{"status":"ok","report":{"price_analysis":{"current":7760.0,"change_1d":0.3,"change_7d":0.3,"change_30d":-6.3,"high_30d":8810.0,"low_30d":7400.0,"position_in_range":26.0,"support":7541.0,"resistance":8669.0},"summary":"현대에이치티(039010)은 Technology 섹터 KR 시장 종목입니다, 시가총액 669.26억. 현재가 7,760원, 전일 대비 +0.3%, 30일 -6.3%. ROE -1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1093.00, 기관 순매수 500.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 669.26억. 매출 1414.07억, 영업이익 8.51억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.66,"roe":-1.47,"eps":-172.81,"revenue":141407362238.0,"operating_income":851153667.0,"net_income":725693485.0,"market_cap":66926391600,"profit_margin":0.51,"roa":-1.01,"operating_margin":0.6,"gross_margin":19.47,"debt_ratio":0.4525007043605337,"total_assets":146910211807.0,"total_equity":101142953918.0,"total_debt":45767257889.0,"dividend_yield":4.63,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-71.34)가 시그널선(-24.71)을 하회합니다(데드크로스). SMA20 8025, SMA60 7684 — 혼조세입니다. 볼린저밴드 7353~8697 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.7713004484305,"macd":-71.33910717103572,"macd_signal":-24.708950273844415,"sma_20":8025.0,"sma_60":7684.0,"bb_upper":8697.294578291392,"bb_lower":7352.705421708609,"atr_14":441.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1093.00, 기관 순매수 500.00. 30일 누적: 외국인 -5.45만, 기관 1500.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1093.0,"institutional_flow":500.0,"data":[{"date":"2026-10-23","foreign_net":-1599.0,"institution_net":0.0,"retail_net":1599.0},{"date":"2026-10-22","foreign_net":-333.0,"institution_net":-21.0,"retail_net":354.0},{"date":"2026-10-21","foreign_net":3032.0,"institution_net":521.0,"retail_net":-3553.0},{"date":"2026-10-20","foreign_net":-2442.0,"institution_net":0.0,"retail_net":2442.0},{"date":"2026-10-19","foreign_net":249.0,"institution_net":0.0,"retail_net":-249.0},{"date":"2026-10-16","foreign_net":87.0,"institution_net":0.0,"retail_net":-87.0},{"date":"2026-10-15","foreign_net":-6799.0,"institution_net":0.0,"retail_net":6799.0},{"date":"2026-10-14","foreign_net":-13864.0,"institution_net":0.0,"retail_net":13864.0},{"date":"2026-10-13","foreign_net":13943.0,"institution_net":0.0,"retail_net":-13943.0},{"date":"2026-10-12","foreign_net":-9172.0,"institution_net":0.0,"retail_net":9172.0},{"date":"2026-10-08","foreign_net":-338.0,"institution_net":-333.0,"retail_net":671.0},{"date":"2026-10-07","foreign_net":7040.0,"institution_net":333.0,"retail_net":-7373.0},{"date":"2026-10-06","foreign_net":-6817.0,"institution_net":0.0,"retail_net":6817.0},{"date":"2026-10-02","foreign_net":-2841.0,"institution_net":0.0,"retail_net":2841.0},{"date":"2026-10-01","foreign_net":-6988.0,"institution_net":0.0,"retail_net":6988.0},{"date":"2026-09-30","foreign_net":207.0,"institution_net":0.0,"retail_net":-207.0},{"date":"2026-09-29","foreign_net":-7979.0,"institution_net":0.0,"retail_net":7979.0},{"date":"2026-09-28","foreign_net":-9155.0,"institution_net":-1701.0,"retail_net":10856.0},{"date":"2026-09-23","foreign_net":1525.0,"institution_net":1701.0,"retail_net":-3226.0},{"date":"2026-09-22","foreign_net":10612.0,"institution_net":0.0,"retail_net":-10612.0},{"date":"2026-09-21","foreign_net":-5258.0,"institution_net":0.0,"retail_net":5258.0},{"date":"2026-09-18","foreign_net":443.0,"institution_net":0.0,"retail_net":-443.0},{"date":"2026-09-17","foreign_net":1997.0,"institution_net":0.0,"retail_net":-1997.0},{"date":"2026-09-16","foreign_net":-2699.0,"institution_net":0.0,"retail_net":2699.0},{"date":"2026-09-15","foreign_net":-1865.0,"institution_net":500.0,"retail_net":1365.0},{"date":"2026-09-14","foreign_net":-482.0,"institution_net":0.0,"retail_net":482.0},{"date":"2026-09-11","foreign_net":79.0,"institution_net":0.0,"retail_net":-79.0},{"date":"2026-09-10","foreign_net":-2559.0,"institution_net":0.0,"retail_net":2559.0},{"date":"2026-09-09","foreign_net":-22317.0,"institution_net":0.0,"retail_net":22317.0},{"date":"2026-09-08","foreign_net":9753.0,"institution_net":500.0,"retail_net":-10253.0}],"periods":{"d1":{"foreign_net":-1599.0,"institution_net":0,"retail_net":1599.0},"d3":{"foreign_net":1100.0,"institution_net":500.0,"retail_net":-1600.0},"d7":{"foreign_net":-7805.0,"institution_net":500.0,"retail_net":7305.0},"d14":{"foreign_net":-19854.0,"institution_net":500.0,"retail_net":19354.0},"d30":{"foreign_net":-54540.0,"institution_net":1500.0,"retail_net":53040.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -173, PBR 0.66x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -173원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.7,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":115.5,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.5%","metrics":[{"name":"ROE","value":-1.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.8,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.3,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 2.0x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.98,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.37,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -173, PBR 0.66x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +17.7%"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":19.47,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.66,"per_5y_high":85.93,"per_5y_low":3.6,"per_5y_avg":14.62,"per_percentile":null,"pbr_5y_high":0.96,"pbr_5y_low":0.61,"pbr_5y_avg":0.75,"pbr_percentile":22.2,"per_5y_median":4.85,"pbr_5y_median":0.74,"history":[{"quarter":"2024-Q2","per":7.73,"pbr":0.67},{"quarter":"2024-Q3","per":3.77,"pbr":0.61},{"quarter":"2024-Q4","per":3.6,"pbr":0.65},{"quarter":"2025-Q1","per":4.03,"pbr":0.69},{"quarter":"2025-Q2","per":4.85,"pbr":0.78},{"quarter":"2025-Q3","per":4.66,"pbr":0.74},{"quarter":"2025-Q4","per":7.45,"pbr":0.96},{"quarter":"2026-Q1","per":9.52,"pbr":0.86},{"quarter":"2026-Q2","per":85.93,"pbr":0.8},{"quarter":"현재","per":null,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5659.2261,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5239.0308,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5819.6118,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6086.7417,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7241.1235,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6926.2925,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7230.0,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.73,"eps":731.98,"close":5659.23,"source":"reported"},{"date":"2024-07","per":7.62,"eps":731.98,"close":5578.76,"source":"reported"},{"date":"2024-08","per":7.55,"eps":731.98,"close":5525.12,"source":"reported"},{"date":"2024-09","per":3.77,"eps":1390.95,"close":5239.03,"source":"reported"},{"date":"2024-10","per":3.99,"eps":1390.95,"close":5543.0,"source":"reported"},{"date":"2024-11","per":3.69,"eps":1390.95,"close":5131.75,"source":"reported"},{"date":"2024-12","per":3.6,"eps":1615.49,"close":5819.61,"source":"reported"},{"date":"2025-01","per":3.57,"eps":1615.49,"close":5771.91,"source":"reported"},{"date":"2025-02","per":3.68,"eps":1615.49,"close":5943.64,"source":"reported"},{"date":"2025-03","per":4.03,"eps":1510.53,"close":6086.74,"source":"reported"},{"date":"2025-04","per":4.42,"eps":1510.53,"close":6678.24,"source":"reported"},{"date":"2025-05","per":4.99,"eps":1510.53,"close":7536.87,"source":"reported"},{"date":"2025-06","per":4.85,"eps":1492.16,"close":7241.12,"source":"reported"},{"date":"2025-07","per":4.65,"eps":1492.16,"close":6935.83,"source":"reported"},{"date":"2025-08","per":4.39,"eps":1492.16,"close":6554.22,"source":"reported"},{"date":"2025-09","per":4.66,"eps":1485.39,"close":6926.29,"source":"reported"},{"date":"2025-10","per":4.65,"eps":1485.39,"close":6907.21,"source":"reported"},{"date":"2025-11","per":5.55,"eps":1485.39,"close":8242.86,"source":"reported"},{"date":"2025-12","per":7.45,"eps":1231.89,"close":9180.0,"source":"reported"},{"date":"2026-01","per":6.6,"eps":1231.89,"close":8130.0,"source":"reported"},{"date":"2026-02","per":7.45,"eps":1231.89,"close":9180.0,"source":"reported"},{"date":"2026-03","per":9.52,"eps":831.0,"close":7910.0,"source":"reported"},{"date":"2026-04","per":12.68,"eps":831.0,"close":10540.0,"source":"reported"},{"date":"2026-05","per":11.77,"eps":831.0,"close":9780.0,"source":"reported"},{"date":"2026-06","per":85.93,"eps":84.14,"close":7230.0,"source":"reported"},{"date":"2026-07","per":72.26,"eps":84.14,"close":6080.0,"source":"reported"},{"date":"2026-08","per":90.56,"eps":84.14,"close":7620.0,"source":"reported"},{"date":"2026-09","per":99.6,"eps":84.14,"close":8380.0,"source":"reported"},{"date":"2026-10","per":89.37,"eps":84.14,"close":7520.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.02,"std":31.12,"upper_1sd":51.14,"lower_1sd":0.0,"current":89.37,"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":4.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.37,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.63,"summary":"배당수익률 4.63%","metrics":[{"name":"배당수익률","value":4.63,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:31.441665+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.014736814184885472,"dividend_yield":null,"eps":-172.81,"revenue":36435347871.0,"operating_income":200858092.0,"net_income":-1490524918.0,"market_cap":null,"profit_margin":-0.040908760450901416,"operating_margin":0.005512726067859752,"roa":-0.010145822401768393,"gross_margin":0.19465522547254177,"total_equity":101142953918.0,"total_assets":146910211807.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.9,"pbr":0.71,"roe":-0.015120271148947526,"dividend_yield":4.63,"eps":-179.81,"revenue":30964954588.0,"operating_income":-1300000000.0,"net_income":-1550819093.0,"market_cap":83900000000.0,"profit_margin":-0.05008304109062044,"operating_margin":-0.041935483870967745,"roa":-0.011331313598859517,"gross_margin":0.18379210629314163,"total_equity":102565561009.0,"total_assets":136861369114.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018413512839650335,"dividend_yield":null,"eps":228.06,"revenue":35007059779.0,"operating_income":750295575.0,"net_income":1967037496.0,"market_cap":null,"profit_margin":0.056189737396340395,"operating_margin":0.021432693283486966,"roa":0.013857594060737503,"gross_margin":0.35580828988877194,"total_equity":106825759600.0,"total_assets":141946537572.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017104089353849643,"dividend_yield":null,"eps":208.7,"revenue":39000000000.0,"operating_income":1200000000.0,"net_income":1800000000.0,"market_cap":null,"profit_margin":0.046153846153846156,"operating_margin":0.03076923076923077,"roa":0.013203805485482925,"gross_margin":0.15644267346153845,"total_equity":105124327218.0,"total_assets":136177095912.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04789247255540032,"dividend_yield":null,"eps":574.05,"revenue":38934408797.0,"operating_income":2677140113.0,"net_income":4951156306.0,"market_cap":null,"profit_margin":0.1271665978495993,"operating_margin":0.0687602610574706,"roa":0.036979974323589695,"gross_margin":0.19148913221906858,"total_equity":103380678462.0,"total_assets":133887499831.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019378347418751947,"dividend_yield":null,"eps":221.08,"revenue":40363407294.0,"operating_income":2386494006.0,"net_income":1906806482.0,"market_cap":null,"profit_margin":0.04724096923015332,"operating_margin":0.059125187044225355,"roa":0.014054130737511246,"gross_margin":0.16967564566874546,"total_equity":98398818062.0,"total_assets":135675874774.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04165638207707057,"dividend_yield":null,"eps":481.56,"revenue":48976051422.0,"operating_income":2963539808.0,"net_income":4153470388.0,"market_cap":null,"profit_margin":0.08480615050429044,"operating_margin":0.06050997828438208,"roa":0.02978089864585346,"gross_margin":0.1659127885787444,"total_equity":99707900228.0,"total_assets":139467597583.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019282057088905367,"dividend_yield":null,"eps":215.47,"revenue":34925128885.0,"operating_income":2020705681.0,"net_income":1858390420.0,"market_cap":null,"profit_margin":0.05321069611852343,"operating_margin":0.05785821686309863,"roa":0.01449305048554441,"gross_margin":0.17095538764251578,"total_equity":96379261374.0,"total_assets":128226312456.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.054008450850863324,"dividend_yield":null,"eps":592.42,"revenue":44190595357.0,"operating_income":3539947844.0,"net_income":5109617519.0,"market_cap":null,"profit_margin":0.11562680877506241,"operating_margin":0.08010636234705662,"roa":0.0395388932182602,"gross_margin":0.16868745394305235,"total_equity":94607740798.0,"total_assets":129230160561.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03143380555650467,"dividend_yield":null,"eps":326.04,"revenue":40814861676.0,"operating_income":2531792406.0,"net_income":2812075285.0,"market_cap":null,"profit_margin":0.06889831716993322,"operating_margin":0.06203114017874394,"roa":0.02185788849230779,"gross_margin":0.1611038267922513,"total_equity":89460223960.0,"total_assets":128652650323.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025235574212191914,"dividend_yield":null,"eps":257.02,"revenue":41615619335.0,"operating_income":1104373323.0,"net_income":2216757555.0,"market_cap":null,"profit_margin":0.053267441177683963,"operating_margin":0.026537471762944267,"roa":0.01772213545748947,"gross_margin":0.12144516978867641,"total_equity":87842564483.0,"total_assets":125084110790.