15260,"close":15590,"volume":63154,"rsi_14":65.9,"sma_20":13585.0,"sma_60":13378.17,"sma_120":12787.75},{"date":"2026-02-27","open":15200,"high":15520,"low":14900,"close":15110,"volume":47260,"rsi_14":62.49,"sma_20":13730.5,"sma_60":13415.17,"sma_120":12806.25},{"date":"2026-03-03","open":14750,"high":14970,"low":13800,"close":14280,"volume":44005,"rsi_14":58.94,"sma_20":13852.0,"sma_60":13413.5,"sma_120":12839.0},{"date":"2026-03-04","open":14200,"high":14200,"low":12290,"close":12310,"volume":67917,"rsi_14":52.53,"sma_20":13882.5,"sma_60":13385.83,"sma_120":12852.42},{"date":"2026-03-05","open":12680,"high":14160,"low":12680,"close":13220,"volume":33998,"rsi_14":52.19,"sma_20":13952.5,"sma_60":13370.17,"sma_120":12875.92},{"date":"2026-03-06","open":13030,"high":13860,"low":12950,"close":13580,"volume":23627,"rsi_14":39.1,"sma_20":14048.5,"sma_60":13358.83,"sma_120":12899.25},{"date":"2026-03-09","open":13100,"high":13350,"low":12240,"close":12720,"volume":44380,"rsi_14":40.64,"sma_20":14092.0,"sma_60":13329.17,"sma_120":12915.33},{"date":"2026-03-10","open":13010,"high":13340,"low":12700,"close":12910,"volume":45045,"rsi_14":44.41,"sma_20":14131.5,"sma_60":13302.83,"sma_120":12933.0},{"date":"2026-03-11","open":13300,"high":13790,"low":13300,"close":13440,"volume":36331,"rsi_14":46.71,"sma_20":14203.0,"sma_60":13295.17,"sma_120":12953.5},{"date":"2026-03-12","open":13350,"high":13730,"low":13000,"close":13510,"volume":21752,"rsi_14":39.55,"sma_20":14299.0,"sma_60":13287.0,"sma_120":12972.25},{"date":"2026-03-13","open":13050,"high":13450,"low":13040,"close":13200,"volume":16100,"rsi_14":40.5,"sma_20":14329.0,"sma_60":13275.67,"sma_120":12988.67},{"date":"2026-03-16","open":13100,"high":13100,"low":12680,"close":12830,"volume":46829,"rsi_14":34.46,"sma_20":14170.5,"sma_60":13247.17,"sma_120":13011.75},{"date":"2026-03-17","open":12930,"high":13030,"low":12660,"close":12880,"volume":18390,"rsi_14":35.58,"sma_20":14078.5,"sma_60":13247.0,"sma_120":13011.67},{"date":"2026-03-18","open":13100,"high":13120,"low":12740,"close":12900,"volume":21736,"rsi_14":27.45,"sma_20":14021.0,"sma_60":13229.5,"sma_120":13023.42},{"date":"2026-03-19","open":13000,"high":13200,"low":11900,"close":12470,"volume":30963,"rsi_14":28.86,"sma_20":13937.5,"sma_60":13217.0,"sma_120":13032.75},{"date":"2026-03-20","open":12490,"high":12650,"low":12220,"close":12470,"volume":18393,"rsi_14":30.87,"sma_20":13787.5,"sma_60":13205.17,"sma_120":13040.92},{"date":"2026-03-23","open":12070,"high":12660,"low":11620,"close":11630,"volume":47885,"rsi_14":30.82,"sma_20":13622.0,"sma_60":13178.83,"sma_120":13042.42},{"date":"2026-03-24","open":12150,"high":12170,"low":11520,"close":12060,"volume":41831,"rsi_14":47.67,"sma_20":13445.5,"sma_60":13156.0,"sma_120":13050.33},{"date":"2026-03-25","open":12170,"high":12790,"low":12170,"close":12670,"volume":32114,"rsi_14":44.58,"sma_20":13309.0,"sma_60":13143.5,"sma_120":13063.0},{"date":"2026-03-26","open":12810,"high":14150,"low":12530,"close":13370,"volume":165237,"rsi_14":48.06,"sma_20":13157.5,"sma_60":13140.83,"sma_120":13082.33},{"date":"2026-03-27","open":14650,"high":14800,"low":12580,"close":13030,"volume":229980,"rsi_14":53.17,"sma_20":13029.5,"sma_60":13123.0,"sma_120":13099.0},{"date":"2026-03-30","open":15280,"high":15500,"low":13420,"close":13760,"volume":503868,"rsi_14":57.83,"sma_20":12962.0,"sma_60":13124.0,"sma_120":13123.08},{"date":"2026-03-31","open":14000,"high":14220,"low":12970,"close":13180,"volume":176335,"rsi_14":47.63,"sma_20":12907.0,"sma_60":13123.33,"sma_120":13142.75},{"date":"2026-04-01","open":12890,"high":12890,"low":12520,"close":12690,"volume":69323,"rsi_14":43.05,"sma_20":12926.0,"sma_60":13116.33,"sma_120":13155.75},{"date":"2026-04-02","open":12690,"high":13060,"low":12330,"close":12640,"volume":137141,"rsi_14":45.04,"sma_20":12897.0,"sma_60":13114.83,"sma_120":13168.67},{"date":"2026-04-03","open":12540,"high":12860,"low":12490,"close":12540,"volume":44183,"rsi_14":47.3,"sma_20":12845.0,"sma_60":13116.17,"sma_120":13180.25},{"date":"2026-04-06","open":12750,"high":13500,"low":12640,"close":13190,"volume":142087,"rsi_14":52.6,"sma_20":12868.5,"sma_60":13128.33,"sma_120":13198.0},{"date":"2026-04-07","open":13160,"high":13160,"low":12750,"close":12800,"volume":62901,"rsi_14":49.21,"sma_20":12863.0,"sma_60":13133.33,"sma_120":13211.83},{"date":"2026-04-08","open":12700,"high":12700,"low":11900,"close":12100,"volume":81811,"rsi_14":47.2,"sma_20":12796.0,"sma_60":13125.67,"sma_120":13218.75},{"date":"2026-04-09","open":12240,"high":12330,"low":12110,"close":12210,"volume":22285,"rsi_14":48.07,"sma_20":12731.0,"sma_60":13121.67,"sma_120":13225.17},{"date":"2026-04-10","open":12420,"high":12680,"low":12120,"close":12680,"volume":31293,"rsi_14":58.27,"sma_20":12705.0,"sma_60":13121.0,"sma_120":13231.0},{"date":"2026-04-13","open":14880,"high":15340,"low":13350,"close":14470,"volume":678092,"rsi_14":65.63,"sma_20":12787.0,"sma_60":13148.83,"sma_120":13252.5},{"date":"2026-04-14","open":13860,"high":14970,"low":13500,"close":14250,"volume":399645,"rsi_14":60.79,"sma_20":12855.5,"sma_60":13168.83,"sma_120":13278.0},{"date":"2026-04-15","open":14140,"high":14210,"low":13730,"close":13870,"volume":139341,"rsi_14":53.57,"sma_20":12904.0,"sma_60":13181.83,"sma_120":13301.0},{"date":"2026-04-16","open":13810,"high":13890,"low":13650,"close":13730,"volume":89432,"rsi_14":55.15,"sma_20":12967.0,"sma_60":13195.83,"sma_120":13320.67},{"date":"2026-04-17","open":13780,"high":13790,"low":13300,"close":13400,"volume":48206,"rsi_14":47.19,"sma_20":13013.5,"sma_60":13207.5,"sma_120":13331.92},{"date":"2026-04-20","open":13900,"high":14090,"low":13530,"close":13630,"volume":73438,"rsi_14":53.72,"sma_20":13113.5,"sma_60":13218.83,"sma_120":13341.42},{"date":"2026-04-21","open":13270,"high":13570,"low":13270,"close":13400,"volume":107382,"rsi_14":56.13,"sma_20":13180.5,"sma_60":13227.83,"sma_120":13352.25},{"date":"2026-04-22","open":13200,"high":13330,"low":12900,"close":13070,"volume":74775,"rsi_14":53.54,"sma_20":13200.5,"sma_60":13241.5,"sma_120":13358.33},{"date":"2026-04-23","open":13070,"high":13130,"low":12860,"close":12900,"volume":42709,"rsi_14":52.93,"sma_20":13177.0,"sma_60":13248.67,"sma_120":13361.67},{"date":"2026-04-24","open":13020,"high":13320,"low":13020,"close":13320,"volume":36563,"rsi_14":51.1,"sma_20":13191.5,"sma_60":13268.67,"sma_120":13368.5},{"date":"2026-04-27","open":13250,"high":13250