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04420127644184979,"dividend_yield":null,"eps":-443.5,"revenue":38077301339.0,"operating_income":-746681493.0,"net_income":-3825206842.0,"market_cap":null,"profit_margin":-0.10045897969355565,"operating_margin":-0.019609622182841638,"roa":-0.03249183109062784,"gross_margin":0.12057090493694558,"total_equity":86540642034.0,"total_assets":117728263185.0}],"current_price":7760.0,"change_pct":0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8650.0},{"date":"2016-10-25","close":8600.0},{"date":"2016-10-26","close":8520.0},{"date":"2016-10-27","close":8720.0},{"date":"2016-10-28","close":8570.0},{"date":"2016-10-31","close":8290.0},{"date":"2016-11-01","close":8280.0},{"date":"2016-11-02","close":8000.0},{"date":"2016-11-03","close":8150.0},{"date":"2016-11-04","close":8120.0},{"date":"2016-11-07","close":8370.0},{"date":"2016-11-08","close":8420.0},{"date":"2016-11-09","close":7860.0},{"date":"2016-11-10","close":8270.0},{"date":"2016-11-11","close":8350.0},{"date":"2016-11-14","close":8560.0},{"date":"2016-11-15","close":8500.0},{"date":"2016-11-16","close":8560.0},{"date":"2016-11-17","close":8530.0},{"date":"2016-11-18","close":8470.0},{"date":"2016-11-21","close":8380.0},{"date":"2016-11-22","close":8210.0},{"date":"2016-11-23","close":8040.0},{"date":"2016-11-24","close":8030.0},{"date":"2016-11-25","close":8040.0},{"date":"2016-11-28","close":7870.0},{"date":"2016-11-29","close":7980.0},{"date":"2016-11-30","close":7860.0},{"date":"2016-12-01","close":7900.0},{"date":"2016-12-02","close":7700.0},{"date":"2016-12-05","close":7660.0},{"date":"2016-12-06","close":7660.0},{"date":"2016-12-07","close":7680.0},{"date":"2016-12-08","close":7680.0},{"date":"2016-12-09","close":7750.0},{"date":"2016-12-12","close":7840.0},{"date":"2016-12-13","close":7800.0},{"date":"2016-12-14","close":7730.0},{"date":"2016-12-15","close":7710.0},{"date":"2016-12-16","close":7700.0},{"date":"2016-12-19","close":7710.0},{"date":"2016-12-20","close":8040.0},{"date":"2016-12-21","close":8030.0},{"date":"2016-12-22","close":7920.0},{"date":"2016-12-23","close":8040.0},{"date":"2016-12-26","close":8010.0},{"date":"2016-12-27","close":8200.0},{"date":"2016-12-28","close":8170.0},{"date":"2016-12-29","close":8250.0},{"date":"2017-01-02","close":8220.0},{"date":"2017-01-03","close":8340.0},{"date":"2017-01-04","close":8450.0},{"date":"2017-01-05","close":8500.0},{"date":"2017-01-06","close":8420.0},{"date":"2017-01-09","close":8250.0},{"date":"2017-01-10","close":8180.0},{"date":"2017-01-11","close":8180.0},{"date":"2017-01-12","close":8150.0},{"date":"2017-01-13","close":7950.0},{"date":"2017-01-16","close":7850.0},{"date":"2017-01-17","close":7810.0},{"date":"2017-01-18","close":7800.0},{"date":"2017-01-19","close":7880.0},{"date":"2017-01-20","close":7860.0},{"date":"2017-01-23","close":7750.0},{"date":"2017-01-24","close":7680.0},{"date":"2017-01-25","close":7620.0},{"date":"2017-01-26","close":7830.0},{"date":"2017-01-31","close":7900.0},{"date":"2017-02-01","close":7860.0},{"date":"2017-02-02","close":7770.0},{"date":"2017-02-03","close":7790.0},{"date":"2017-02-06","close":7940.0},{"date":"2017-02-07","close":7940.0},{"date":"2017-02-08","close":7800.0},{"date":"2017-02-09","close":7900.0},{"date":"2017-02-10","close":8090.0},{"date":"2017-02-13","close":8070.0},{"date":"2017-02-14","close":8420.0},{"date":"2017-02-15","close":8580.0},{"date":"2017-02-16","close":8380.0},{"date":"2017-02-17","close":8240.0},{"date":"2017-02-20","close":8170.0},{"date":"2017-02-21","close":8210.0},{"date":"2017-02-22","close":8150.0},{"date":"2017-02-23","close":8050.0},{"date":"2017-02-24","close":7920.0},{"date":"2017-02-27","close":7930.0},{"date":"2017-02-28","close":7920.0},{"date":"2017-03-02","close":7750.0},{"date":"2017-03-03","close":7870.0},{"date":"2017-03-06","close":7900.0},{"date":"2017-03-07","close":8090.0},{"date":"2017-03-08","close":8060.0},{"date":"2017-03-09","close":8040.0},{"date":"2017-03-10","close":8110.0},{"date":"2017-03-13","close":8300.0},{"date":"2017-03-14","close":8340.0},{"date":"2017-03-15","close":8160.0},{"date":"2017-03-16","close":8180.0},{"date":"2017-03-17","close":8340.0},{"date":"2017-03-20","close":8230.0},{"date":"2017-03-21","close":8200.0},{"date":"2017-03-22","close":8170.0},{"date":"2017-03-23","close":8400.0},{"date":"2017-03-24","close":8370.0},{"date":"2017-03-27","close":8120.0},{"date":"2017-03-28","close":8140.0},{"date":"2017-03-29","close":8050.0},{"date":"2017-03-30","close":7920.0},{"date":"2017-03-31","close":7910.0},{"date":"2017-04-03","close":7960.0},{"date":"2017-04-04","close":7990.0},{"date":"2017-04-05","close":8080.0},{"date":"2017-04-06","close":8050.0},{"date":"2017-04-07","close":8130.0},{"date":"2017-04-10","close":7980.0},{"date":"2017-04-11","close":8020.0},{"date":"2017-04-12","close":8260.0},{"date":"2017-04-13","close":8660.0},{"date":"2017-04-14","close":8450.0},{"date":"2017-04-17","close":8510.0},{"date":"2017-04-18","close":8750.0},{"date":"2017-04-19","close":8800.0},{"date":"2017-04-20","close":8740.0},{"date":"2017-04-21","close":8790.0},{"date":"2017-04-24","close":8710.0},{"date":"2017-04-25","close":8800.0},{"date":"2017-04-26","close":8790.0},{"date":"2017-04-27","close":8540.0},{"date":"2017-04-28","close":8460.0},{"date":"2017-05-02","close":8280.0},{"date":"2017-05-04","close":8400.0},{"date":"2017-05-08","close":8610.0},{"date":"2017-05-10","close":8540.0},{"date":"2017-05-11","close":8610.0},{"date":"2017-05-12","close":8760.0},{"date":"2017-05-15","close":8870.0},{"date":"2017-05-16","close":8780.0},{"date":"2017-05-17","close":8940.0},{"date":"2017-05-18","close":8980.0},{"date":"2017-05-19","close":8960.0},{"date":"2017-05-22","close":8810.0},{"date":"2017-05-23","close":8920.0},{"date":"2017-05-24","close":8900.0},{"date":"2017-05-25","close":9150.0},{"date":"2017-05-26","close":9150.0},{"date":"2017-05-29","close":9150.0},{"date":"2017-05-30","close":9340.0},{"date":"2017-05-31","close":9350.0},{"date":"2017-06-01","close":9330.0},{"date":"2017-06-02","close":9310.0},{"date":"2017-06-05","close":9270.0},{"date":"2017-06-07","close":9330.0},{"date":"2017-06-08","close":9490.0},{"date":"2017-06-09","close":9750.0},{"date":"2017-06-12","close":9510.0},{"date":"2017-06-13","close":9510.0},{"date":"2017-06-14","close":9420.0},{"date":"2017-06-15","close":9440.0},{"date":"2017-06-16","close":9340.0},{"date":"2017-06-19","close":9070.0},{"date":"2017-06-20","close":9040.0},{"date":"2017-06-21","close":9000.0},{"date":"2017-06-22","close":8910.0},{"date":"2017-06-23","close":9170.0},{"date":"2017-06-26","close":9110.0},{"date":"2017-06-27","close":9270.0},{"date":"2017-06-28","close":9270.0},{"date":"2017-06-29","close":9310.0},{"date":"2017-06-30","close":9410.0},{"date":"2017-07-03","close":9460.0},{"date":"2017-07-04","close":9400.0},{"date":"2017-07-05","close":9410.0},{"date":"2017-07-06","close":9470.0},{"date":"2017-07-07","close":9320.0},{"date":"2017-07-10","close":9150.0},{"date":"2017-07-11","close":9160.0},{"date":"2017-07-12","close":9540.0},{"date":"2017-07-13","close":9610.0},{"date":"2017-07-14","close":9620.0},{"date":"2017-07-17","close":9580.0},{"date":"2017-07-18","close":9570.0},{"date":"2017-07-19","close":10150.0},{"date":"2017-07-20","close":10150.0},{"date":"2017-07-21","close":10400.0},{"date":"2017-07-24","close":10450.0},{"date":"2017-07-25","close":10150.0},{"date":"2017-07-26","close":10150.0},{"date":"2017-07-27","close":10200.0},{"date":"2017-07-28","close":9980.0},{"date":"2017-07-31","close":9950.0},{"date":"2017-08-01","close":10100.0},{"date":"2017-08-02","close":10200.0},{"date":"2017-08-03","close":9710.0},{"date":"2017-08-04","close":9950.0},{"date":"2017-08-07","close":9900.0},{"date":"2017-08-08","close":9890.0},{"date":"2017-08-09","close":10700.0},{"date":"2017-08-10","close":10550.0},{"date":"2017-08-11","close":9850.0},{"date":"2017-08-14","close":9620.0},{"date":"2017-08-16","close":9830.0},{"date":"2017-08-17","close":9470.0},{"date":"2017-08-18","close":9470.0},{"date":"2017-08-21","close":9110.0},{"date":"2017-08-22","close":9200.0},{"date":"2017-08-23","close":9260.0},{"date":"2017-08-24","close":9430.0},{"date":"2017-08-25","close":9820.0},{"date":"2017-08-28","close":9680.0},{"date":"2017-08-29","close":9960.0},{"date":"2017-08-30","close":9940.0},{"date":"2017-08-31","close":9980.0},{"date":"2017-09-01","close":9900.0},{"date":"2017-09-04","close":9740.0},{"date":"2017-09-05","close":9710.0},{"date":"2017-09-06","close":9890.0},{"date":"2017-09-07","close":10200.0},{"date":"2017-09-08","close":10150.0},{"date":"2017-09-11","close":10200.0},{"date":"2017-09-12","close":10200.0},{"date":"2017-09-13","close":10150.0},{"date":"2017-09-14","close":9990.0},{"date":"2017-09-15","close":9880.0},{"date":"2017-09-18","close":9880.0},{"date":"2017-09-19","close":9880.0},{"date":"2017-09-20","close":9350.0},{"date":"2017-09-21","close":9490.0},{"date":"2017-09-22","close":9290.0},{"date":"2017-09-25","close":8800.0},{"date":"2017-09-26","close":9150.0},{"date":"2017-09-27","close":9140.0},{"date":"2017-09-28","close":9000.0},{"date":"2017-09-29","close":9200.0},{"date":"2017-10-10","close":9060.0},{"date":"2017-10-11","close":9310.0},{"date":"2017-10-12","close":9410.0},{"date":"2017-10-13","close":9150.0},{"date":"2017-10-16","close":8990.0},{"date":"2017-10-17","close":8850.0},{"date":"2017-10-18","close":8730.0},{"date":"2017-10-19","close":8690.0},{"date":"2017-10-20","close":8720.0},{"date":"2017-10-23","close":8680.0},{"date":"2017-10-24","close":8790.0},{"date":"2017-10-25","close":8850.0},{"date":"2017-10-26","close":8680.0},{"date":"2017-10-27","close":8660.0},{"date":"2017-10-30","close":8740.0},{"date":"2017-10-31","close":8600.0},{"date":"2017-11-01","close":8570.0},{"date":"2017-11-02","close":8490.0},{"date":"2017-11-03","close":8410.0},{"date":"2017-11-06","close":8670.0},{"date":"2017-11-07","close":8580.0},{"date":"2017-11-08","close":8630.0},{"date":"2017-11-09","close":8760.0},{"date":"2017-11-10","close":8800.0},{"date":"2017-11-13","close":8820.0},{"date":"2017-11-14","close":8950.0},{"date":"2017-11-15","close":8780.0},{"date":"2017-11-16","close":9320.0},{"date":"2017-11-17","close":9360.0},{"date":"2017-11-20","close":9620.0},{"date":"2017-11-21","close":9400.0},{"date":"2017-11-22","close":9390.0},{"date":"2017-11-23","close":9750.0},{"date":"2017-11-24","close":9810.0},{"date":"2017-11-27","close":9900.0},{"date":"2017-11-28","close":9940.0},{"date":"2017-11-29","close":9800.0},{"date":"2017-11-30","close":9480.0},{"date":"2017-12-01","close":9600.0},{"date":"2017-12-04","close":9340.0},{"date":"2017-12-05","close":9500.0},{"date":"2017-12-06","close":9880.0},{"date":"2017-12-07","close":9730.0},{"date":"2017-12-08","close":9440.0},{"date":"2017-12-11","close":9590.0},{"date":"2017-12-12","close":9540.0},{"date":"2017-12-13","close":9570.0},{"date":"2017-12-14","close":9530.0},{"date":"2017-12-15","close":9560.0},{"date":"2017-12-18","close":9520.0},{"date":"2017-12-19","close":9560.0},{"date":"2017-12-20","close":9520.0},{"date":"2017-12-21","close":9100.0},{"date":"2017-12-22","close":9170.0},{"date":"2017-12-26","close":9300.0},{"date":"2017-12-27","close":9290.0},{"date":"2017-12-28","close":9440.0},{"date":"2018-01-02","close":6977.1987},{"date":"2018-01-03","close":6836.7681},{"date":"2018-01-04","close":6873.7227},{"date":"2018-01-05","close":7058.5005},{"date":"2018-01-08","close":7575.8779},{"date":"2018-01-09","close":7391.1001},{"date":"2018-01-10","close":7465.0112},{"date":"2018-01-11","close":7686.7446},{"date":"2018-01-12","close":7612.8345},{"date":"2018-01-15","close":7317.1885},{"date":"2018-01-16","close":8241.0781},{"date":"2018-01-17","close":8278.0322},{"date":"2018-01-18","close":8425.8545},{"date":"2018-01-19","close":8610.6328},{"date":"2018-01-22","close":8093.2539},{"date":"2018-01-23","close":8241.0781},{"date":"2018-01-24","close":8093.2539},{"date":"2018-01-25","close":8167.1655},{"date":"2018-01-26","close":8278.0322},{"date":"2018-01-29","close":8462.8105},{"date":"2018-01-30","close":8647.5869},{"date":"2018-01-31","close":8130.2114},{"date":"2018-02-01","close":8278.0322},{"date":"2018-02-02","close":7908.4775},{"date":"2018-02-05","close":8130.2114},{"date":"2018-02-06","close":8130.2114},{"date":"2018-02-07","close":7908.4775},{"date":"2018-02-08","close":8351.9424},{"date":"2018-02-09","close":8167.1655},{"date":"2018-02-12","close":8019.3433},{"date":"2018-02-13","close":7871.5205},{"date":"2018-02-14","close":8204.1211},{"date":"2018-02-19","close":8241.0781},{"date":"2018-02-20","close":8388.8984},{"date":"2018-02-21","close":9238.875},{"date":"2018-02-22","close":8943.2305},{"date":"2018-02-23","close":8869.3203},{"date":"2018-02-26","close":8573.6768},{"date":"2018-02-27","close":9386.6973},{"date":"2018-02-28","close":10051.8965},{"date":"2018-03-02","close":10236.6738},{"date":"2018-03-05","close":9756.2529},{"date":"2018-03-06","close":9386.6973},{"date":"2018-03-07","close":9275.8311},{"date":"2018-03-08","close":9091.0527},{"date":"2018-03-09","close":8906.2754},{"date":"2018-03-12","close":9017.1426},{"date":"2018-03-13","close":9201.9199},{"date":"2018-03-14","close":8758.4531},{"date":"2018-03-15","close":8906.2754},{"date":"2018-03-16","close":9017.1426},{"date":"2018-03-19","close":8795.4102},{"date":"2018-03-20","close":8943.2305},{"date":"2018-03-21","close":8795.4102},{"date":"2018-03-22","close":9349.7422},{"date":"2018-03-23","close":8758.4531},{"date":"2018-03-26","close":8943.2305},{"date":"2018-03-27","close":9238.875},{"date":"2018-03-28","close":9201.9199},{"date":"2018-03-29","close":9128.0088},{"date":"2018-03-30","close":9423.6523},{"date":"2018-04-02","close":9423.6523},{"date":"2018-04-03","close":9460.6084},{"date":"2018-04-04","close":9128.0088},{"date":"2018-04-05","close":9201.9199},{"date":"2018-04-06","close":9017.1426},{"date":"2018-04-09","close":8943.2305},{"date":"2018-04-10","close":8869.3203},{"date":"2018-04-11","close":8795.4102},{"date":"2018-04-12","close":8758.4531},{"date":"2018-04-13","close":8906.2754},{"date":"2018-04-16","close":8869.3203},{"date":"2018-04-17","close":9238.875},{"date":"2018-04-18","close":9238.875},{"date":"2018-04-19","close":9312.7861},{"date":"2018-04-20","close":9238.875},{"date":"2018-04-23","close":9201.9199},{"date":"2018-04-24","close":9534.5186},{"date":"2018-04-25","close":9054.0977},{"date":"2018-04-26","close":9054.0977},{"date":"2018-04-27","close":9017.1426},{"date":"2018-04-30","close":8684.542},{"date":"2018-05-02","close":8204.1211},{"date":"2018-05-03","close":8314.9883},{"date":"2018-05-04","close":7945.4326},{"date":"2018-05-08","close":8832.3633},{"date":"2018-05-09","close":8610.6328},{"date":"2018-05-10","close":8610.6328},{"date":"2018-05-11","close":8499.7646},{"date":"2018-05-14","close":9017.1426},{"date":"2018-05-15","close":9312.7861},{"date":"2018-05-16","close":9017.1426},{"date":"2018-05-17","close":8869.3203},{"date":"2018-05-18","close":9201.9199},{"date":"2018-05-21","close":8943.2305},{"date":"2018-05-23","close":8869.3203},{"date":"2018-05-24","close":8980.1875},{"date":"2018-05-25","close":8832.3633},{"date":"2018-05-28","close":9386.6973},{"date":"2018-05-29","close":9054.0977},{"date":"2018-05-30","close":8943.2305},{"date":"2018-05-31","close":8943.2305},{"date":"2018-06-01","close":8832.3633},{"date":"2018-06-04","close":9201.9199},{"date":"2018-06-05","close":9128.0088},{"date":"2018-06-07","close":9164.9639},{"date":"2018-06-08","close":9238.875},{"date":"2018-06-11","close":9054.0977},{"date":"2018-06-12","close":9017.1426},{"date":"2018-06-14","close":8721.4971},{"date":"2018-06-15","close":8610.6328},{"date":"2018-06-18","close":8130.2114},{"date":"2018-06-19","close":7982.3872},{"date":"2018-06-20","close":8204.1211},{"date":"2018-06-21","close":8019.3433},{"date":"2018-06-22","close":7871.5205},{"date":"2018-06-25","close":8093.2539},{"date":"2018-06-26","close":7945.4