,"low":12950,"close":12980,"volume":32928,"rsi_14":51.54,"sma_20":13152.5,"sma_60":13281.67,"sma_120":13374.25},{"date":"2026-04-28","open":12980,"high":13030,"low":12730,"close":12840,"volume":23796,"rsi_14":56.98,"sma_20":13135.5,"sma_60":13298.17,"sma_120":13378.67},{"date":"2026-04-29","open":12840,"high":13040,"low":12840,"close":12860,"volume":19969,"rsi_14":56.24,"sma_20":13144.0,"sma_60":13317.5,"sma_120":13363.58},{"date":"2026-04-30","open":12890,"high":13090,"low":12660,"close":13050,"volume":29350,"rsi_14":29.45,"sma_20":13647.5,"sma_60":13093.17,"sma_120":13298.75},{"date":"2026-05-04","open":12950,"high":12950,"low":12650,"close":12730,"volume":41736,"rsi_14":24.86,"sma_20":13174.0,"sma_60":13355.83,"sma_120":13351.08},{"date":"2026-05-06","open":12820,"high":12820,"low":12280,"close":12310,"volume":43232,"rsi_14":23.5,"sma_20":13130.0,"sma_60":13363.5,"sma_120":13333.75},{"date":"2026-05-07","open":12220,"high":12220,"low":12110,"close":12190,"volume":29394,"rsi_14":25.29,"sma_20":13099.5,"sma_60":13364.67,"sma_120":13317.58},{"date":"2026-05-08","open":12100,"high":12250,"low":12000,"close":12020,"volume":25204,"rsi_14":25.07,"sma_20":13095.5,"sma_60":13364.83,"sma_120":13304.17},{"date":"2026-05-11","open":12010,"high":12070,"low":11790,"close":11880,"volume":26975,"rsi_14":26.54,"sma_20":13079.0,"sma_60":13369.67,"sma_120":13291.0},{"date":"2026-05-12","open":11790,"high":11870,"low":11250,"close":11440,"volume":63974,"rsi_14":18.26,"sma_20":13017.0,"sma_60":13350.33,"sma_120":13268.67},{"date":"2026-05-13","open":11440,"high":11690,"low":11230,"close":11690,"volume":20879,"rsi_14":25.36,"sma_20":12878.0,"sma_60":13278.5,"sma_120":13249.92},{"date":"2026-05-14","open":11690,"high":11860,"low":11630,"close":11830,"volume":14094,"rsi_14":31.1,"sma_20":12757.0,"sma_60":13230.33,"sma_120":13233.0},{"date":"2026-05-15","open":11830,"high":11950,"low":11410,"close":11410,"volume":17173,"rsi_14":28.9,"sma_20":12634.0,"sma_60":13186.33,"sma_120":13215.58},{"date":"2026-05-18","open":11300,"high":11380,"low":10930,"close":11330,"volume":28343,"rsi_14":18.81,"sma_20":12514.0,"sma_60":13139.5,"sma_120":13194.5},{"date":"2026-05-19","open":11050,"high":11270,"low":10620,"close":10620,"volume":32268,"rsi_14":16.85,"sma_20":12375.0,"sma_60":13058.67,"sma_120":13166.42},{"date":"2026-05-20","open":10730,"high":10730,"low":10350,"close":10360,"volume":24434,"rsi_14":16.3,"sma_20":12211.5,"sma_60":12982.33,"sma_120":13137.33},{"date":"2026-05-21","open":10330,"high":10960,"low":10330,"close":10500,"volume":27363,"rsi_14":18.95,"sma_20":12066.5,"sma_60":12897.5,"sma_120":13110.17},{"date":"2026-05-22","open":10670,"high":10870,"low":10600,"close":10750,"volume":16747,"rsi_14":20.21,"sma_20":11950.5,"sma_60":12820.0,"sma_120":13085.17},{"date":"2026-05-26","open":10820,"high":10820,"low":10500,"close":10720,"volume":22357,"rsi_14":21.85,"sma_20":11841.5,"sma_60":12725.33,"sma_120":13056.58},{"date":"2026-05-27","open":10320,"high":10620,"low":10000,"close":10080,"volume":68588,"rsi_14":20.58,"sma_20":11679.5,"sma_60":12633.5,"sma_120":13019.0},{"date":"2026-05-28","open":10260,"high":10260,"low":9790,"close":10100,"volume":22663,"rsi_14":21.68,"sma_20":11535.5,"sma_60