326},{"date":"2018-06-27","close":7612.8345},{"date":"2018-06-28","close":7575.8779},{"date":"2018-06-29","close":7575.8779},{"date":"2018-07-02","close":7258.0596},{"date":"2018-07-03","close":7280.2329},{"date":"2018-07-04","close":7339.3628},{"date":"2018-07-05","close":7228.4966},{"date":"2018-07-06","close":7649.7886},{"date":"2018-07-09","close":7760.6553},{"date":"2018-07-10","close":7797.6118},{"date":"2018-07-11","close":7686.7446},{"date":"2018-07-12","close":7723.7012},{"date":"2018-07-13","close":7834.5679},{"date":"2018-07-16","close":7871.5205},{"date":"2018-07-17","close":8019.3433},{"date":"2018-07-18","close":7797.6118},{"date":"2018-07-19","close":7797.6118},{"date":"2018-07-20","close":7538.9224},{"date":"2018-07-23","close":7538.9224},{"date":"2018-07-24","close":7797.6118},{"date":"2018-07-25","close":7760.6553},{"date":"2018-07-26","close":7945.4326},{"date":"2018-07-27","close":7945.4326},{"date":"2018-07-30","close":8278.0322},{"date":"2018-07-31","close":8204.1211},{"date":"2018-08-01","close":8388.8984},{"date":"2018-08-02","close":8314.9883},{"date":"2018-08-03","close":8314.9883},{"date":"2018-08-06","close":8388.8984},{"date":"2018-08-07","close":8832.3633},{"date":"2018-08-08","close":8647.5869},{"date":"2018-08-09","close":8647.5869},{"date":"2018-08-10","close":8536.7207},{"date":"2018-08-13","close":8130.2114},{"date":"2018-08-14","close":8204.1211},{"date":"2018-08-16","close":8425.8545},{"date":"2018-08-17","close":8462.8105},{"date":"2018-08-20","close":8204.1211},{"date":"2018-08-21","close":8351.9424},{"date":"2018-08-22","close":8130.2114},{"date":"2018-08-23","close":8093.2539},{"date":"2018-08-24","close":8056.2998},{"date":"2018-08-27","close":8130.2114},{"date":"2018-08-28","close":8204.1211},{"date":"2018-08-29","close":8425.8545},{"date":"2018-08-30","close":8314.9883},{"date":"2018-08-31","close":8241.0781},{"date":"2018-09-03","close":8204.1211},{"date":"2018-09-04","close":8241.0781},{"date":"2018-09-05","close":8314.9883},{"date":"2018-09-06","close":8314.9883},{"date":"2018-09-07","close":8204.1211},{"date":"2018-09-10","close":8204.1211},{"date":"2018-09-11","close":8093.2539},{"date":"2018-09-12","close":8314.9883},{"date":"2018-09-13","close":8351.9424},{"date":"2018-09-14","close":8388.8984},{"date":"2018-09-17","close":8278.0322},{"date":"2018-09-18","close":8388.8984},{"date":"2018-09-19","close":8388.8984},{"date":"2018-09-20","close":8314.9883},{"date":"2018-09-21","close":8314.9883},{"date":"2018-09-27","close":8388.8984},{"date":"2018-09-28","close":8906.2754},{"date":"2018-10-01","close":9645.3867},{"date":"2018-10-02","close":9349.7422},{"date":"2018-10-04","close":9054.0977},{"date":"2018-10-05","close":9128.0088},{"date":"2018-10-08","close":8980.1875},{"date":"2018-10-10","close":8351.9424},{"date":"2018-10-11","close":7871.5205},{"date":"2018-10-12","close":8204.1211},{"date":"2018-10-15","close":7908.4775},{"date":"2018-10-16","close":8130.2114},{"date":"2018-10-17","close":8204.1211},{"date":"2018-10-18","close":8130.2114},{"date":"2018-10-19","close":8130.2114},{"date":"2018-10-22","close":8019.3433},{"date":"2018-10-23","close":7871.5205},{"date":"2018-10-24","close":7612.8345},{"date":"2018-10-25","close":7465.0112},{"date":"2018-10-26","close":7317.1885},{"date":"2018-10-29","close":6748.0742},{"date":"2018-10-30","close":7095.4561},{"date":"2018-10-31","close":7095.4561},{"date":"2018-11-01","close":7213.7139},{"date":"2018-11-02","close":7575.8779},{"date":"2018-11-05","close":7465.0112},{"date":"2018-11-06","close":7501.9668},{"date":"2018-11-07","close":7649.7886},{"date":"2018-11-08","close":7760.6553},{"date":"2018-11-09","close":7760.6553},{"date":"2018-11-12","close":7723.7012},{"date":"2018-11-13","close":7649.7886},{"date":"2018-11-14","close":7501.9668},{"date":"2018-11-15","close":7391.1001},{"date":"2018-11-16","close":7501.9668},{"date":"2018-11-19","close":7575.8779},{"date":"2018-11-20","close":7538.9224},{"date":"2018-11-21","close":7575.8779},{"date":"2018-11-22","close":7760.6553},{"date":"2018-11-23","close":7982.3872},{"date":"2018-11-26","close":7982.3872},{"date":"2018-11-27","close":8056.2998},{"date":"2018-11-28","close":7871.5205},{"date":"2018-11-29","close":8019.3433},{"date":"2018-11-30","close":7908.4775},{"date":"2018-12-03","close":8056.2998},{"date":"2018-12-04","close":8093.2539},{"date":"2018-12-05","close":8241.0781},{"date":"2018-12-06","close":8056.2998},{"date":"2018-12-07","close":7982.3872},{"date":"2018-12-10","close":7612.8345},{"date":"2018-12-11","close":7797.6118},{"date":"2018-12-12","close":7945.4326},{"date":"2018-12-13","close":7945.4326},{"date":"2018-12-14","close":7908.4775},{"date":"2018-12-17","close":7945.4326},{"date":"2018-12-18","close":7945.4326},{"date":"2018-12-19","close":8167.1655},{"date":"2018-12-20","close":8130.2114},{"date":"2018-12-21","close":7982.3872},{"date":"2018-12-24","close":7834.5679},{"date":"2018-12-26","close":7612.8345},{"date":"2018-12-27","close":8031.54},{"date":"2018-12-28","close":8221.8604},{"date":"2019-01-02","close":7993.4751},{"date":"2019-01-03","close":8069.604},{"date":"2019-01-04","close":8031.54},{"date":"2019-01-07","close":8031.54},{"date":"2019-01-08","close":7993.4751},{"date":"2019-01-09","close":8107.666},{"date":"2019-01-10","close":8297.9883},{"date":"2019-01-11","close":8336.0527},{"date":"2019-01-14","close":8297.9883},{"date":"2019-01-15","close":8450.2461},{"date":"2019-01-16","close":8488.3096},{"date":"2019-01-17","close":8412.1816},{"date":"2019-01-18","close":8526.373},{"date":"2019-01-21","close":8336.0527},{"date":"2019-01-22","close":8221.8604},{"date":"2019-01-23","close":8336.0527},{"date":"2019-01-24","close":8336.0527},{"date":"2019-01-25","close":8450.2461},{"date":"2019-01-28","close":8297.9883},{"date":"2019-01-29","close":8297.9883},{"date":"2019-01-30","close":8412.1816},{"date":"2019-01-31","close":8374.1162},{"date":"2019-02-01","close":8374.1162},{"date":"2019-02-07","close":8450.2461},{"date":"2019-02-08","close":8450.2461},{"date":"2019-02-11","close":8450.2461},{"date":"2019-02-12","close":8336.0527},{"date":"2019-02-13","close":8602.502},{"date":"2019-02-14","close":8488.3096},{"date":"2019-02-15","close":8602.502},{"date":"2019-02-18","close":8602.502},{"date":"2019-02-19","close":8716.6953},{"date":"2019-02-20","close":8678.6309},{"date":"2019-02-21","close":8640.5654},{"date":"2019-02-22","close":8526.373},{"date":"2019-02-25","close":8640.5654},{"date":"2019-02-26","close":8602.502},{"date":"2019-02-27","close":8526.373},{"date":"2019-02-28","close":8259.9238},{"date":"2019-03-04","close":8374.1162},{"date":"2019-03-05","close":8183.7954},{"date":"2019-03-06","close":8297.9883},{"date":"2019-03-07","close":8107.666},{"date":"2019-03-08","close":7955.4111},{"date":"2019-03-11","close":7917.3472},{"date":"2019-03-12","close":7955.4111},{"date":"2019-03-13","close":7879.2822},{"date":"2019-03-14","close":8031.54},{"date":"2019-03-15","close":7879.2822},{"date":"2019-03-18","close":7879.2822},{"date":"2019-03-19","close":7955.4111},{"date":"2019-03-20","close":7879.2822},{"date":"2019-03-21","close":7993.4751},{"date":"2019-03-22","close":8031.54},{"date":"2019-03-25","close":7841.2183},{"date":"2019-03-26","close":7841.2183},{"date":"2019-03-27","close":7765.0894},{"date":"2019-03-28","close":7765.0894},{"date":"2019-03-29","close":7765.0894},{"date":"2019-04-01","close":7803.1543},{"date":"2019-04-02","close":7879.2822},{"date":"2019-04-03","close":7879.2822},{"date":"2019-04-04","close":7955.4111},{"date":"2019-04-05","close":7993.4751},{"date":"2019-04-08","close":8031.54},{"date":"2019-04-09","close":8031.54},{"date":"2019-04-10","close":7955.4111},{"date":"2019-04-11","close":8031.54},{"date":"2019-04-12","close":8069.604},{"date":"2019-04-15","close":7879.2822},{"date":"2019-04-16","close":7993.4751},{"date":"2019-04-17","close":8069.604},{"date":"2019-04-18","close":7955.4111},{"date":"2019-04-19","close":8069.604},{"date":"2019-04-22","close":8031.54},{"date":"2019-04-23","close":7993.4751},{"date":"2019-04-24","close":7993.4751},{"date":"2019-04-25","close":8031.54},{"date":"2019-04-26","close":7879.2822},{"date":"2019-04-29","close":7879.2822},{"date":"2019-04-30","close":7765.0894},{"date":"2019-05-02","close":7879.2822},{"date":"2019-05-03","close":7993.4751},{"date":"2019-05-07","close":7955.4111},{"date":"2019-05-08","close":7841.2183},{"date":"2019-05-09","close":7765.0894},{"date":"2019-05-10","close":7727.0264},{"date":"2019-05-13","close":7597.6069},{"date":"2019-05-14","close":7491.0278},{"date":"2019-05-15","close":7612.8335},{"date":"2019-05-16","close":7688.9619},{"date":"2019-05-17","close":7559.5439},{"date":"2019-05-20","close":7498.6406},{"date":"2019-05-21","close":7468.1895},{"date":"2019-05-22","close":7506.2534},{"date":"2019-05-23","close":7551.9312},{"date":"2019-05-24","close":7468.1895},{"date":"2019-05-27","close":7460.5762},{"date":"2019-05-28","close":7498.6406},{"date":"2019-05-29","close":7315.9331},{"date":"2019-05-30","close":7163.6763},{"date":"2019-05-31","close":7277.8687},{"date":"2019-06-03","close":7224.5791},{"date":"2019-06-04","close":7323.5459},{"date":"2019-06-05","close":7491.0278},{"date":"2019-06-07","close":7498.6406},{"date":"2019-06-10","close":7650.8979},{"date":"2019-06-11","close":7803.1543},{"date":"2019-06-12","close":7765.0894},{"date":"2019-06-13","close":7841.2183},{"date":"2019-06-14","close":7803.1543},{"date":"2019-06-17","close":7841.2183},{"date":"2019-06-18","close":7879.2822},{"date":"2019-06-19","close":7879.2822},{"date":"2019-06-20","close":7841.2183},{"date":"2019-06-21","close":7841.2183},{"date":"2019-06-24","close":7765.0894},{"date":"2019-06-25","close":7688.9619},{"date":"2019-06-26","close":7650.8979},{"date":"2019-06-27","close":7605.2197},{"date":"2019-06-28","close":7688.9619},{"date":"2019-07-01","close":7650.8979},{"date":"2019-07-02","close":7612.8335},{"date":"2019-07-03","close":7567.1562},{"date":"2019-07-04","close":7414.8999},{"date":"2019-07-05","close":7407.2866},{"date":"2019-07-08","close":7156.0635},{"date":"2019-07-09","close":7232.1914},{"date":"2019-07-10","close":7361.6094},{"date":"2019-07-11","close":7414.8999},{"date":"2019-07-12","close":7376.8359},{"date":"2019-07-15","close":6965.7427},{"date":"2019-07-16","close":7019.0322},{"date":"2019-07-17","close":7019.0322},{"date":"2019-07-18","close":7087.5474},{"date":"2019-07-19","close":7194.1274},{"date":"2019-07-22","close":7140.8384},{"date":"2019-07-23","close":7026.646},{"date":"2019-07-24","close":6973.3555},{"date":"2019-07-25","close":6973.3555},{"date":"2019-07-26","close":6927.6782},{"date":"2019-07-29","close":6729.7441},{"date":"2019-07-30","close":6805.8735},{"date":"2019-07-31","close":6988.5811},{"date":"2019-08-01","close":6950.5171},{"date":"2019-08-02","close":6866.7759},{"date":"2019-08-05","close":6394.7798},{"date":"2019-08-06","close":6135.9434},{"date":"2019-08-07","close":6166.3945},{"date":"2019-08-08","close":6326.2646},{"date":"2019-08-09","close":6493.7466},{"date":"2019-08-12","close":6432.8438},{"date":"2019-08-13","close":6341.4902},{"date":"2019-08-14","close":6075.0415},{"date":"2019-08-16","close":6120.7178},{"date":"2019-08-19","close":6120.7178},{"date":"2019-08-20","close":6135.9434},{"date":"2019-08-21","close":6151.1699},{"date":"2019-08-22","close":6113.1055},{"date":"2019-08-23","close":6036.9771},{"date":"2019-08-26","close":5930.397},{"date":"2019-08-27","close":5907.5586},{"date":"2019-08-28","close":5930.397},{"date":"2019-08-29","close":5930.397},{"date":"2019-08-30","close":5991.2998},{"date":"2019-09-02","close":6052.2021},{"date":"2019-09-03","close":6067.4282},{"date":"2019-09-04","close":6158.7817},{"date":"2019-09-05","close":6105.4922},{"date":"2019-09-06","close":6097.8799},{"date":"2019-09-09","close":6143.5562},{"date":"2019-09-10","close":6105.4922},{"date":"2019-09-11","close":6090.2671},{"date":"2019-09-16","close":6151.1699},{"date":"2019-09-17","close":6318.6523},{"date":"2019-09-18","close":6318.6523},{"date":"2019-09-19","close":6311.0386},{"date":"2019-09-20","close":6303.4258},{"date":"2019-09-23","close":6280.5874},{"date":"2019-09-24","close":6387.167},{"date":"2019-09-25","close":6257.7495},{"date":"2019-09-26","close":6242.5234},{"date":"2019-09-27","close":6257.7495},{"date":"2019-09-30","close":6189.2339},{"date":"2019-10-01","close":6158.7817},{"date":"2019-10-02","close":6158.7817},{"date":"2019-10-04","close":6097.8799},{"date":"2019-10-07","close":6006.5254},{"date":"2019-10-08","close":6014.1382},{"date":"2019-10-10","close":5998.9126},{"date":"2019-10-11","close":6067.4282},{"date":"2019-10-14","close":6105.4922},{"date":"2019-10-15","close":6158.7817},{"date":"2019-10-16","close":6219.6851},{"date":"2019-10-17","close":6295.8135},{"date":"2019-10-18","close":6280.5874},{"date":"2019-10-21","close":6151.1699},{"date":"2019-10-22","close":6151.1699},{"date":"2019-10-23","close":6113.1055},{"date":"2019-10-24","close":6090.2671},{"date":"2019-10-25","close":6151.1699},{"date":"2019-10-28","close":6303.4258},{"date":"2019-10-29","close":6242.5234},{"date":"2019-10-30","close":6128.3306},{"date":"2019-10-31","close":6181.6206},{"date":"2019-11-01","close":6181.6206},{"date":"2019-11-04","close":6196.8457},{"date":"2019-11-05","close":6234.9102},{"date":"2019-11-06","close":6242.5234},{"date":"2019-11-07","close":6257.7495},{"date":"2019-11-08","close":6288.2002},{"date":"2019-11-11","close":6166.3945},{"date":"2019-11-12","close":6158.7817},{"date":"2019-11-13","close":6158.7817},{"date":"2019-11-14","close":5930.397},{"date":"2019-11-15","close":5945.623},{"date":"2019-11-18","close":5869.4941},{"date":"2019-11-19","close":5915.1714},{"date":"2019-11-20","close":5808.5918},{"date":"2019-11-21","close":5641.1094},{"date":"2019-11-22","close":5709.625},{"date":"2019-11-25","close":5793.3662},{"date":"2019-11-26","close":5930.397},{"date":"2019-11-27","close":5998.9126},{"date":"2019-11-28","close":6029.3643},{"date":"2019-11-29","close":5861.8813},{"date":"2019-12-02","close":6014.1382},{"date":"2019-12-03","close":6044.5894},{"date":"2019-12-04","close":6029.3643},{"date":"2019-12-05","close":5968.4614},{"date":"2019-12-06","close":5960.8486},{"date":"2019-12-09","close":5945.623},{"date":"2019-12-10","close":5953.2358},{"date":"2019-12-11","close":5960.8486},{"date":"2019-12-12","close":6014.1382},{"date":"2019-12-13","close":6090.2671},{"date":"2019-12-16","close":6105.4922},{"date":"2019-12-17","close":6105.4922},{"date":"2019-12-18","close":6036.9771},{"date":"2019-12-19","close":6075.0415},{"date":"2019-12-20","close":6090.2671},{"date":"2019-12-23","close":6052.2021},{"date":"2019-12-24","close":6090.2671},{"date":"2019-12-26","close":6174.0083},{"date":"2019-12-27","close":6363.7344},{"date":"2019-12-30","close":6340.0176},{"date":"2020-01-02","close":6324.208},{"date":"2020-01-03","close":6324.208},{"date":"2020-01-06","close":6142.3867},{"date":"2020-01-07","close":6197.7241},{"date":"2020-01-08","close":6047.5239},{"date":"2020-01-09","close":6102.8599},{"date":"2020-01-10","close":6158.1973},{"date":"2020-01-13","close":6150.292},{"date":"2020-01-14","close":6110.7661},{"date":"2020-01-15","close":6071.2397},{"date":"2020-01-16","close":6126.5762},{"date":"2020-01-17","close":6134.481},{"date":"2020-01-20","close":6166.1021},{"date":"2020-01-21","close":6134.481},{"date":"2020-01-22","close":6047.5239},{"date":"2020-01-23","close":6039.6182},{"date":"2020-01-28","close":5794.5552},{"date":"2020-01-29","close":5849.8916},{"date":"2020-01-30","close":5928.9448},{"date":"2020-01-31","close":5936.8501},{"date":"2020-02-03","close":5762.9346},{"date":"2020-02-04","close":5802.4609},{"date":"2020-02-05","close":5849.8916},{"date":"2020-02-06","close":5905.229},{"date":"2020-02-07","close":5944.7554},{"date":"2020-02-10","close":6023.8076},{"date":"2020-02-11","close":6079.1445},{"date":"2020-02-12","close":5960.5659},{"date":"2020-02-13","close":5928.9448},{"date":"2020-02-14","close":6000.0923},{"date":"2020-02-17","close":5921.0396},{"date":"2020-02-18","close":5873.6079},{"date":"2020-02-19","close":5889.418},{"date":"2020-02-20","close":5755.0288},{"date":"2020-02-21","close":5628.5449},{"date":"2020-02-24","close":5549.4927},{"date":"2020-02-25","close":5565.3032},{"date":"2020-02-26","close":5549.4927},{"date":"2020-02-27","close":5533.6816},{"date":"2020-02-28","close":5359.7661},{"date":"2020-03-02","close":5288.6182},{"date":"2020-03-03","close":5423.0083},{"date":"2020-03-04","close":5533.6816},{"date":"2020-03-05","close":5589.0186},{"date":"2020-03-06","close":5533.6816},{"date":"2020-03-09","close":5533.6816},{"date":"2020-03-10","close":5106.7979},{"date":"2020-03-11","close":5059.3662},{"date":"2020-03-12","close":5059.3662},{"date":"2020-03-13","close":4126.5454},{"date":"2020-03-16","close":4055.3982},{"date":"2020-03-17","close":3913.103},{"date":"2020-03-18","close":3778.7141},{"date":"2020-03-19","close":3312.3037},{"date":"2020-03-20","close":3557.3669},{"date":"2020-03-23","close":3332.0669},{"date":"2020-03-24","close":3612.7034},{"date":"2020-03-25","close":3715.4719},{"date":"2020-03-26","close":3857.7671},{"date":"2020-03-27","close":4023.7766},{"date":"2020-03-30","close":3984.2505},{"date":"2020-03-31","close":4213.5034},{"date":"2020-04-01","close":4245.1245},{"date":"2020-04-02","close":4347.8926},{"date":"2020-04-03","close":4411.1353},{"date":"2020-04-06","close":4505.9976},{"date":"2020-04-07","close":4735.251},{"date":"2020-04-08","close":4727.3452},{"date":"2020-04-09","close":4869.6396},{"date":"2020-04-10","close":4861.7349},{"date":"2020-04-13","close":4672.0088},{"date":"2020-04-14","close":4774.7769},{"date":"2020-04-16","close":4798.4922},{"date":"2020-04-17","close":4845.9248},{"date":"2020-04-20","close":4924.9766},{"date":"2020-04-21","close":4758.9658},{"date":"2020-04-22","close":4774.7769},{"date":"2020-04-23","close":4877.5454},{"date":"2020-04-24","close":4774.7769},{"date":"2020-04-27","close":4901.2612},{"date":"2020-04-28","close":4877.5454},{"date":"2020-04-29","close":4940.7871},{"date":"2020-05-04","close":4909.1665},{"date":"2020-05-06","close":4924.9766},{"date":"2020-05-07","close":4956.5972},{"date":"2020-05-08","close":5288.6182},{"date":"2020-05-11","close":5707.5977},{"date":"2020-05-12","close":5470.4399},{"date":"2020-05-13","close":5304.4292},{"date":"2020-05-14","close":5114.7026},{"date":"2020-05-15","close":5067.2715},{"date":"2020-05-18","close":5170.04},{"date":"2020-05-19","close":5288.6182},{"date":"2020-05-20","close":5446.7236},{"date":"2020-05-21","close":5494.1553},{"date":"2020-05-22","close":5415.1025},{"date":"2020-05-25","close":5446.7236},{"date":"2020-05-26","close":5446.7236},{"date":"2020-05-27","close":5454.6294},{"date":"2020-05-28","close":5336.0508},{"date":"2020-05-29","close":5288.6182},{"date":"2020-06-01","close":5415.1025},{"date":"2020-06-02","close":5486.25},{"date":"2020-06-03","close":5494.1553},{"date":"2020-06-04","close":5509.9663},{"date":"2020-06-05","close":5533.6816},{"date":"2020-06-08","close":5533.6816},{"date":"2020-06-09","close":5502.0605},{"date":"2020-06-10","close":5383.4814},{"date":"2020-06-11","close":5399.292},{"date":"2020-06-12","close":5217.4717},{"date":"2020-06-15","close":4948.6924},{"date":"2020-06-16","close":5067.2715},{"date":"2020-06-17","close":5090.9878},{"date":"2020-06-18","close":5154.229},{"date":"2020-06-19","close":5209.5659},{"date":"2020-06-22","close":5209.5659},{"date":"2020-06-23","close":5193.7549},{"date":"2020-06-24","close":5146.3237},{"date":"2020-06-25","close":4996.1235},{"date":"2020-06-26","close":5138.4189},{"date":"2020-06-29","close":5035.6504},{"date":"2020-06-30","close":5035.6504},{"date":"2020-07-01","close":4948.6924},{"date":"2020-07-02","close":4980.3135},{"date":"2020-07-03","close":5059.3662},{"date":"2020-07-06","close":5225.377},{"date":"2020-07-07","close":5241.1875},{"date":"2020-07-08","close":5264.9023},{"date":"2020-07-09","close":5272.8081},{"date":"2020-07-10","close":5288.6182},{"date":"2020-07-13","close":5296.5244},{"date":"2020-07-14","close":5272.8081},{"date":"2020-07-15","close":5296.5244},{"date":"2020-07-16","close":5233.2812},{"date":"2020-07-17","close":5296.5244},{"date":"2020-07-20","close":5391.3872},{"date":"2020-07-21","close":5359.7661},{"date":"2020-07-22","close":5391.3872},{"date":"2020-07-23","close":5359.7661},{"date":"2020-07-24","close":5320.2397},{"date":"2020-07-27","close":5359.7661},{"date":"2020-07-28","close":5557.3975},{"date":"2020-07-29","close":5581.1138},{"date":"2020-07-30","close":5612.7339},{"date":"2020-07-31","close":5565.3032},{"date":"2020-08-03","close":5525.7769},{"date":"2020-08-04","close":5509.9663},{"date":"2020-08-05","close":5509.9663},{"date":"2020-08-06","close":5446.7236},{"date":"2020-08-07","close":5454.6294},{"date":"2020-08-10","close":5367.6714},{"date":"2020-08-11","close":5399.292},{"date":"2020-08-12","close":5367.6714},{"date":"2020-08-13","close":5407.1973},{"date":"2020-08-14","close":5383.4814},{"date":"2020-08-18","close":5162.1343},{"date":"2020-08-19","close":5249.0918},{"date":"2020-08-20","close":5098.8931},{"date":"2020-08-21","close":5241.1875},{"date":"2020-08-24","close":5249.0918},{"date":"2020-08-25","close":5328.145},{"date":"2020-08-26","close":5328.145},{"date":"2020-08-27","close":5304.4292},{"date":"2020-08-28","close":5320.2397},{"date":"2020-08-31","close":5336.0508},{"date":"2020-09-01","close":5367.6714},{"date":"2020-09-02","close":5620.6396},{"date":"2020-09-03","close":5573.208},{"date":"2020-09-04","close":5517.8711},{"date":"2020-09-07","close":5517.8711},{"date":"2020-09-08","close":5533.6816},{"date":"2020-09-09","close":5502.0605},{"date":"2020-09-10","close":5849.8916},{"date":"2020-09-11","close":5770.8394},{"date":"2020-09-14","close":5881.5132},{"date":"2020-09-15","close":5928.9448},{"date":"2020-09-16","close":5928.9448},{"date":"2020-09-17","close":5747.1245},{"date":"2020-09-18","close":5747.1245},{"date":"2020-09-21","close":5620.6396},{"date":"2020-09-22","close":5509.9663},{"date":"2020-09-23","close":5446.7236},{"date":"2020-09-24","close":5296.5244},{"date":"2020-09-25","close":5415.1025},{"date":"2020-09-28","close":5549.4927},{"date":"2020-09-29","close":5612.7339},{"date":"2020-10-05","close":5636.4502},{"date":"2020-10-06","close":5668.0713},{"date":"2020-10-07","close":5699.6919},{"date":"2020-10-08","close":5707.5977},{"date":"2020-10-12","close":5770.8394},{"date":"2020-10-13","close":5770.8394},{"date":"2020-10-14","close":5715.5024},{"date":"2020-10-15","close":5691.7871},{"date":"2020-10-16","close":5652.2603},{"date":"2020-10-19","close":5660.166},{"date":"2020-10-20","close":5652.2603},{"date":"2020-10-21","close":5715.5024},{"date":"2020-10-22","close":5660.166},{"date":"2020-10-23","close":5723.4082},{"date":"2020-10-26","close":5636.4502},{"date":"2020-10-27","close":5636.4502},{"date":"2020-10-28","close":5636.4502},{"date":"2020-10-29","close":5573.208},{"date":"2020-10-30","close":5478.3452},{"date":"2020-11-02","close":5533.6816},{"date":"2020-11-03","close":5652.2603},{"date":"2020-11-04","close":5652.2603},{"date":"2020-11-05","close":5620.6396},{"date":"2020-11-06","close":5573.208},{"date":"2020-11-09","close":5644.355},{"date":"2020-11-10","close":5644.355},{"date":"2020-11-11","close":5668.0713},{"date":"2020-11-12","close":5715.5024},{"date":"2020-11-13","close":5723.4082},{"date":"2020-11-16","close":5739.2183},{"date":"2020-11-17","close":5731.3135},{"date":"2020-11-18","close":5778.7451},{"date":"2020-11-19","close":5747.1245},{"date":"2020-11-20","close":5715.5024},{"date":"2020-11-23","close":5715.5024},{"date":"2020-11-24","close":5723.4082},{"date":"2020-11-25","close":5739.2183},{"date":"2020-11-26","close":5747.1245},{"date":"2020-11-27","close":5762.9346},{"date":"2020-11-30","close":5826.1768},{"date":"2020-12-01","close":5889.418},{"date":"2020-12-02","close":5976.3765},{"date":"2020-12-03","close":6047.5239},{"date":"2020-12-04","close":6071.2397},{"date":"2020-12-07","close":6047.5239},{"date":"2020-12-08","close":5921.0396},{"date":"2020-12-09","close":5889.418},{"date":"2020-12-10","close":6039.6182},{"date":"2020-12-11","close":6079.1445},{"date":"2020-12-14","close":6007.9971},{"date":"2020-12-15","close":6023.8076},{"date":"2020-12-16","close":6260.9658},{"date":"2020-12-17","close":6324.208},{"date":"2020-12-18","close":6316.3022},{"date":"2020-12-21","close":6284.6816},{"date":"2020-12-22","close":6268.8711},{"date":"2020-12-23","close":6292.5864},{"date":"2020-12-24","close":6324.208},{"date":"2020-12-28","close":6482.3135},{"date":"2020-12-29","close":6771.3335},{"date":"2020-12-30","close":6705.2715},{"date":"2021-01-04","close":6804.3647},{"date":"2021-01-05","close":6829.1377},{"date":"2021-01-06","close":7291.5698},{"date":"2021-01-07","close":7415.4355},{"date":"2021-01-08","close":7464.9824},{"date":"2021-01-11","close":7316.3433},{"date":"2021-01-12","close":7242.0234},{"date":"2021-01-13","close":7200.7349},{"date":"2021-01-14","close":7431.9517},{"date":"2021-01-15","close":7431.9517},{"date":"2021-01-18","close":7407.1782},{"date":"2021-01-19","close":7481.498},{"date":"2021-01-20","close":7580.5903},{"date":"2021-01-21","close":7440.209},{"date":"2021-01-22","close":7374.147},{"date":"2021-01-25","close":7316.3433},{"date":"2021-01-26","close":7258.5386},{"date":"2021-01-27","close":7118.1577},{"date":"2021-01-28","close":7076.8691},{"date":"2021-01-29","close":6771.3335},{"date":"2021-02-01","close":6878.6841},{"date":"2021-02-02","close":7258.5386},{"date":"2021-02-03","close":7498.0132},{"date":"2021-02-04","close":7415.4355},{"date":"2021-02-05","close":7324.6006},{"date":"2021-02-08","close":7208.9932},{"date":"2021-02-09","close":7151.188},{"date":"2021-02-10","close":7431.9517},{"date":"2021-02-15","close":7398.9204},{"date":"2021-02-16","close":7225.5088},{"date":"2021-02-17","close":7415.4355},{"date":"2021-02-18","close":7159.4468},{"date":"2021-02-19","close":7159.4468},{"date":"2021-02-22","close":8191.6626},{"date":"2021-02-23","close":7910.8989},{"date":"2021-02-24","close":7704.4561},{"date":"2021-02-25","close":7828.3218},{"date":"2021-02-26","close":7431.9517},{"date":"2021-03-02","close":7308.0845},{"date":"2021-03-03","close":7308.0845},{"date":"2021-03-04","close":7208.9932},{"date":"2021-03-05","close":7349.374},{"date":"2021-03-08","close":7679.6826},{"date":"2021-03-09","close":8670.6094},{"date":"2021-03-10","close":8918.3408},{"date":"2021-03-11","close":8422.8779},{"date":"2021-03-12","close":8257.7236},{"date":"2021-03-15","close":8877.0518},{"date":"2021-03-16","close":8670.6094},{"date":"2021-03-17","close":8505.4551},{"date":"2021-03-18","close":8670.6094},{"date":"2021-03-19","close":8670.6094},{"date":"2021-03-22","close":8629.3213},{"date":"2021-03-23","close":8257.7236},{"date":"2021-03-24","close":8505.4551},{"date":"2021-03-25","close":8381.5898},{"date":"2021-03-26","close":8629.3213},{"date":"2021-03-29","close":8877.0518},{"date":"2021-03-30","close":9331.2285},{"date":"2021-03-31","close":9331.2285},{"date":"2021-04-01","close":9289.9404},{"date":"2021-04-02","close":8794.4756},{"date":"2021-04-05","close":8711.8984},{"date":"2021-04-06","close":8629.3213},{"date":"2021-04-07","close":8794.4756},{"date":"2021-04-08","close":8835.7646},{"date":"2021-04-09","close":8835.7646},{"date":"2021-04-12","close":8877.0518},{"date":"2021-04-13","close":8794.4756},{"date":"2021-04-14","close":8918.3408},{"date":"2021-04-15","close":8918.3408},{"date":"2021-04-16","close":9083.4961},{"date":"2021-04-19","close":9331.2285},{"date":"2021-04-20","close":9372.5156},{"date":"2021-04-21","close":8711.8984},{"date":"2021-04-22","close":8753.1865},{"date":"2021-04-23","close":8753.1865},{"date":"2021-04-26","close":8794.4756},{"date":"2021-04-27","close":8918.3408},{"date":"2021-04-28","close":8711.8984},{"date":"2021-04-29","close":8711.8984},{"date":"2021-04-30","close":8546.7451},{"date":"2021-05-03","close":8464.167},{"date":"2021-05-04","close":8588.0332},{"date":"2021-05-06","close":8588.0332},{"date":"2021-05-07","close":8753.1865},{"date":"2021-05-10","close":8794.4756},{"date":"2021-05-11","close":8794.4756},{"date":"2021-05-12","close":8505.4551},{"date":"2021-05-13","close":8340.3018},{"date":"2021-05-14","close":8381.5898},{"date":"2021-05-17","close":8150.373},{"date":"2021-05-18","close":8224.6934},{"date":"2021-05-20","close":8299.0127},{"date":"2021-05-21","close":8232.9512},{"date":"2021-05-24","close":8076.0537},{"date":"2021-05-25","close":8117.3428},{"date":"2021-05-26","close":8299.0127},{"date":"2021-05-27","close":8505.4551},{"date":"2021-05-28","close":8546.7451},{"date":"2021-05-31","close":8241.208},{"date":"2021-06-01","close":8340.3018},{"date":"2021-06-02","close":8216.4336},{"date":"2021-06-03","close":8588.0332},{"date":"2021-06-04","close":8464.167},{"date":"2021-06-07","close":8257.7236},{"date":"2021-06-08","close":8422.8779},{"date":"2021-06-09","close":8241.208},{"date":"2021-06-10","close":8381.5898},{"date":"2021-06-11","close":8381.5898},{"date":"2021-06-14","close":8381.5898},{"date":"2021-06-15","close":8670.6094},{"date":"2021-06-16","close":8422.8779},{"date":"2021-06-17","close":8340.3018},{"date":"2021-06-18","close":8340.3018},{"date":"2021-06-21","close":8299.0127},{"date":"2021-06-22","close":8299.0127},{"date":"2021-06-23","close":8257.7236},{"date":"2021-06-24","close":8299.0127},{"date":"2021-06-25","close":8249.4648},{"date