":12550.0,"sma_120":12982.58},{"date":"2026-05-29","open":9360,"high":10090,"low":9360,"close":9750,"volume":75101,"rsi_14":20.67,"sma_20":11381.0,"sma_60":12474.5,"sma_120":12944.0},{"date":"2026-06-01","open":9590,"high":9750,"low":9300,"close":9300,"volume":34779,"rsi_14":19.14,"sma_20":11203.0,"sma_60":12424.33,"sma_120":12905.08},{"date":"2026-06-02","open":8930,"high":9170,"low":8730,"close":9020,"volume":29374,"rsi_14":19.9,"sma_20":11001.5,"sma_60":12354.33,"sma_120":12862.25},{"date":"2026-06-04","open":8950,"high":9260,"low":8870,"close":9020,"volume":24707,"rsi_14":14.59,"sma_20":10816.0,"sma_60":12278.33,"sma_120":12818.58},{"date":"2026-06-05","open":9080,"high":9180,"low":8750,"close":9010,"volume":19138,"rsi_14":11.26,"sma_20":10651.0,"sma_60":12216.5,"sma_120":12772.83},{"date":"2026-06-08","open":8200,"high":9010,"low":8200,"close":8520,"volume":28316,"rsi_14":11.05,"sma_20":10467.5,"sma_60":12143.33,"sma_120":12723.08},{"date":"2026-06-09","open":8670,"high":9850,"low":8660,"close":9190,"volume":27592,"rsi_14":25.12,"sma_20":10326.0,"sma_60":12072.5,"sma_120":12683.83},{"date":"2026-06-10","open":9340,"high":9340,"low":8900,"close":9200,"volume":23836,"rsi_14":30.28,"sma_20":10192.0,"sma_60":12000.67,"sma_120":12643.83},{"date":"2026-06-11","open":9920,"high":9920,"low":9010,"close":9450,"volume":17831,"rsi_14":37.33,"sma_20":10092.5,"sma_60":11938.17,"sma_120":12606.92},{"date":"2026-06-12","open":9870,"high":10250,"low":9680,"close":10240,"volume":19336,"rsi_14":46.93,"sma_20":10020.0,"sma_60":11895.0,"sma_120":12580.33},{"date":"2026-06-15","open":10480,"high":10740,"low":10240,"close":10580,"volume":39202,"rsi_14":48.04,"sma_20":9957.5,"sma_60":11856.67,"sma_120":12551.83},{"date":"2026-06-16","open":10580,"high":10800,"low":10030,"close":10580,"volume":16944,"rsi_14":48.37,"sma_20":9916.0,"sma_60":11818.0,"sma_120":12523.75},{"date":"2026-06-17","open":10430,"high":10530,"low":9960,"close":10530,"volume":15318,"rsi_14":79.23,"sma_20":9898.5,"sma_60":11589.83,"sma_120":12356.42},{"date":"2026-06-18","open":10520,"high":10520,"low":10000,"close":10000,"volume":15286,"rsi_14":48.82,"sma_20":9845.0,"sma_60":11744.5,"sma_120":12474.83},{"date":"2026-06-19","open":10200,"high":10200,"low":9400,"close":9640,"volume":16711,"rsi_14":48.7,"sma_20":9809.0,"sma_60":11711.33,"sma_120":12445.08},{"date":"2026-06-22","open":9220,"high":9760,"low":9220,"close":9470,"volume":18891,"rsi_14":52.15,"sma_20":9757.5,"sma_60":11668.17,"sma_120":12412.08},{"date":"2026-06-23","open":9420,"high":9490,"low":8760,"close":8760,"volume":21934,"rsi_14":47.03,"sma_20":9658.0,"sma_60":11603.0,"sma_120":12373.25},{"date":"2026-06-24","open":8346,"high":9080,"low":8346,"close":9080,"volume":26585,"rsi_14":52.65,"sma_20":9586.0,"sma_60":11534.83,"sma_120":12337.83},{"date":"2026-06-25","open":9210,"high":9280,"low":8860,"close":8860,"volume":12192,"rsi_14":48.59,"sma_20":9525.0,"sma_60":11465.33,"sma_120":12294.17},{"date":"2026-06-26","open":8820,"high":8930,"low":8550,"close":8630,"volume":31709,"rsi_14":51.09,"sma_20":9451.5,"sma_60":11379.83,"sma_120":12251.92},{"date":"2026-06-29","open":8560,"high":9170,"low":8560,"close":9170,"volume":14715,"rsi_14":49.8,"sma_20":9422.5,"sma_60":11313.0,"sma_120":12218.17},{"date":"2026-06-30","open":9000,"high":9410,"low":9000,"close":9250,"volume":9782,"rsi_14":50.5,"sma_20":9420.0,"sma_60":11255.67,"sma_120":12186.0},{"date":"2026-07-01","open":9090,"high":9800,"low":9090,"close":9690,"volume":13283,"rsi_14":52.32,"sma_20":9453.5,"sma_60":11206.5,"sma_120":12160.67},{"date":"2026-07-02","open":9300,"high":10030,"low":9060,"close":9850,"volume":31930,"rsi_14":45.71,"sma_20":9495.0,"sma_60":11161.67,"sma_120":12138.92},{"date":"2026-07-03","open":10000,"high":10000,"low":9340,"close":9900,"volume":12288,"rsi_14":42.02,"sma_20":9539.5,"sma_60":11106.83,"sma_120":12117.58},{"date":"2026-07-06","open":9750,"high":10000,"low":9710,"close":9750,"volume":9850,"rsi_14":40.59,"sma_20":9601.0,"sma_60":11056.0,"sma_120":12094.67},{"date":"2026-07-07","open":9750,"high":10480,"low":9630,"close":9910,"volume":30868,"rsi_14":43.14,"sma_20":9637.0,"sma_60":11019.5,"sma_120":12072.58},{"date":"2026-07-08","open":9700,"high":10100,"low":9510,"close":9980,"volume":22641,"rsi_14":49.75,"sma_20":9676.0,"sma_60":10982.33,"sma_120":12052.0},{"date":"2026-07-09","open":9900,"high":10140,"low":9500,"close":9740,"volume":12278,"rsi_14":51.27,"sma_20":9690.5,"sma_60":10933.33,"sma_120":12027.17},{"date":"2026-07-10","open":9490,"high":10140,"low":9490,"close":9870,"volume":14966,"rsi_14":55.13,"sma_20":9672.0,"sma_60":10856.67,"sma_120":12002.75},{"date":"2026-07-13","open":9870,"high":10100,"low":9500,"close":9890,"volume":11562,"rsi_14":67.6,"sma_20":9637.5,"sma_60":10784.0,"sma_120":11976.42},{"date":"2026-07-14","open":9610,"high":9980,"low":9420,"close":9520,"volume":31530,"rsi_14":53.92,"sma_20":9584.5,"sma_60":10711.5,"sma_120":11946.67},{"date":"2026-07-15","open":9450,"high":9750,"low":9280,"close":9430,"volume":15949,"rsi_14":60.44,"sma_20":9529.5,"sma_60":10639.83,"sma_120":11917.83},{"date":"2026-07-16","open":9500,"high":9500,"low":9150,"close":9430,"volume":11611,"rsi_14":66.0,"sma_20":9501.0,"sma_60":10573.67,"sma_120":11890.58},{"date":"2026-07-20","open":8920,"high":9530,"low":8920,"close":9290,"volume":13981,"rsi_14":52.86,"sma_20":9483.5,"sma_60":10501.33,"sma_120":11860.08},{"date":"2026-07-21","open":9020,"high":9300,"low":8960,"close":9170,"volume":5601,"rsi_14":48.13,"sma_20":9468.5,"sma_60":10430.83,"sma_120":11829.33},{"date":"2026-07-22","open":9310,"high":9600,"low":9240,"close":9500,"volume":27813,"rsi_14":45.32,"sma_20":9505.5,"sma_60":10371.33,"sma_120":11806.42},{"date":"2026-07-23","open":9430,"high":10060,"low":9430,"close":9940,"volume":21474,"rsi_14":51.95,"sma_20":9538.5,"sma_60":10322.0,"sma_120":11785.33},{"date":"2026-07-24","open":9980,"high":10530,"low":9940,"close":10270,"volume":35751,"rsi_14":57.14,"sma_20":9609.0,"sma_60":10271.17,"sma_120":11769.92},{"date":"2026-07-27","open":10100,"high":10850,"low":10060,"close":10390,"volume":17422,"rsi_14":62.5,"sma_20":9697.0,"sma_60":10228.0,"sma_120":11754.83},{"date":"2026-07-28","open":10310,"high":10350,"low":9780,"close":10000,"volume":14496,"rsi_14":51.61,"sma_20":9738.5,"sma_60":10180.67,"sma_120":11739.42},{"date":"2026-07-29","open":9920,"high":10200,"low":8510,"close":9700,"volume":90835,"rsi_14":45.36,"sma_20":9761.0,"sma_60":10