":"2021-06-28","close":8299.0127},{"date":"2021-06-29","close":8340.3018},{"date":"2021-06-30","close":8299.0127},{"date":"2021-07-01","close":8546.7451},{"date":"2021-07-02","close":9000.918},{"date":"2021-07-05","close":9248.6504},{"date":"2021-07-06","close":9331.2285},{"date":"2021-07-07","close":9620.2471},{"date":"2021-07-08","close":9372.5156},{"date":"2021-07-09","close":9578.96},{"date":"2021-07-12","close":9620.2471},{"date":"2021-07-13","close":9537.6709},{"date":"2021-07-14","close":9207.3623},{"date":"2021-07-15","close":9207.3623},{"date":"2021-07-16","close":8959.6289},{"date":"2021-07-19","close":8794.4756},{"date":"2021-07-20","close":8918.3408},{"date":"2021-07-21","close":8753.1865},{"date":"2021-07-22","close":8753.1865},{"date":"2021-07-23","close":8711.8984},{"date":"2021-07-26","close":8464.167},{"date":"2021-07-27","close":8381.5898},{"date":"2021-07-28","close":8340.3018},{"date":"2021-07-29","close":8381.5898},{"date":"2021-07-30","close":8340.3018},{"date":"2021-08-02","close":8340.3018},{"date":"2021-08-03","close":8249.4648},{"date":"2021-08-04","close":8381.5898},{"date":"2021-08-05","close":8505.4551},{"date":"2021-08-06","close":8629.3213},{"date":"2021-08-09","close":8546.7451},{"date":"2021-08-10","close":8546.7451},{"date":"2021-08-11","close":8340.3018},{"date":"2021-08-12","close":8299.0127},{"date":"2021-08-13","close":8175.146},{"date":"2021-08-17","close":8018.2495},{"date":"2021-08-18","close":8018.2495},{"date":"2021-08-19","close":7836.5806},{"date":"2021-08-20","close":7588.8481},{"date":"2021-08-23","close":7663.167},{"date":"2021-08-24","close":7820.064},{"date":"2021-08-25","close":7853.0952},{"date":"2021-08-26","close":7762.2603},{"date":"2021-08-27","close":7820.064},{"date":"2021-08-30","close":7861.3521},{"date":"2021-08-31","close":7795.2915},{"date":"2021-09-01","close":7869.6108},{"date":"2021-09-02","close":7869.6108},{"date":"2021-09-03","close":7910.8989},{"date":"2021-09-06","close":7910.8989},{"date":"2021-09-07","close":7952.188},{"date":"2021-09-08","close":8076.0537},{"date":"2021-09-09","close":8117.3428},{"date":"2021-09-10","close":8117.3428},{"date":"2021-09-13","close":8018.2495},{"date":"2021-09-14","close":8051.2808},{"date":"2021-09-15","close":8034.7646},{"date":"2021-09-16","close":8026.5083},{"date":"2021-09-17","close":7968.7031},{"date":"2021-09-23","close":7720.9722},{"date":"2021-09-24","close":7828.3218},{"date":"2021-09-27","close":7696.1982},{"date":"2021-09-28","close":7564.0752},{"date":"2021-09-29","close":7431.9517},{"date":"2021-09-30","close":7638.394},{"date":"2021-10-01","close":7679.6826},{"date":"2021-10-05","close":7266.7964},{"date":"2021-10-06","close":7258.5386},{"date":"2021-10-07","close":7349.374},{"date":"2021-10-08","close":7258.5386},{"date":"2021-10-12","close":7258.5386},{"date":"2021-10-13","close":7316.3433},{"date":"2021-10-14","close":7514.5293},{"date":"2021-10-15","close":7522.7856},{"date":"2021-10-18","close":7531.0439},{"date":"2021-10-19","close":7440.209},{"date":"2021-10-20","close":7440.209},{"date":"2021-10-21","close":7382.4048},{"date":"2021-10-22","close":7448.4668},{"date":"2021-10-25","close":7464.9824},{"date":"2021-10-26","close":7506.2695},{"date":"2021-10-27","close":7423.6934},{"date":"2021-10-28","close":7448.4668},{"date":"2021-10-29","close":7357.6323},{"date":"2021-11-01","close":7275.0547},{"date":"2021-11-02","close":7200.7349},{"date":"2021-11-03","close":7316.3433},{"date":"2021-11-04","close":7308.0845},{"date":"2021-11-05","close":7291.5698},{"date":"2021-11-08","close":7299.8271},{"date":"2021-11-09","close":7266.7964},{"date":"2021-11-10","close":7374.147},{"date":"2021-11-11","close":7332.8589},{"date":"2021-11-12","close":7398.9204},{"date":"2021-11-15","close":7539.3008},{"date":"2021-11-16","close":7489.7554},{"date":"2021-11-17","close":7431.9517},{"date":"2021-11-18","close":7390.6631},{"date":"2021-11-19","close":7308.0845},{"date":"2021-11-22","close":7308.0845},{"date":"2021-11-23","close":7266.7964},{"date":"2021-11-24","close":7299.8271},{"date":"2021-11-25","close":7275.0547},{"date":"2021-11-26","close":7283.312},{"date":"2021-11-29","close":7258.5386},{"date":"2021-11-30","close":7217.25},{"date":"2021-12-01","close":7225.5088},{"date":"2021-12-02","close":7233.7661},{"date":"2021-12-03","close":7349.374},{"date":"2021-12-06","close":7398.9204},{"date":"2021-12-07","close":7473.2402},{"date":"2021-12-08","close":7572.332},{"date":"2021-12-09","close":7621.8784},{"date":"2021-12-10","close":7630.1367},{"date":"2021-12-13","close":7630.1367},{"date":"2021-12-14","close":7597.106},{"date":"2021-12-15","close":7588.8481},{"date":"2021-12-16","close":7704.4561},{"date":"2021-12-17","close":7712.7144},{"date":"2021-12-20","close":7927.4141},{"date":"2021-12-21","close":7927.4141},{"date":"2021-12-22","close":7968.7031},{"date":"2021-12-23","close":7943.9302},{"date":"2021-12-24","close":7952.188},{"date":"2021-12-27","close":7968.7031},{"date":"2021-12-28","close":7968.7031},{"date":"2021-12-29","close":8225.7578},{"date":"2021-12-30","close":8182.916},{"date":"2022-01-03","close":9480.0},{"date":"2022-01-04","close":8080.0947},{"date":"2022-01-05","close":7985.8398},{"date":"2022-01-06","close":8037.252},{"date":"2022-01-07","close":8191.4834},{"date":"2022-01-10","close":8217.1904},{"date":"2022-01-11","close":8148.6416},{"date":"2022-01-12","close":8148.6416},{"date":"2022-01-13","close":8131.5054},{"date":"2022-01-14","close":7960.1357},{"date":"2022-01-17","close":7891.5864},{"date":"2022-01-18","close":7925.8604},{"date":"2022-01-19","close":7977.2725},{"date":"2022-01-20","close":8020.1138},{"date":"2022-01-21","close":7942.9971},{"date":"2022-01-24","close":7814.4702},{"date":"2022-01-25","close":7780.1963},{"date":"2022-01-26","close":7780.1963},{"date":"2022-01-27","close":7763.0596},{"date":"2022-01-28","close":7865.8813},{"date":"2022-02-03","close":7934.4292},{"date":"2022-02-04","close":7934.4292},{"date":"2022-02-07","close":7977.2725},{"date":"2022-02-08","close":7977.2725},{"date":"2022-02-09","close":7977.2725},{"date":"2022-02-10","close":7942.9971},{"date":"2022-02-11","close":7968.7031},{"date":"2022-02-14","close":7917.2925},{"date":"2022-02-15","close":7874.4497},{"date":"2022-02-16","close":8037.252},{"date":"2022-02-17","close":8062.9565},{"date":"2022-02-18","close":8114.3672},{"date":"2022-02-21","close":8114.3672},{"date":"2022-02-22","close":8028.6826},{"date":"2022-02-23","close":8028.6826},{"date":"2022-02-24","close":7951.5659},{"date":"2022-02-25","close":8122.936},{"date":"2022-02-28","close":8122.936},{"date":"2022-03-02","close":8157.2095},{"date":"2022-03-03","close":8191.4834},{"date":"2022-03-04","close":8191.4834},{"date":"2022-03-07","close":8191.4834},{"date":"2022-03-08","close":8225.7578},{"date":"2022-03-10","close":8225.7578},{"date":"2022-03-11","close":8508.5186},{"date":"2022-03-14","close":8422.834},{"date":"2022-03-15","close":8422.834},{"date":"2022-03-16","close":8422.834},{"date":"2022-03-17","close":8422.834},{"date":"2022-03-18","close":8242.8955},{"date":"2022-03-21","close":8242.8955},{"date":"2022-03-22","close":8260.0322},{"date":"2022-03-23","close":8354.2861},{"date":"2022-03-24","close":8491.3818},{"date":"2022-03-25","close":8465.6768},{"date":"2022-03-28","close":8525.6543},{"date":"2022-03-29","close":8568.498},{"date":"2022-03-30","close":8551.3613},{"date":"2022-03-31","close":8448.54},{"date":"2022-04-01","close":8542.793},{"date":"2022-04-04","close":8559.9287},{"date":"2022-04-05","close":8611.3408},{"date":"2022-04-06","close":8654.1836},{"date":"2022-04-07","close":8517.0869},{"date":"2022-04-08","close":8611.3408},{"date":"2022-04-11","close":8611.3408},{"date":"2022-04-12","close":8654.1836},{"date":"2022-04-13","close":8611.3408},{"date":"2022-04-14","close":8782.7109},{"date":"2022-04-15","close":8782.7109},{"date":"2022-04-18","close":8782.7109},{"date":"2022-04-19","close":8739.8682},{"date":"2022-04-20","close":8782.7109},{"date":"2022-04-21","close":8911.2383},{"date":"2022-04-22","close":8996.9229},{"date":"2022-04-25","close":8782.7109},{"date":"2022-04-26","close":8782.7109},{"date":"2022-04-27","close":8825.5527},{"date":"2022-04-28","close":8911.2383},{"date":"2022-04-29","close":8654.1836},{"date":"2022-05-02","close":8739.8682},{"date":"2022-05-03","close":8568.498},{"date":"2022-05-04","close":8337.1484},{"date":"2022-05-06","close":8251.4639},{"date":"2022-05-09","close":9450.0},{"date":"2022-05-10","close":8097.231},{"date":"2022-05-11","close":8251.4639},{"date":"2022-05-12","close":8131.5054},{"date":"2022-05-13","close":8200.0527},{"date":"2022-05-16","close":8285.7383},{"date":"2022-05-17","close":8028.6826},{"date":"2022-05-18","close":7934.4292},{"date":"2022-05-19","close":8011.5464},{"date":"2022-05-20","close":8054.3882},{"date":"2022-05-23","close":8105.7988},{"date":"2022-05-24","close":8062.9565},{"date":"2022-05-25","close":7994.4087},{"date":"2022-05-26","close":8114.3672},{"date":"2022-05-27","close":8165.7788},{"date":"2022-05-30","close":8097.231},{"date":"2022-05-31","close":8157.2095},{"date":"2022-06-02","close":8062.9565},{"date":"2022-06-03","close":7883.0186},{"date":"2022-06-07","close":8037.252},{"date":"2022-06-08","close":8037.252},{"date":"2022-06-09","close":7960.1357},{"date":"2022-06-10","close":7960.1357},{"date":"2022-06-13","close":7960.1357},{"date":"2022-06-14","close":7797.334},{"date":"2022-06-15","close":7463.1621},{"date":"2022-06-16","close":7531.7095},{"date":"2022-06-17","close":7326.0659},{"date":"2022-06-20","close":7137.5591},{"date":"2022-06-21","close":7051.8735},{"date":"2022-06-22","close":6811.9561},{"date":"2022-06-23","close":6469.2163},{"date":"2022-06-24","close":6786.251},{"date":"2022-06-27","close":6940.4829},{"date":"2022-06-28","close":6931.915},{"date":"2022-06-29","close":6991.8945},{"date":"2022-06-30","close":6897.6406},{"date":"2022-07-01","close":6769.1138},{"date":"2022-07-04","close":6769.1138},{"date":"2022-07-05","close":6906.2095},{"date":"2022-07-06","close":6923.3467},{"date":"2022-07-07","close":6940.4829},{"date":"2022-07-08","close":6974.7573},{"date":"2022-07-11","close":7000.4629},{"date":"2022-07-12","close":7026.1685},{"date":"2022-07-13","close":7043.3052},{"date":"2022-07-14","close":7171.8325},{"date":"2022-07-15","close":7163.2642},{"date":"2022-07-18","close":7240.3813},{"date":"2022-07-19","close":7240.3813},{"date":"2022-07-20","close":7274.6553},{"date":"2022-07-21","close":7334.6348},{"date":"2022-07-22","close":7334.6348},{"date":"2022-07-25","close":7231.8125},{"date":"2022-07-26","close":7240.3813},{"date":"2022-07-27","close":7317.4976},{"date":"2022-07-28","close":7403.1821},{"date":"2022-07-29","close":7377.4771},{"date":"2022-08-01","close":7403.1821},{"date":"2022-08-02","close":7428.8882},{"date":"2022-08-03","close":7497.4365},{"date":"2022-08-04","close":7625.9634},{"date":"2022-08-05","close":7668.8062},{"date":"2022-08-08","close":7651.6685},{"date":"2022-08-09","close":7591.6895},{"date":"2022-08-10","close":7360.3403},{"date":"2022-08-11","close":7428.8882},{"date":"2022-08-12","close":7446.0249},{"date":"2022-08-16","close":7471.73},{"date":"2022-08-17","close":7343.2031},{"date":"2022-08-18","close":7386.0454},{"date":"2022-08-19","close":7428.8882},{"date":"2022-08-22","close":7343.2031},{"date":"2022-08-23","close":7180.4014},{"date":"2022-08-24","close":7283.2231},{"date":"2022-08-25","close":7266.0864},{"date":"2022-08-26","close":7274.6553},{"date":"2022-08-29","close":6974.7573},{"date":"2022-08-30","close":7026.1685},{"date":"2022-08-31","close":7034.7363},{"date":"2022-09-01","close":6957.6201},{"date":"2022-09-02","close":6966.189},{"date":"2022-09-05","close":6897.6406},{"date":"2022-09-06","close":6940.4829},{"date":"2022-09-07","close":6820.5249},{"date":"2022-09-08","close":6940.4829},{"date":"2022-09-13","close":6957.6201},{"date":"2022-09-14","close":6854.7988},{"date":"2022-09-15","close":6863.3672},{"date":"2022-09-16","close":6777.6816},{"date":"2022-09-19","close":6803.3877},{"date":"2022-09-20","close":6820.5249},{"date":"2022-09-21","close":6863.3672},{"date":"2022-09-22","close":6829.0928},{"date":"2022-09-23","close":6743.4082},{"date":"2022-09-26","close":6477.7847},{"date":"2022-09-27","close":6117.9072},{"date":"2022-09-28","close":6177.8872},{"date":"2022-09-29","close":6366.394},{"date":"2022-09-30","close":6349.2573},{"date":"2022-10-04","close":6443.5107},{"date":"2022-10-05","close":6383.5312},{"date":"2022-10-06","close":6434.9424},{"date":"2022-10-07","close":6426.3735},{"date":"2022-10-11","close":6323.5513},{"date":"2022-10-12","close":6195.0244},{"date":"2022-10-13","close":6229.2979},{"date":"2022-10-14","close":6597.7437},{"date":"2022-10-17","close":6597.7437},{"date":"2022-10-18","close":6666.291},{"date":"2022-10-19","close":6554.9009},{"date":"2022-10-20","close":6520.627},{"date":"2022-10-21","close":6520.627},{"date":"2022-10-24","close":6512.0586},{"date":"2022-10-25","close":6469.2163},{"date":"2022-10-26","close":6366.394},{"date":"2022-10-27","close":6392.0996},{"date":"2022-10-28","close":6366.394},{"date":"2022-10-31","close":6314.9829},{"date":"2022-11-01","close":6314.9829},{"date":"2022-11-02","close":6443.5107},{"date":"2022-11-03","close":6597.7437},{"date":"2022-11-04","close":6572.0376},{"date":"2022-11-07","close":6460.6475},{"date":"2022-11-08","close":6546.3325},{"date":"2022-11-09","close":6554.9009},{"date":"2022-11-10","close":6537.7642},{"date":"2022-11-11","close":6572.0376},{"date":"2022-11-14","close":6554.9009},{"date":"2022-11-15","close":6554.9009},{"date":"2022-11-16","close":6537.7642},{"date":"2022-11-17","close":6554.9009},{"date":"2022-11-18","close":6512.0586},{"date":"2022-11-21","close":6417.8052},{"date":"2022-11-22","close":6220.7295},{"date":"2022-11-23","close":6263.5718},{"date":"2022-11-24","close":6769.1138},{"date":"2022-11-25","close":6683.4282},{"date":"2022-11-28","close":6769.1138},{"date":"2022-11-29","close":6666.291},{"date":"2022-11-30","close":6623.4487},{"date":"2022-12-01","close":6691.9971},{"date":"2022-12-02","close":6760.5449},{"date":"2022-12-05","close":6683.4282},{"date":"2022-12-06","close":6460.6475},{"date":"2022-12-07","close":6392.0996},{"date":"2022-12-08","close":6297.8457},{"date":"2022-12-09","close":6400.6685},{"date":"2022-12-12","close":6374.9629},{"date":"2022-12-13","close":6246.4351},{"date":"2022-12-14","close":6229.2979},{"date":"2022-12-15","close":6203.5923},{"date":"2022-12-16","close":6135.0444},{"date":"2022-12-19","close":6126.4766},{"date":"2022-12-20","close":5989.3804},{"date":"2022-12-21","close":6032.2231},{"date":"2022-12-22","close":5980.8115},{"date":"2022-12-23","close":5818.0103},{"date":"2022-12-26","close":5766.5991},{"date":"2022-12-27","close":5895.1265},{"date":"2022-12-28","close":5921.3271},{"date":"2022-12-29","close":5868.9258},{"date":"2023-01-02","close":5912.5938},{"date":"2023-01-03","close":5764.1235},{"date":"2023-01-04","close":5938.7939},{"date":"2023-01-05","close":5877.6592},{"date":"2023-01-06","close":5912.5938},{"date":"2023-01-09","close":5938.7939},{"date":"2023-01-10","close":5938.7939},{"date":"2023-01-11","close":6008.6626},{"date":"2023-01-12","close":5999.9292},{"date":"2023-01-13","close":5982.4619},{"date":"2023-01-16","close":5982.4619},{"date":"2023-01-17","close":5991.1948},{"date":"2023-01-18","close":5886.3931},{"date":"2023-01-19","close":5833.9922},{"date":"2023-01-20","close":6209.5332},{"date":"2023-01-25","close":6585.0747},{"date":"2023-01-26","close":8628.7188},{"date":"2023-01-27","close":8200.7764},{"date":"2023-01-30","close":8148.3755},{"date":"2023-01-31","close":8122.1748},{"date":"2023-02-01","close":8122.1748},{"date":"2023-02-02","close":7816.5015},{"date":"2023-02-03","close":7598.1636},{"date":"2023-02-06","close":7502.0942},{"date":"2023-02-07","close":7502.0942},{"date":"2023-02-08","close":7318.6904},{"date":"2023-02-09","close":7598.1636},{"date":"2023-02-10","close":7475.894},{"date":"2023-02-13","close":7318.6904},{"date":"2023-02-14","close":7266.2891},{"date":"2023-02-15","close":7030.4844},{"date":"2023-02-16","close":7144.0205},{"date":"2023-02-17","close":7074.1523},{"date":"2023-02-20","close":7135.2866},{"date":"2023-02-21","close":7144.0205},{"date":"2023-02-22","close":6969.3496},{"date":"2023-02-23","close":7039.2178},{"date":"2023-02-24","close":6969.3496},{"date":"2023-02-27","close":6899.4814},{"date":"2023-02-28","close":7004.2837},{"date":"2023-03-02","close":7065.418},{"date":"2023-03-03","close":7135.2866},{"date":"2023-03-06","close":7275.0229},{"date":"2023-03-07","close":7240.0889},{"date":"2023-03-08","close":7013.0176},{"date":"2023-03-09","close":7117.8193},{"date":"2023-03-10","close":7248.8223},{"date":"2023-03-13","close":7152.7534},{"date":"2023-03-14","close":6654.9429},{"date":"2023-03-15","close":6724.8105},{"date":"2023-03-16","close":6847.0806},{"date":"2023-03-17","close":7231.355},{"date":"2023-03-20","close":7205.1548},{"date":"2023-03-21","close":7117.8193},{"date":"2023-03-22","close":7074.1523},{"date":"2023-03-23","close":7222.6216},{"date":"2023-03-24","close":7275.0229},{"date":"2023-03-27","close":7309.957},{"date":"2023-03-28","close":7563.2285},{"date":"2023-03-29","close":7362.3579},{"date":"2023-03-30","close":7152.7534},{"date":"2023-03-31","close":7170.2207},{"date":"2023-04-03","close":6960.6162},{"date":"2023-04-04","close":7013.0176},{"date":"2023-04-05","close":7030.4844},{"date":"2023-04-06","close":6794.6792},{"date":"2023-04-07","close":6812.1465},{"date":"2023-04-10","close":6654.9429},{"date":"2023-04-11","close":6847.0806},{"date":"2023-04-12","close":6899.4814},{"date":"2023-04-13","close":6838.3467},{"date":"2023-04-14","close":6899.4814},{"date":"2023-04-17","close":6855.814},{"date":"2023-04-18","close":6785.9458},{"date":"2023-04-19","close":6916.9487},{"date":"2023-04-20","close":6768.4785},{"date":"2023-04-21","close":6646.2095},{"date":"2023-04-24","close":6654.9429},{"date":"2023-04-25","close":6445.3384},{"date":"2023-04-26","close":6462.8052},{"date":"2023-04-27","close":6445.3384},{"date":"2023-04-28","close":6358.0034},{"date":"2023-05-02","close":6663.6763},{"date":"2023-05-03","close":6497.7393},{"date":"2023-05-04","close":6489.0059},{"date":"2023-05-08","close":6558.874},{"date":"2023-05-09","close":6532.6733},{"date":"2023-05-10","close":6489.0059},{"date":"2023-05-11","close":6602.5415},{"date":"2023-05-12","close":6541.4072},{"date":"2023-05-15","close":6410.4048},{"date":"2023-05-16","close":6410.4048},{"date":"2023-05-17","close":6611.2749},{"date":"2023-05-18","close":6663.6763},{"date":"2023-05-19","close":6637.4761},{"date":"2023-05-22","close":6803.4131},{"date":"2023-05-23","close":6716.0776},{"date":"2023-05-24","close":6716.0776},{"date":"2023-05-25","close":6672.4102},{"date":"2023-05-26","close":6593.8081},{"date":"2023-05-30","close":6663.6763},{"date":"2023-05-31","close":6681.1436},{"date":"2023-06-01","close":6663.6763},{"date":"2023-06-02","close":6672.4102},{"date":"2023-06-05","close":6768.4785},{"date":"2023-06-07","close":6847.0806},{"date":"2023-06-08","close":6882.0146},{"date":"2023-06-09","close":6882.0146},{"date":"2023-06-12","close":6829.6133},{"date":"2023-06-13","close":6812.1465},{"date":"2023-06-14","close":6768.4785},{"date":"2023-06-15","close":6698.6104},{"date":"2023-06-16","close":6742.2783},{"date":"2023-06-19","close":6733.5449},{"date":"2023-06-20","close":6628.7422},{"date":"2023-06-21","close":6462.8052},{"date":"2023-06-22","close":6427.8716},{"date":"2023-06-23","close":6323.0688},{"date":"2023-06-26","close":6366.7363},{"date":"2023-06-27","close":6323.0688},{"date":"2023-06-28","close":6314.3359},{"date":"2023-06-29","close":6122.1982},{"date":"2023-06-30","close":6130.9316},{"date":"2023-07-03","close":6227.0005},{"date":"2023-07-04","close":6218.2666},{"date":"2023-07-05","close":6235.7339},{"date":"2023-07-06","close":6183.333},{"date":"2023-07-07","close":6183.333},{"date":"2023-07-10","close":6148.3989},{"date":"2023-07-11","close":6279.4014},{"date":"2023-07-12","close":6305.6021},{"date":"2023-07-13","close":6279.4014},{"date":"2023-07-14","close":6270.6675},{"date":"2023-07-17","close":6296.8687},{"date":"2023-07-18","close":6261.9346},{"date":"2023-07-19","close":6183.333},{"date":"2023-07-20","close":6253.2007},{"date":"2023-07-21","close":6253.2007},{"date":"2023-07-24","close":6017.396},{"date":"2023-07-25","close":5825.2583},{"date":"2023-07-26","close":5519.585},{"date":"2023-07-27","close":5746.6567},{"date":"2023-07-28","close":5886.3931},{"date":"2023-07-31","close":6069.7974},{"date":"2023-08-01","close":6139.665},{"date":"2023-08-02","close":6113.4648},{"date":"2023-08-03","close":6078.5308},{"date":"2023-08-04","close":6235.7339},{"date":"2023-08-07","close":6148.3989},{"date":"2023-08-08","close":5982.4619},{"date":"2023-08-09","close":6113.4648},{"date":"2023-08-10","close":6017.396},{"date":"2023-08-11","close":6008.6626},{"date":"2023-08-14","close":5659.3213},{"date":"2023-08-16","close":5196.4448},{"date":"2023-08-17","close":5301.2471},{"date":"2023-08-18","close":5423.5161},{"date":"2023-08-21","close":5458.4507},{"date":"2023-08-22","close":5458.4507},{"date":"2023-08-23","close":5493.3848},{"date":"2023-08-24","close":5519.585},{"date":"2023-08-25","close":5545.7856},{"date":"2023-08-28","close":5598.1865},{"date":"2023-08-29","close":5580.7202},{"date":"2023-08-30","close":5685.522},{"date":"2023-08-31","close":5694.2559},{"date":"2023-09-01","close":5737.9233},{"date":"2023-09-04","close":5676.7891},{"date":"2023-09-05","close":5624.3877},{"date":"2023-09-06","close":5528.3188},{"date":"2023-09-07","close":5589.4531},{"date":"2023-09-08","close":5397.3159},{"date":"2023-09-11","close":5440.9834},{"date":"2023-09-12","close":5406.0493},{"date":"2023-09-13","close":5388.5825},{"date":"2023-09-14","close":5449.7173},{"date":"2023-09-15","close":5475.9175},{"date":"2023-09-18","close":5475.9175},{"date":"2023-09-19","close":5371.1147},{"date":"2023-09-20","close":5449.7173},{"date":"2023-09-21","close":5344.915},{"date":"2023-09-22","close":5266.313},{"date":"2023-09-25","close":5126.5767},{"date":"2023-09-26","close":4978.1069},{"date":"2023-09-27","close":5152.7773},{"date":"2023-10-04","close":5030.5078},{"date":"2023-10-05","close":5056.709},{"date":"2023-10-06","close":5598.1865},{"date":"2023-10-10","close":5178.978},{"date":"2023-10-11","close":5091.6426},{"date":"2023-10-12","close":5126.5767},{"date":"2023-10-13","close":5056.709},{"date":"2023-10-16","close":4951.9062},{"date":"2023-10-17","close":5056.709},{"date":"2023-10-18","close":4951.9062},{"date":"2023-10-19","close":4864.5708},{"date":"2023-10-20","close":4759.769},{"date":"2023-10-23","close":4847.1045},{"date":"2023-10-24","close":4847.1045},{"date":"2023-10-25","close":4916.9722},{"date":"2023-10-26","close":4777.2358},{"date":"2023-10-27","close":4689.9004},{"date":"2023-10-30","close":4751.0352},{"date":"2023-10-31","close":4698.6343},{"date":"2023-11-01","close":4742.3018},{"date":"2023-11-02","close":4847.1045},{"date":"2023-11-03","close":4882.0381},{"date":"2023-11-06","close":5013.041},{"date":"2023-11-07","close":4934.4395},{"date":"2023-11-08","close":4969.373},{"date":"2023-11-09","close":4960.6401},{"date":"2023-11-10","close":4916.9722},{"date":"2023-11-13","close":4890.772},{"date":"2023-11-14","close":4829.6372},{"date":"2023-11-15","close":4925.7056},{"date":"2023-11-16","close":4995.5737},{"date":"2023-11-17","close":4960.6401},{"date":"2023-11-20","close":5013.041},{"date":"2023-11-21","close":5013.041},{"date":"2023-11-22","close":5056.709},{"date":"2023-11-23","close":5039.2412},{"date":"2023-11-24","close":4986.8408},{"date":"2023-11-27","close":4969.373},{"date":"2023-11-28","close":5021.7744},{"date":"2023-11-29","close":4960.6401},{"date":"2023-11-30","close":4873.3047},{"date":"2023-12-01","close":4882.0381},{"date":"2023-12-04","close":4882.0381},{"date":"2023-12-05","close":4855.8374},{"date":"2023-12-06","close":4820.9038},{"date":"2023-12-07","close":4820.9038},{"date":"2023-12-08","close":4794.7031},{"date":"2023-12-11","close":4838.3706},{"date":"2023-12-12","close":4855.8374},{"date":"2023-12-13","close":4864.5708},{"date":"2023-12-14","close":4951.9062},{"date":"2023-12-15","close":4916.9722},{"date":"2023-12-18","close":4925.7056},{"date":"2023-12-19","close":4951.9062},{"date":"2023-12-20","close":4960.6401},{"date":"2023-12-21","close":4960.6401},{"date":"2023-12-22","close":4986.8408},{"date":"2023-12-26","close":4908.2388},{"date":"2023-12-27","close":5051.2842},{"date":"2023-12-28","close":5140.687},{"date":"2024-01-02","close":5095.9854},{"date":"2024-01-03","close":5069.1646},{"date":"2024-01-04","close":5051.2842},{"date":"2024-01-05","close":5203.2695},{"date":"2024-01-08","close":5212.2095},{"date":"2024-01-09","close":5328.4336},{"date":"2024-01-10","close":5194.3291},{"date":"2024-01-11","close":5274.792},{"date":"2024-01-12","close":6857.2295},{"date":"2024-01-15","close":8341.3242},{"date":"2024-01-16","close":7751.2622},{"date":"2024-01-17","close":7214.8428},{"date":"2024-01-18","close":6928.752},{"date":"2024-01-19","close":6696.3037},{"date":"2024-01-22","close":6481.7358},{"date":"2024-01-23","close":6633.7217},{"date":"2024-01-24","close":6285.0488},{"date":"2024-01-25","close":6392.333},{"date":"2024-01-26","close":6428.0938},{"date":"2024-01-29","close":6249.2871},{"date":"2024-01-30","close":6347.6309},{"date":"2024-01-31","close":5838.0322},{"date":"2024-02-01","close":5936.376},{"date":"2024-02-02","close":5963.1968},{"date":"2024-02-05","close":5757.5698},{"date":"2024-02-06","close":5748.6294},{"date":"2024-02-07","close":5739.689},{"date":"2024-02-08","close":5766.5098},{"date":"2024-02-13","close":5998.9585},{"date":"2024-02-14","close":6222.4668},{"date":"2024-02-15","close":6079.4209},{"date":"2024-02-16","close":6392.333},{"date":"2024-02-19","close":6338.6909},{"date":"2024-02-20","close":6258.228},{"date":"2024-02-21","close":6213.5264},{"date":"2024-02-22","close":6195.6455},{"date":"2024-02-23","close":6115.1826},{"date":"2024-02-26","close":6124.123},{"date":"2024-02-27","close":6115.1826},{"date":"2024-02-28","close":5972.1377},{"date":"2024-02-29","close":5775.4502},{"date":"2024-03-04","close":5855.9136},{"date":"2024-03-05","close":5757.5698},{"date":"2024-03-06","close":5739.689},{"date":"2024-03-07","close":5569.8228},{"date":"2024-03-08","close":5560.8823},{"date":"2024-03-11","close":5614.5244},{"date":"2024-03-12","close":5632.4053},{"date":"2024-03-13","close":5721.8081},{"date":"2024-03-14","close":5811.2119},{"date":"2024-03-15","close":5730.7485},{"date":"2024-03-18","close":5811.2119},{"date":"2024-03-19","close":5757.5698},{"date":"2024-03-20","close":5623.4648},{"date":"2024-03-21","close":5712.8682},{"date":"2024-03-22","close":5721.8081},{"date":"2024-03-25","close":5703.9277},{"date":"2024-03-26","close":5855.9136},{"date":"2024-03-27","close":5864.8535},{"date":"2024-03-28","close":5739.689},{"date":"2024-03-29","close":5793.3306},{"date":"2024-04-01","close":5945.3164},{"date":"2024-04-02","close":5855.9136},{"date":"2024-04-03","close":5945.3164},{"date":"2024-04-04","close":5855.9136},{"date":"2024-04-05","close":5855.9136},{"date":"2024-04-08","close":5891.6743},{"date":"2024-04-09","close":5811.2119},{"date":"2024-04-11","close":5882.7344},{"date":"2024-04-12","close":5838.0322},{"date":"2024-04-15","close":5775.4502},{"date":"2024-04-16","close":5686.0474},{"date":"2024-04-17","close":5811.2119},{"date":"2024-04-18","close":5900.6147},{"date":"2024-04-19","close":5820.1519},{"date":"2024-04-22","close":6025.7793},{"date":"2024-04-23","close":6016.8389},{"date":"2024-04-24","close":5981.0781},{"date":"2024-04-25","close":6016.8389},{"date":"2024-04-26","close":5846.9727},{"date":"2024-04-29","close":5891.6743},{"date":"2024-04-30","close":5909.5552},{"date":"2024-05-02","close":5936.376},{"date":"2024-05-03","close":5945.3164},{"date":"2024-05-07","close":6034.7197},{"date":"2024-05-08","close":6142.0039},{"date":"2024-05-09","close":6070.481},{"date":"2024-05-10","close":6133.063},{"date":"2024-05-13","close":6168.8247},{"date":"2024-05-14","close":6302.9292},{"date":"2024-05-16","close":6186.7051},{"date":"2024-05-17","close":6249.2871},{"date":"2024-05-20","close":6159.8843},{"date":"2024-05-21","close":6204.5859},{"date":"2024-05-22","close":6249.2871},{"date":"2024-05-23","close":6159.8843},{"date":"2024-05-24","close":6097.3022},{"date":"2024-05-27","close":6079.4209},{"date":"2024-05-28","close":6070.481},{"date":"2024-05-29","close":6079.4209},{"date":"2024-05-30","close":6043.6602},{"date":"2024-05-31","close":6097.3022},{"date":"2024-06-03","close":6124.123},{"date":"2024-06-04","close":6249.2871},{"date":"2024-06-05","close":6204.5859},{"date":"2024-06-07","close":6124.123},{"date":"2024-06-10","close":6177.7646},{"date":"2024-06-11","close":6302.9292},{"date":"2024-06-12","close":6061.5405},{"date":"2024-06-13","close":6124.123},{"date":"2024-06-14","close":6124.123},{"date":"2024-06-17","close":6249.2871},{"date":"2024-06-18","close":6213.5264},{"date":"2024-06-19","close":6204.5859},{"date":"2024-06-20","close":6213.5264},{"date":"2024-06-21","close":6016.8389},{"date":"2024-06-24","close":5909.5552},{"date":"2024-06-25","close":5811.2119},{"date":"2024-06-26","close":5730.7485},{"date":"2024-06-27","close":5623.4648},{"date":"2024-06-28","close":5659.2261},{"date":"2024-07-01","close":5766.5098},{"date":"2024-07-02","close":5757.5698},{"date":"2024-07-03","close":5578.7632},{"date":"2024-07-04","close":5578.7632},{"date":"2024-07-05","close":5677.1064},{"date":"2024-07-08","close":5775.4502},{"date":"2024-07-09","close":5748.6294},{"date":"2024-07-10","close":5748.6294},{"date":"2024-07-11","close":5712.8682},{"date":"2024-07-12","close":5829.0923},{"date":"2024-07-15","close":5873.7939},{"date":"2024-07-16","close":5891.6743},{"date":"2024-07-17","close":5811.2119},{"date":"2024-07-18","close":5694.9873},{"date":"2024-07-19","close":5686.0474},{"date":"2024-07-22","close":5632.4053},{"date":"2024-07-23","close":5507.2407},{"date":"2024-07-24","close":5596.6436},{"date":"2024-07-25","close":5534.0615},{"date":"2024-07-26","close":5543.002},{"date":"2024-07-29","close":5587.7036},{"date":"2024-07-30","close":5489.3599},{"date":"2024-07-31","close":5578.7632},{"date":"2024-08-01","close":5632.4053},{"date":"2024-08-02","close":5408.897},{"date":"2024-08-05","close":4774.1338},{"date":"2024-08-06","close":4970.8208},{"date":"2024-08-07","close":5122.8066},{"date":"2024-08-08","close":5033.4033},{"date":"2024-08-09","close":5176.4487},{"date":"2024-08-12","close":5176.4487},{"date":"2024-08-13","close":5185.3887},{"date":"2024-08-14","close":5471.4795},{"date":"2024-08-16","close":5802.2715},{"date":"2024-08-19","close":5846.9727},{"date":"2024-08-20","close":5766.5098},{"date":"2024-08-21","close":5694.9873},{"date":"2024-08-22","close":5668.166},{"date":"2024-08-23","close":5614.5244},{"date":"2024-08-26","close":5551.9419},{"date":"2024-08-27","close":5516.1812},{"date":"2024-08-28","close":5569.8228},{"date":"2024-08-29","close":5480.4194},{"date":"2024-08-30","close":5525.1211},{"date":"2024-09-02","close":5489.3599},{"date":"2024-09-03","close":5453.5986},{"date":"2024-09-04","close":5247.9712},{"date":"2024-09-05","close":5247.9712},{"date":"2024-09-06","close":5087.0449},{"date":"2024-09-09","close":5113.8662},{"date":"2024-09-10","close":5176.4487},{"date":"2024-09-11","close":5247.9712},{"date":"2024-09-12","close":5355.2549},{"date":"2024-09-13","close":5364.1953},{"date":"2024-09-19","close":5265.8516},{"date":"2024-09-20","close":5274.792},{"date":"2024-09-23","close":5122.8066},{"date":"2024-09-24","close":5140.687},{"date":"2024-09-25","close":5158.5674},{"date":"2024-09-26","close":5167.5083},{"date":"2024-09-27","close":5265.8516},{"date":"2024-09-30","close":5239.0308},{"date":"2024-10-02","close":5292.6729},{"date":"2024-10-04","close":5265.8516},{"date":"2024-10-07","close":5310.5532},{"date":"2024-10-08","close":5319.4937},{"date":"2024-10-10","close":5319.4937},{"date":"2024-10-11","close":5319.4937},{"date":"2024-10-14","close":5364.1953},{"date":"2024-10-15","close":5355.2549},{"date":"2024-10-16","close":5346.3149},{"date":"2024-10-17","close":5355.2549},{"date":"2024-10-18","close":5265.8516},{"date":"2024-10-21","close":5256.9111},{"date":"2024-10-22","close":5247.9712},{"date":"2024-10-23","close":5239.0308},{"date":"2024-10-24","close":5274.792},{"date":"2024-10-25","close":5328.4336},{"date":"2024-10-28","close":5364.1953},{"date":"2024-10-29","close":5471.4795},{"date":"2024-10-30","close":5498.2998},{"date":"2024-10-31","close":5543.002},{"date":"2024-11-01","close":5551.9419},{"date":"2024-11-04","close":5560.8823},{"date":"2024-11-05","close":5587.7036},{"date":"2024-11-06","close":5623.4648},{"date":"2024-11-07","close":5623.4648},{"date":"2024-11-08","close":5605.584},{"date":"2024-11-11","close":5605.584},{"date":"2024-11-12","close":5453.5986},{"date":"2024-11-13","close":5453.5986},{"date":"2024-11-14","close":5104.9263},{"date":"2024-11-15","close":5113.8662},{"date":"2024-11-18","close":5122.8066},{"date":"2024-11-19","close":5122.8066},{"date":"2024-11-20","close":5212.2095},{"date":"2024-11-21","close":5167.5083},{"date":"2024-11-22","close":5203.2695},{"date":"2024-11-25","close":5328.4336},{"date":"2024-11-26","close":5221.1504},{"date":"2024-11-27","close":5221.1504},{"date":"2024-11-28","close":5230.0903},{"date":"2024-11-29","close":5131.7471},{"date":"2024-12-02","close":5131.7471},{"date":"2024-12-03","close":5149.6274},{"date":"2024-12-04","close":5301.6133},{"date":"2024-12-05","close":5283.7324},{"date":"2024-12-06","close":5471.4795},{"date":"2024-12-09","close":5239.0308},{"date":"2024-12-10","close":5399.9565},{"date":"2024-12-11","close":5543.002},{"date":"2024-12-12","close":5560.8823},{"date":"2024-12-13","close":5569.8228},{"date":"2024-12-16","close":5811.2119},{"date":"2024-12-17","close":5721.8081},{"date":"2024-12-18","close":5641.3457},{"date":"2024-12-19","close":5596.6436},{"date":"2024-12-20","close":5578.7632},{"date":"2024-12-23","close":5712.8682},{"date":"2024-12-24","close":5703.9277},{"date":"2024-12-26","close":5686.0474},{"date":"2024-12-27","close":5762.3696},{"date":"2024-12-30","close":5819.6118},{"date":"2025-01-02","close":5924.5557},{"date":"2025-01-03","close":6077.2012},{"date":"2025-01-06","close":6105.8223},{"date":"2025-01-07","close":6077.2012},{"date":"2025-01-08","close":6019.9595},{"date":"2025-01-09","close":5953.1768},{"date":"2025-01-10","close":5934.0962},{"date":"2025-01-13","close":5848.2329},{"date":"2025-01-14","close":5876.854},{"date":"2025-01-15","close":5838.6929},{"date":"2025-01-16","close":5848.2329},{"date":"2025-01-17","close":5714.668},{"date":"2025-01-20","close":5762.3696},{"date":"2025-01-21","close":5714.668},{"date":"2025-01-22","close":5790.9907},{"date":"2025-01-23","close":5686.0469},{"date":"2025-01-24","close":5771.9102},{"date":"2025-01-31","close":5771.9102},{"date":"2025-02-03","close":5695.5874},{"date":"2025-02-04","close":5666.9663},{"date":"2025-02-05","close":5829.1523},{"date":"2025-02-06","close":5743.2891},{"date":"2025-02-07","close":5638.3452},{"date":"2025-02-10","close":5857.7734},{"date":"2025-02-11","close":5819.6118},{"date":"2025-02-12","close":5838.6929},{"date":"2025-02-13","close":5895.9346},{"date":"2025-02-14","close":5924.5557},{"date":"2025-02-17","close":5867.3135},{"date":"2025-02-18","close":6067.6611},{"date":"2025-02-19","close":5991.3384},{"date":"2025-02-20","close":5895.9346},{"date":"2025-02-21","close":5905.4751},{"date":"2025-02-24","close":5857.7734},{"date":"2025-02-25","close":5943.6362},{"date":"2025-02-26","close":5867.3135},{"date":"2025-02-27","close":5962.7173},{"date":"2025-02-28","close":5943.6362},{"date":"2025-03-04","close":6010.4189},{"date":"2025-03-05","close":6010.4189},{"date":"2025-03-06","close":5981.7979},{"date":"2025-03-07","close":5953.1768},{"date":"2025-03-10","close":6039.04},{"date":"2025-03-11","close":5991.3384},{"date":"2025-03-12","close":6010.4189},{"date":"2025-03-13","close":6039.04},{"date":"2025-03-14","close":6086.7417},{"date":"2025-03-17","close":6124.9028},{"date":"2025-03-18","close":6143.9839},{"date":"2025-03-19","close":6105.8223},{"date":"2025-03-20","close":6105.8223},{"date":"2025-03-21","close":6115.3628},{"date":"2025-03-24","close":6019.9595},{"date":"2025-03-25","close":5915.0156},{"date":"2025-03-26","close":5962.7173},{"date":"2025-03-27","close":6039.04},{"date":"2025-03-28","close":6058.1206},{"date":"2025-03-31","close":6086.7417},{"date":"2025-04-01","close":6115.3628},{"date":"2025-04-02","close":6115.3628},{"date":"2025-04-03","close":6143.9839},{"date":"2025-04-04","close":6201.2261},{"date":"2025-04-07","close":6182.145},{"date":"2025-04-08","close":6449.2749},{"date":"2025-04-09","close":6449.2749},{"date":"2025-04-10","close":6621.001},{"date":"2025-04-11","close":6334.7905},{"date":"2025-04-14","close":6535.1382},{"date":"2025-04-15","close":6592.3799},{"date":"2025-04-16","close":6535.1382},{"date":"2025-04-17","close":6716.4048},{"date":"2025-04-18","close":6869.0503},{"date":"2025-04-21","close":6926.2925},{"date":"2025-04-22","close":6888.1309},{"date":"2025-04-23","close":6811.8081},{"date":"2025-04-24","close":6993.0747},{"date":"2025-04-25","close":7059.8569},{"date":"2025-04-28","close":6983.5342},{"date":"2025-04-29","close":6745.0259},{"date":"2025-04-30","close":6678.2432},{"date":"2025-05-02","close":6640.082},{"date":"2025-05-07","close":7012.1553},{"date":"2025-05-08","close":7193.4219},{"date":"2025-05-09","close":7164.8008},{"date":"2025-05-12","close":7441.4712},{"date":"2025-05-13","close":7088.478},{"date":"2025-05-14","close":7145.7202},{"date":"2025-05-15","close":6916.752},{"date":"2025-05-16","close":6725.9448},{"date":"2025-05-19","close":6764.1064},{"date":"2025-05-20","close":7136.1797},{"date":"2025-05-21","close":7183.8818},{"date":"2025-05-22","close":7098.0186},{"date":"2025-05-23","close":7241.1235},{"date":"2025-05-26","close":7317.4463},{"date":"2025-05-27","close":7422.3901},{"date":"2025-05-28","close":7489.1729},{"date":"2025-05-29","close":7546.415},{"date":"2025-05-30","close":7536.8745},{"date":"2025-06-02","close":7727.6816},{"date":"2025-06-04","close":7842.1655},{"date":"2025-06-05","close":7756.3022},{"date":"2025-06-09","close":7784.9233},{"date":"2025-06-10","close":7708.6006},{"date":"2025-06-11","close":7670.4395},{"date":"2025-06-12","close":7603.6567},{"date":"2025-06-13","close":7174.3413},{"date":"2025-06-16","close":7384.229},{"date":"2025-06-17","close":7441.4712},{"date":"2025-06-18","close":7708.6006},{"date":"2025-06-19","close":7555.9551},{"date":"2025-06-20","close":7641.8184},{"date":"2025-06-23","close":7489.1729},{"date":"2025-06-24","close":7651.3589},{"date":"2025-06-25","close":7699.0605},{"date":"2025-06-26","close":7374.6885},{"date":"2025-06-27","close":7250.6641},{"date":"2025-06-30","close":7241.1235},{"date":"2025-07-01","close":7441.4712},{"date":"2025-07-02","close":7365.1484},{"date":"2025-07-03","close":7441.4712},{"date":"2025-07-04","close":7355.6079},{"date":"2025-07-07","close":7336.5273},{"date":"2025-07-08","close":7336.5273},{"date":"2025-07-09","close":7365.1484},{"date":"2025-07-10","close":7441.4712},{"date":"2025-07-11","close":7412.8501},{"date":"2025-07-14","close":7460.5518},{"date":"2025-07-15","close":7403.3096},{"date":"2025-07-16","close":7317.4463},{"date":"2025-07-17","close":7212.5024},{"date":"2025-07-18","close":7126.6396},{"date":"2025-07-21","close":7078.938},{"date":"2025-07-22","close":7050.3169},{"date":"2025-07-23","close":6849.9692},{"date":"2025-07-24","close":6878.5903},{"date":"2025-07-25","close":6821.3486},{"date":"2025-07-28","close":6811.8081},{"date":"2025-07-29","close":6764.1064},{"date":"2025-07-30","close":6783.187},{"date":"2025-07-31","close":6935.8325},{"date":"2025-08-01","close":6697.3237},{"date":"2025-08-04","close":6697.3237},{"date":"2025-08-05","close":6764.1064},{"date":"2025-08-06","close":6859.5098},{"date":"2025-08-07","close":6849.9692},{"date":"2025-08-08","close":6849.9692},{"date":"2025-08-11","close":6830.8887},{"date":"2025-08-12","close":6792.7275},{"date":"2025-08-13","close":6811.8081},{"date":"2025-08-14","close":6754.5659},{"date":"2025-08-18","close":6659.1626},{"date":"2025-08-19","close":6697.3237},{"date":"2025-08-20","close":6678.2432},{"date":"2025-08-21","close":6668.7026},{"date":"2025-08-22","close":6640.082},{"date":"2025-08-25","close":6630.5415},{"date":"2025-08-26","close":6621.001},{"date":"2025-08-27","close":6601.9204},{"date":"2025-08-28","close":6601.9204},{"date":"2025-08-29","close":6554.2188},{"date":"2025-09-01","close":6535.1382},{"date":"2025-09-02","close":6525.5977},{"date":"2025-09-03","close":6563.7593},{"date":"2025-09-04","close":6554.2188},{"date":"2025-09-05","close":6706.8643},{"date":"2025-09-08","close":6659.1626},{"date":"2025-09-09","close":6745.0259},{"date":"2025-09-10","close":6792.7275},{"date":"2025-09-11","close":6830.8887},{"date":"2025-09-12","close":6821.3486},{"date":"2025-09-15","close":6945.373},{"date":"2025-09-16","close":6983.5342},{"date":"2025-09-17","close":6935.8325},{"date":"2025-09-18","close":6897.6714},{"date":"2025-09-19","close":7180.0},{"date":"2025-09-22","close":6792.7275},{"date":"2025-09-23","close":6897.6714},{"date":"2025-09-24","close":6945.373},{"date":"2025-09-25","close":6878.5903},{"date":"2025-09-26","close":6878.5903},{"date":"2025-09-29","close":6916.752},{"date":"2025-09-30","close":6926.2925},{"date":"2025-10-01","close":6840.4292},{"date":"2025-10-02","close":6964.4536},{"date":"2025-10-10","close":7155.2607},{"date":"2025-10-13","close":7231.5835},{"date":"2025-10-14","close":7193.4219},{"date":"2025-10-15","close":7422.3901},{"date":"2025-10-16","close":7479.6323},{"date":"2025-10-17","close":7241.1235},{"date":"2025-10-20","close":7260.2046},{"date":"2025-10-21","close":7231.5835},{"date":"2025-10-22","close":7183.8818},{"date":"2025-10-23","close":7250.6641},{"date":"2025-10-24","close":7346.0674},{"date":"2025-10-27","close":7212.5024},{"date":"2025-10-28","close":7164.8008},{"date":"2025-10-29","close":7098.0186},{"date":"2025-10-30","close":6964.4536},{"date":"2025-10-31","close":6907.2114},{"date":"2025-11-03","close":6935.8325},{"date":"2025-11-04","close":6964.4536},{"date":"2025-11-05","close":6964.4536},{"date":"2025-11-06","close":6916.752},{"date":"2025-11-07","close":7021.6958},{"date":"2025-11-10","close":7603.6567},{"date":"2025-11-11","close":8137.9165},{"date":"2025-11-12","close":8156.9971},{"date":"2025-11-13","close":8156.9971},{"date":"2025-11-14","close":8147.4565},{"date":"2025-11-17","close":7975.7305},{"date":"2025-11-18","close":7908.9482},{"date":"2025-11-19","close":7966.1899},{"date":"2025-11-20","close":7918.4883},{"date":"2025-11-21","close":7498.7129},{"date":"2025-11-24","close":7603.6567},{"date":"2025-11-25","close":7737.2217},{"date":"2025-11-26","close":7813.5444},{"date":"2025-11-27","close":7928.0288},{"date":"2025-11-28","close":8242.8604},{"date":"2025-12-01","close":8214.2393},{"date":"2025-12-02","close":8290.5615},{"date":"2025-12-03","close":8395.5059},{"date":"2025-12-04","close":8509.9902},{"date":"2025-12-05","close":8738.958},{"date":"2025-12-08","close":8509.9902},{"date":"2025-12-09","close":8538.6113},{"date":"2025-12-10","close":8681.7158},{"date":"2025-12-11","close":8424.127},{"date":"2025-12-12","close":8509.9902},{"date":"2025-12-15","close":8777.1201},{"date":"2025-12-16","close":8605.3936},{"date":"2025-12-17","close":8643.5547},{"date":"2025-12-18","close":8834.3613},{"date":"2025-12-19","close":8815.2812},{"date":"2025-12-22","close":9397.2422},{"date":"2025-12-23","close":9464.0244},{"date":"2025-12-24","close":9511.7266},{"date":"2025-12-26","close":9340.0},{"date":"2025-12-29","close":9270.0},{"date":"2025-12-30","close":9180.0},{"date":"2026-01-02","close":8760.0},{"date":"2026-01-05","close":8900.0},{"date":"2026-01-06","close":8840.0},{"date":"2026-01-07","close":8630.0},{"date":"2026-01-08","close":8410.0},{"date":"2026-01-09","close":8550.0},{"date":"2026-01-12","close