128.0,"sma_120":11722.75},{"date":"2026-07-30","open":9060,"high":9640,"low":8980,"close":9180,"volume":24856,"rsi_14":41.52,"sma_20":9735.5,"sma_60":10063.5,"sma_120":11700.75},{"date":"2026-07-31","open":9660,"high":9690,"low":9100,"close":9260,"volume":20652,"rsi_14":40.62,"sma_20":9706.0,"sma_60":10005.67,"sma_120":11680.75},{"date":"2026-08-03","open":9380,"high":9520,"low":9230,"close":9350,"volume":9529,"rsi_14":41.87,"sma_20":9678.5,"sma_60":9956.33,"sma_120":11659.92},{"date":"2026-08-04","open":9350,"high":10250,"low":9350,"close":10000,"volume":12623,"rsi_14":56.67,"sma_20":9691.0,"sma_60":9919.83,"sma_120":11642.25},{"date":"2026-08-05","open":10010,"high":10270,"low":9800,"close":10030,"volume":13141,"rsi_14":58.47,"sma_20":9697.0,"sma_60":9886.67,"sma_120":11625.75},{"date":"2026-08-06","open":10030,"high":10110,"low":9480,"close":9990,"volume":26301,"rsi_14":57.82,"sma_20":9697.5,"sma_60":9855.17,"sma_120":11612.42},{"date":"2026-08-07","open":9890,"high":10080,"low":9800,"close":10070,"volume":7146,"rsi_14":61.08,"sma_20":9714.0,"sma_60":9832.33,"sma_120":11591.33},{"date":"2026-08-10","open":10080,"high":10190,"low":9890,"close":10080,"volume":13184,"rsi_14":63.34,"sma_20":9724.5,"sma_60":9805.5,"sma_120":11542.0},{"date":"2026-08-11","open":10070,"high":10230,"low":10000,"close":10120,"volume":9161,"rsi_14":59.94,"sma_20":9736.0,"sma_60":9777.0,"sma_120":11503.67},{"date":"2026-08-12","open":10130,"high":10150,"low":9810,"close":9940,"volume":9748,"rsi_14":50.0,"sma_20":9757.0,"sma_60":9752.5,"sma_120":11469.42},{"date":"2026-08-13","open":9950,"high":10090,"low":9800,"close":9810,"volume":11099,"rsi_14":41.35,"sma_20":9776.0,"sma_60":9727.17,"sma_120":11433.33},{"date":"2026-08-14","open":10060,"high":10070,"low":9800,"close":10070,"volume":5944,"rsi_14":44.29,"sma_20":9808.0,"sma_60":9718.0,"sma_120":11388.33},{"date":"2026-08-18","open":9530,"high":10100,"low":9530,"close":10000,"volume":6659,"rsi_14":50.0,"sma_20":9843.5,"sma_60":9712.0,"sma_120":11347.17},{"date":"2026-08-19","open":9770,"high":9860,"low":9540,"close":9860,"volume":8286,"rsi_14":53.45,"sma_20":9878.0,"sma_60":9701.33,"sma_120":11299.42},{"date":"2026-08-20","open":9870,"high":9950,"low":9500,"close":9700,"volume":12616,"rsi_14":63.27,"sma_20":9888.0,"sma_60":9683.83,"sma_120":11251.92},{"date":"2026-08-21","open":9490,"high":9670,"low":9350,"close":9670,"volume":9738,"rsi_14":60.73,"sma_20":9874.5,"sma_60":9666.33,"sma_120":11195.83},{"date":"2026-08-24","open":9640,"high":9960,"low":9540,"close":9760,"volume":16317,"rsi_14":60.73,"sma_20":9849.0,"sma_60":9661.0,"sma_120":11147.25},{"date":"2026-08-25","open":9700,"high":10290,"low":9670,"close":10150,"volume":13809,"rsi_14":54.55,"sma_20":9837.0,"sma_60":9661.83,"sma_120":11105.92},{"date":"2026-08-26","open":10160,"high":10220,"low":10000,"close":10050,"volume":4575,"rsi_14":50.58,"sma_20":9839.5,"sma_60":9666.83,"sma_120":11070.67},{"date":"2026-08-27","open":10060,"high":10170,"low":9910,"close":10050,"volume":5016,"rsi_14":51.79,"sma_20":9857.0,"sma_60":9679.33,"sma_120":11051.83},{"date":"2026-08-28","open":9860,"high":10400,"low":9830,"close":10400,"volume":16872,"rsi_14":58.46,"sma_20":9918.0,"sma_60":9702.33,"sma_120":11028.33},{"date":"2026-08-31","open":10220,"high":10380,"low":9970,"close":10370,"volume":6911,"rsi_14":57.36,"sma_20":9973.5,"sma_60":9724.83,"sma_120":11001.58},{"date":"2026-09-01","open":10290,"high":10650,"low":10290,"close":10550,"volume":11946,"rsi_14":60.19,"sma_20":10033.5,"sma_60":9750.5,"sma_120":10983.5},{"date":"2026-09-02","open":10470,"high":10800,"low":10150,"close":10470,"volume":12462,"rsi_14":63.18,"sma_20":10057.0,"sma_60":9783.0,"sma_120":10963.17},{"date":"2026-09-03","open":10690,"high":10690,"low":10180,"close":10450,"volume":8716,"rsi_14":66.84,"sma_20":10078.0,"sma_60":9804.0,"sma_120":10938.25},{"date":"2026-09-04","open":10490,"high":10630,"low":10400,"close":10500,"volume":4262,"rsi_14":62.72,"sma_20":10103.5,"sma_60":9825.67,"sma_120":10913.17},{"date":"2026-09-07","open":10500,"high":10540,"low":10350,"close":10410,"volume":5278,"rsi_14":61.99,"sma_20":10120.5,"sma_60":9841.67,"sma_120":10889.92},{"date":"2026-09-08","open":10480,"high":10570,"low":10110,"close":10360,"volume":6663,"rsi_14":65.43,"sma_20":10134.5,"sma_60":9843.67,"sma_120":10869.33},{"date":"2026-09-09","open":10220,"high":10320,"low":10150,"close":10160,"volume":4395,"rsi_14":63.86,"sma_20":10136.5,"sma_60":9836.67,"sma_120":10846.67},{"date":"2026-09-10","open":10200,"high":10330,"low":9980,"close":10330,"volume":5535,"rsi_14":68.33,"sma_20":10156.0,"sma_60":9832.5,"sma_120":10825.25},{"date":"2026-09-11","open":10290,"high":10320,"low":10030,"close":10110,"volume":8974,"rsi_14":59.07,"sma_20":10171.0,"sma_60":9825.5,"sma_120":10805.58},{"date":"2026-09-14","open":10160,"high":10250,"low":9900,"close":10090,"volume":21931,"rsi_14":48.08,"sma_20":10172.0,"sma_60":9827.0,"sma_120":10785.75},{"date":"2026-09-15","open":10010,"high":10180,"low":9870,"close":9970,"volume":6157,"rsi_14":47.47,"sma_20":10170.5,"sma_60":9832.5,"sma_120":10771.92},{"date":"2026-09-16","open":9980,"high":10100,"low":9910,"close":10100,"volume":2050,"rsi_14":51.46,"sma_20":10182.5,"sma_60":9843.0,"sma_120":10755.58},{"date":"2026-09-17","open":10090,"high":10090,"low":9940,"close":10010,"volume":2544,"rsi_14":36.55,"sma_20":10198.0,"sma_60":9863.83,"sma_120":10733.42},{"date":"2026-09-18","open":10020,"high":10070,"low":9690,"close":9900,"volume":9583,"rsi_14":34.64,"sma_20":10209.5,"sma_60":9874.17,"sma_120":10704.5},{"date":"2026-09-21","open":9890,"high":9890,"low":9580,"close":9690,"volume":7386,"rsi_14":22.44,"sma_20":10206.0,"sma_60":9888.0,"sma_120":10676.67},{"date":"2026-09-22","open":9780,"high":9900,"low":9660,"close":9790,"volume":10930,"rsi_14":28.48,"sma_20":10188.0,"sma_60":9907.33,"sma_120":10643.58},{"date":"2026-09-23","open":9730,"high":10000,"low":9660,"close":9730,"volume":12918,"rsi_14":27.78,"sma_20":10172.0,"sma_60":9916.67,"sma_120":10614.83},{"date":"2026-09-28","open":9900,"high":9900,"low":9580,"close":9580,"volume":6417,"rsi_14":23.26,"sma_20":10148.5,"sma_60":9922.17,"sma_120":10588.92},{"date":"2026-09-29","open":9500,"high":9600,"low":9210,"close":9410,"volume":14216,"rsi_14":22.22,"sma_20":10099.0,"sma_60":9917.5,"sma_120":10562.0},{"date":"2026-09-30","open":9590,"high":9590,"low":9070,"close":9290,"volume":12286,"rsi_14":21.39,"sma_20":10045.0,"sma_60":9908.17,"sma_120":10534.92},{"date":"2026-10-01","open":9470,"high":9470,"low":9090,"close":9260,"volume":5841,"rsi_14":23.53,"sma_20":9980.5,"sma_60":9897.5,"sma_120":10502.17},{"date":"2026-10-02","open":9360,"high":9360,"low":9050,"close":9180,"volume":10103,"rsi_14":14.29,"sma_20":9916.0,"sma_60":9888.0,"sma_120":10472.0},{"date":"2026-10-06","open":9180,"high":9180,"low":9020,"close":9140,"volume":5612,"rsi_14":16.08,"sma_20":9850.5,"sma_60":9875.17,"sma_120":10447.33},{"date":"2026-10-07","open":9150,"high":9220,"low":9000,"close":9040,"volume":4606,"rsi_14":15.23,"sma_20":9777.5,"sma_60":9859.5,"sma_120":10420.92},{"date":"2026-10-08","open":9230,"high":9230,"low":8970,"close":8970,"volume":5201,"rsi_14":15.75,"sma_20":9705.5,"sma_60":9846.67,"sma_120":10390.0},{"date":"2026-10-12","open":8930,"high":9190,"low":8930,"close":9060,"volume":14833,"rsi_14":13.38,"sma_20":9640.5,"sma_60":9833.17,"sma_120":10344.92},{"date":"2026-10-13","open":9000,"high":9130,"low":8770,"close":9020,"volume":7364,"rsi_14":13.87,"sma_20":9583.5,"sma_60":9818.67,"sma_120":10301.33},{"date":"2026-10-14","open":9000,"high":9090,"low":8860,"close":8870,"volume":4533,"rsi_14":13.48,"sma_20":9510.5,"sma_60":9807.83,"sma_120":10259.67},{"date":"2026-10-15","open":8630,"high":9180,"low":8300,"close":9160,"volume":8009,"rsi_14":32.21,"sma_20":9463.0,"sma_60":9803.33,"sma_120":10221.58},{"date":"2026-10-16","open":9000,"high":9200,"low":8930,"close":9040,"volume":5522,"rsi_14":25.17,"sma_20":9410.5,"sma_60":9796.83,"sma_120":10185.25},{"date":"2026-10-19","open":8830,"high":9200,"low":8830,"close":9030,"volume":12370,"rsi_14":26.03,"sma_20":9363.5,"sma_60":9792.5,"sma_120":10146.92},{"date":"2026-10-20","open":8810,"high":9080,"low":8760,"close":8770,"volume":4215,"rsi_14":24.2,"sma_20":9297.0,"sma_60":9785.83,"sma_120":10108.33},{"date":"2026-10-21","open":8860,"high":9070,"low":8730,"close":8760,"volume":7937,"rsi_14":26.95,"sma_20":9234.5,"sma_60":9773.5,"sma_120":10072.42},{"date":"2026-10-22","open":8650,"high":8730,"low":8500,"close":8610,"volume":12904,"rsi_14":26.39,"sma_20":9170.0,"sma_60":9751.33,"sma_120":10036.67},{"date":"2026-10-23","open":8233,"high":8620,"low":7982,"close":8620,"volume":15074}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.79,"pbr":0.51,"ttm_eps":null,"close":5632.52},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.02,"pbr":0.48,"ttm_eps":null,"close":5328.5728},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.26,"pbr":0.51,"ttm_eps":null,"close":5635.894},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.39,"pbr":0.6,"ttm_eps":null,"close":6786.6787},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.58,"pbr":1.07,"ttm_eps":null,"close":12206.1865},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.73,"pbr":0.94,"ttm_eps":null,"close":10907.8652},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.66,"pbr":1.14,"ttm_eps":null,"close":13110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.58,"pbr":1.14,"ttm_eps":null,"close":13180.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.88,"pbr":0.78,"ttm_eps":null,"close":9250.0}],"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":"신대양제지","phase":"above-fold","symbol_resolved":true}