":8500.0},{"date":"2026-01-13","close":8340.0},{"date":"2026-01-14","close":8280.0},{"date":"2026-01-15","close":8380.0},{"date":"2026-01-16","close":8150.0},{"date":"2026-01-19","close":8030.0},{"date":"2026-01-20","close":8280.0},{"date":"2026-01-21","close":8070.0},{"date":"2026-01-22","close":8220.0},{"date":"2026-01-23","close":8370.0},{"date":"2026-01-26","close":8210.0},{"date":"2026-01-27","close":8270.0},{"date":"2026-01-28","close":8270.0},{"date":"2026-01-29","close":8130.0},{"date":"2026-01-30","close":8130.0},{"date":"2026-02-02","close":8060.0},{"date":"2026-02-03","close":8370.0},{"date":"2026-02-04","close":8570.0},{"date":"2026-02-05","close":8580.0},{"date":"2026-02-06","close":8520.0},{"date":"2026-02-09","close":9940.0},{"date":"2026-02-10","close":9660.0},{"date":"2026-02-11","close":9420.0},{"date":"2026-02-12","close":9800.0},{"date":"2026-02-13","close":9560.0},{"date":"2026-02-19","close":9470.0},{"date":"2026-02-20","close":9540.0},{"date":"2026-02-23","close":9640.0},{"date":"2026-02-24","close":9480.0},{"date":"2026-02-25","close":9390.0},{"date":"2026-02-26","close":9030.0},{"date":"2026-02-27","close":9180.0},{"date":"2026-03-03","close":9000.0},{"date":"2026-03-04","close":8290.0},{"date":"2026-03-05","close":8710.0},{"date":"2026-03-06","close":8570.0},{"date":"2026-03-09","close":8020.0},{"date":"2026-03-10","close":8340.0},{"date":"2026-03-11","close":8480.0},{"date":"2026-03-12","close":8250.0},{"date":"2026-03-13","close":8180.0},{"date":"2026-03-16","close":8580.0},{"date":"2026-03-17","close":8770.0},{"date":"2026-03-18","close":8770.0},{"date":"2026-03-19","close":8700.0},{"date":"2026-03-20","close":8600.0},{"date":"2026-03-23","close":8200.0},{"date":"2026-03-24","close":8250.0},{"date":"2026-03-25","close":8400.0},{"date":"2026-03-26","close":8400.0},{"date":"2026-03-27","close":8260.0},{"date":"2026-03-30","close":8080.0},{"date":"2026-03-31","close":7910.0},{"date":"2026-04-01","close":8370.0},{"date":"2026-04-02","close":8380.0},{"date":"2026-04-03","close":8500.0},{"date":"2026-04-06","close":8450.0},{"date":"2026-04-07","close":8470.0},{"date":"2026-04-08","close":8850.0},{"date":"2026-04-09","close":8800.0},{"date":"2026-04-10","close":8940.0},{"date":"2026-04-13","close":8940.0},{"date":"2026-04-14","close":9300.0},{"date":"2026-04-15","close":9500.0},{"date":"2026-04-16","close":9900.0},{"date":"2026-04-17","close":10050.0},{"date":"2026-04-20","close":10460.0},{"date":"2026-04-21","close":10420.0},{"date":"2026-04-22","close":10750.0},{"date":"2026-04-23","close":11200.0},{"date":"2026-04-24","close":12150.0},{"date":"2026-04-27","close":12340.0},{"date":"2026-04-28","close":11090.0},{"date":"2026-04-29","close":10620.0},{"date":"2026-04-30","close":10540.0},{"date":"2026-05-04","close":11030.0},{"date":"2026-05-06","close":10710.0},{"date":"2026-05-07","close":11020.0},{"date":"2026-05-08","close":10860.0},{"date":"2026-05-11","close":10690.0},{"date":"2026-05-12","close":10200.0},{"date":"2026-05-13","close":10140.0},{"date":"2026-05-14","close":10410.0},{"date":"2026-05-15","close":10100.0},{"date":"2026-05-18","close":9990.0},{"date":"2026-05-19","close":10030.0},{"date":"2026-05-20","close":9830.0},{"date":"2026-05-21","close":9350.0},{"date":"2026-05-22","close":9550.0},{"date":"2026-05-26","close":9350.0},{"date":"2026-05-27","close":9800.0},{"date":"2026-05-28","close":9970.0},{"date":"2026-05-29","close":9780.0},{"date":"2026-06-01","close":10450.0},{"date":"2026-06-02","close":10770.0},{"date":"2026-06-04","close":10000.0},{"date":"2026-06-05","close":9920.0},{"date":"2026-06-08","close":9810.0},{"date":"2026-06-09","close":10870.0},{"date":"2026-06-10","close":11200.0},{"date":"2026-06-11","close":10890.0},{"date":"2026-06-12","close":11270.0},{"date":"2026-06-15","close":10230.0},{"date":"2026-06-16","close":9660.0},{"date":"2026-06-17","close":9350.0},{"date":"2026-06-18","close":8980.0},{"date":"2026-06-19","close":8590.0},{"date":"2026-06-22","close":8380.0},{"date":"2026-06-23","close":7400.0},{"date":"2026-06-24","close":7310.0},{"date":"2026-06-25","close":7200.0},{"date":"2026-06-26","close":7130.0},{"date":"2026-06-29","close":7330.0},{"date":"2026-06-30","close":7230.0},{"date":"2026-07-01","close":7490.0},{"date":"2026-07-02","close":7330.0},{"date":"2026-07-03","close":7650.0},{"date":"2026-07-06","close":8080.0},{"date":"2026-07-07","close":7300.0},{"date":"2026-07-08","close":7720.0},{"date":"2026-07-09","close":8070.0},{"date":"2026-07-10","close":8270.0},{"date":"2026-07-13","close":8240.0},{"date":"2026-07-14","close":7780.0},{"date":"2026-07-15","close":7890.0},{"date":"2026-07-16","close":7850.0},{"date":"2026-07-20","close":7500.0},{"date":"2026-07-21","close":7510.0},{"date":"2026-07-22","close":7130.0},{"date":"2026-07-23","close":6910.0},{"date":"2026-07-24","close":6420.0},{"date":"2026-07-27","close":6380.0},{"date":"2026-07-28","close":6170.0},{"date":"2026-07-29","close":5920.0},{"date":"2026-07-30","close":5840.0},{"date":"2026-07-31","close":6080.0},{"date":"2026-08-03","close":6750.0},{"date":"2026-08-04","close":6890.0},{"date":"2026-08-05","close":7360.0},{"date":"2026-08-06","close":7780.0},{"date":"2026-08-07","close":8120.0},{"date":"2026-08-10","close":8150.0},{"date":"2026-08-11","close":8080.0},{"date":"2026-08-12","close":7990.0},{"date":"2026-08-13","close":7810.0},{"date":"2026-08-14","close":7470.0},{"date":"2026-08-18","close":7990.0},{"date":"2026-08-19","close":7170.0},{"date":"2026-08-20","close":7300.0},{"date":"2026-08-21","close":7160.0},{"date":"2026-08-24","close":7440.0},{"date":"2026-08-25","close":7700.0},{"date":"2026-08-26","close":7610.0},{"date":"2026-08-27","close":7500.0},{"date":"2026-08-28","close":7540.0},{"date":"2026-08-31","close":7620.0},{"date":"2026-09-01","close":7590.0},{"date":"2026-09-02","close":7680.0},{"date":"2026-09-03","close":7540.0},{"date":"2026-09-04","close":7930.0},{"date":"2026-09-07","close":7920.0},{"date":"2026-09-08","close":8280.0},{"date":"2026-09-09","close":8100.0},{"date":"2026-09-10","close":8170.0},{"date":"2026-09-11","close":8120.0},{"date":"2026-09-14","close":7750.0},{"date":"2026-09-15","close":7860.0},{"date":"2026-09-16","close":7860.0},{"date":"2026-09-17","close":7910.0},{"date":"2026-09-18","close":8000.0},{"date":"2026-09-21","close":8010.0},{"date":"2026-09-22","close":8560.0},{"date":"2026-09-23","close":8580.0},{"date":"2026-09-28","close":8410.0},{"date":"2026-09-29","close":8110.0},{"date":"2026-09-30","close":8380.0},{"date":"2026-10-01","close":8350.0},{"date":"2026-10-02","close":8430.0},{"date":"2026-10-06","close":8170.0},{"date":"2026-10-07","close":7950.0},{"date":"2026-10-08","close":8070.0},{"date":"2026-10-12","close":8020.0},{"date":"2026-10-13","close":8050.0},{"date":"2026-10-14","close":7770.0},{"date":"2026-10-15","close":7490.0},{"date":"2026-10-16","close":7580.0},{"date":"2026-10-19","close":7740.0},{"date":"2026-10-20","close":7510.0},{"date":"2026-10-21","close":7830.0},{"date":"2026-10-22","close":7740.0},{"date":"2026-10-23","close":7520.0}],"chart_data":[{"date":"2024-10-23","open":5194,"high":5284,"low":5194,"close":5239,"volume":7460,"rsi_14":50.0,"sma_20":5892.0,"sma_60":5993.5,"sma_120":6342.5},{"date":"2024-10-24","open":5248,"high":5391,"low":5230,"close":5275,"volume":11087,"rsi_14":47.06,"sma_20":5900.5,"sma_60":5989.17,"sma_120":6335.92},{"date":"2024-10-25","open":5275,"high":5355,"low":5203,"close":5328,"volume":15052,"rsi_14":59.46,"sma_20":5911.0,"sma_60":5984.17,"sma_120":6329.5},{"date":"2024-10-28","open":5391,"high":5454,"low":5328,"close":5364,"volume":25284,"rsi_14":58.33,"sma_20":5922.5,"sma_60":5981.0,"sma_120":6325.0},{"date":"2024-10-29","open":5382,"high":5471,"low":5355,"close":5471,"volume":17021,"rsi_14":68.09,"sma_20":5939.5,"sma_60":5979.67,"sma_120":6321.08},{"date":"2024-10-30","open":5471,"high":5525,"low":5409,"close":5498,"volume":17665,"rsi_14":70.0,"sma_20":5952.5,"sma_60":5978.0,"sma_120":6317.25},{"date":"2024-10-31","open":5498,"high":5552,"low":5409,"close":5543,"volume":22108,"rsi_14":72.73,"sma_20":5969.5,"sma_60":5979.0,"sma_120":6313.58},{"date":"2024-11-01","open":5543,"high":5570,"low":5480,"close":5552,"volume":20042,"rsi_14":70.59,"sma_20":5984.0,"sma_60":5978.5,"sma_120":6309.92},{"date":"2024-11-04","open":5597,"high":5597,"low":5418,"close":5561,"volume":20737,"rsi_14":72.55,"sma_20":6000.5,"sma_60":5977.17,"sma_120":6305.5},{"date":"2024-11-05","open":5561,"high":5615,"low":5516,"close":5588,"volume":17251,"rsi_14":75.47,"sma_20":6016.0,"sma_60":5980.5,"sma_120":6300.33},{"date":"2024-11-06","open":5615,"high":5623,"low":5480,"close":5623,"volume":15610,"rsi_14":76.79,"sma_20":6033.0,"sma_60":5996.33,"sma_120":6296.17},{"date":"2024-11-07","open":5696,"high":5696,"low":5515,"close":5623,"volume":14124,"rsi_14":79.63,"sma_20":6046.0,"sma_60":6007.17,"sma_120":6290.75},{"date":"2024-11-08","open":5498,"high":5677,"low":5454,"close":5606,"volume":38148,"rsi_14":83.05,"sma_20":6062.0,"sma_60":6016.17,"sma_120":6285.5},{"date":"2024-11-11","open":5543,"high":5606,"low":5454,"close":5606,"volume":24625,"rsi_14":84.48,"sma_20":6075.5,"sma_60":6026.83,"sma_120":6279.0},{"date":"2024-11-12","open":5588,"high":5588,"low":5355,"close":5454,"volume":40657,"rsi_14":66.22,"sma_20":6081.0,"sma_60":6032.0,"sma_120":6272.17},{"date":"2024-11-13","open":5400,"high":5561,"low":5185,"close":5454,"volume":67481,"rsi_14":64.29,"sma_20":6087.0,"sma_60":6037.17,"sma_120":6264.75},{"date":"2024-11-14","open":5400,"high":5454,"low":5105,"close":5105,"volume":71497,"rsi_14":37.86,"sma_20":6073.0,"sma_60":6035.67,"sma_120":6254.92},{"date":"2024-11-15","open":5159,"high":5212,"low":5078,"close":5114,"volume":38698,"rsi_14":36.0,"sma_20":6064.5,"sma_60":6029.0,"sma_120":6244.75},{"date":"2024-11-18","open":5105,"high":5141,"low":5060,"close":5123,"volume":42407,"rsi_14":28.09,"sma_20":6057.0,"sma_60":6016.33,"sma_120":6234.25},{"date":"2024-11-19","open":5024,"high":5168,"low":5024,"close":5123,"volume":24133,"rsi_14":25.58,"sma_20":6050.0,"sma_60":6002.83,"sma_120":6224.58},{"date":"2024-11-20","open":5132,"high":5257,"low":5132,"close":5212,"volume":18345,"rsi_14":29.67,"sma_20":6048.5,"sma_60":5992.5,"sma_120":6216.33},{"date":"2024-11-21","open":5212,"high":5248,"low":5159,"close":5168,"volume":13838,"rsi_14":27.37,"sma_20":6042.5,"sma_60":5982.67,"sma_120":6207.83},{"date":"2024-11-22","open":5239,"high":5275,"low":5176,"close":5203,"volume":18028,"rsi_14":29.59,"sma_20":6035.5,"sma_60":5974.0,"sma_120":6199.75},{"date":"2024-11-25","open":5275,"high":5454,"low":5212,"close":5328,"volume":33639,"rsi_14":36.7,"sma_20":6033.5,"sma_60":5968.67,"sma_120":6192.75},{"date":"2024-11-26","open":5319,"high":5319,"low":5114,"close":5221,"volume":49140,"rsi_14":30.77,"sma_20":6019.5,"sma_60":5962.5,"sma_120":6185.08},{"date":"2024-11-27","open":5176,"high":5221,"low":5176,"close":5221,"volume":11835,"rsi_14":33.03,"sma_20":6004.0,"sma_60":5957.0,"sma_120":6176.92},{"date":"2024-11-28","open":5212,"high":5230,"low":5185,"close":5230,"volume":10476,"rsi_14":29.81,"sma_20":5986.5,"sma_60":5950.67,"sma_120":6168.58},{"date":"2024-11-29","open":5230,"high":5239,"low":5123,"close":5132,"volume":25280,"rsi_14":26.96,"sma_20":5963.0,"sma_60":5944.17,"sma_120":6158.17},{"date":"2024-12-02","open":5132,"high":5176,"low":5096,"close":5132,"volume":16511,"rsi_14":31.63,"sma_20":5939.0,"sma_60":5936.83,"sma_120":6148.17},{"date":"2024-12-03","open":5087,"high":5221,"low":5087,"close":5150,"volume":10401,"rsi_14":33.0,"sma_20":5914.5,"sma_60":5930.5,"sma_120":6139.08},{"date":"2024-12-04","open":5319,"high":5659,"low":5185,"close":5302,"volume":117868,"rsi_14":64.1,"sma_20":5896.5,"sma_60":5927.67,"sma_120":6130.92},{"date":"2024-12-05","open":5319,"high":5319,"low":5123,"close":5284,"volume":28932,"rsi_14":62.03,"sma_20":5881.5,"sma_60":5928.33,"sma_120":6121.42},{"date":"2024-12-06","open":5212,"high":5489,"low":5123,"close":5471,"volume":31100,"rsi_14":69.7,"sma_20":5874.0,"sma_60":5932.5,"sma_120":6115.92},{"date":"2024-12-09","open":5471,"high":5722,"low":5212,"close":5239,"volume":184933,"rsi_14":55.2,"sma_20":5853.5,"sma_60":5935.33,"sma_120":6107.67},{"date":"2024-12-10","open":5284,"high":5561,"low":5203,"close":5400,"volume":75523,"rsi_14":57.89,"sma_20":5850.5,"sma_60":5940.67,"sma_120":6100.92},{"date":"2024-12-11","open":5400,"high":5561,"low":5373,"close":5543,"volume":48445,"rsi_14":64.58,"sma_20":5855.5,"sma_60":5947.5,"sma_120":6094.33},{"date":"2024-12-12","open":5543,"high":5570,"low":5382,"close":5561,"volume":54867,"rsi_14":64.08,"sma_20":5881.0,"sma_60":5953.33,"sma_120":6088.25},{"date":"2024-12-13","open":5561,"high":5704,"low":5480,"close":5570,"volume":68688,"rsi_14":60.47,"sma_20":5906.5,"sma_60":5957.33,"sma_120":6082.33},{"date":"2024-12-16","open":5534,"high":6124,"low":5534,"close":5811,"volume":246331,"rsi_14":72.92,"sma_20":5945.0,"sma_60":5965.67,"sma_120":6078.58},{"date":"2024-12-17","open":5767,"high":5802,"low":5632,"close":5722,"volume":66518,"rsi_14":68.18,"sma_20":5978.5,"sma_60":5974.17,"sma_120":6075.83},{"date":"2024-12-18","open":5784,"high":5784,"low":5516,"close":5641,"volume":48041,"rsi_14":64.2,"sma_20":6002.5,"sma_60":5981.0,"sma_120":6073.33},{"date":"2024-12-19","open":5641,"high":5641,"low":5516,"close":5597,"volume":29559,"rsi_14":66.67,"sma_20":6026.5,"sma_60":5989.83,"sma_120":6071.33},{"date":"2024-12-20","open":5588,"high":5641,"low":5489,"close":5579,"volume":32662,"rsi_14":65.82,"sma_20":6047.5,"sma_60":5998.0,"sma_120":6069.92},{"date":"2024-12-23","open":5534,"high":5722,"low":5507,"close":5713,"volume":39042,"rsi_14":68.42,"sma_20":6069.0,"sma_60":6008.33,"sma_120":6070.75},{"date":"2024-12-24","open":5713,"high":5713,"low":5552,"close":5704,"volume":30860,"rsi_14":64.52,"sma_20":6096.0,"sma_60":6018.33,"sma_120":6071.17},{"date":"2024-12-26","open":5704,"high":5847,"low":5588,"close":5686,"volume":75053,"rsi_14":64.52,"sma_20":6122.0,"sma_60":6026.17,"sma_120":6070.42},{"date":"2024-12-27","open":5982,"high":5982,"low":5705,"close":5762,"volume":51404,"rsi_14":47.59,"sma_20":6131.5,"sma_60":6029.17,"sma_120":6067.08},{"date":"2024-12-30","open":5552,"high":5820,"low":5543,"close":5820,"volume":15742,"rsi_14":58.22,"sma_20":6149.5,"sma_60":6032.17,"sma_120":6065.92},{"date":"2025-01-02","open":5781,"high":6335,"low":5715,"close":5925,"volume":110658,"rsi_14":56.12,"sma_20":6173.0,"sma_60":6037.5,"sma_120":6065.67},{"date":"2025-01-03","open":5915,"high":6077,"low":5867,"close":6077,"volume":44802,"rsi_14":56.12,"sma_20":6203.5,"sma_60":6044.67,"sma_120":6065.83},{"date":"2025-01-06","open":6020,"high":6106,"low":6020,"close":6106,"volume":30018,"rsi_14":56.43,"sma_20":6227.0,"sma_60":6052.17,"sma_120":6065.33},{"date":"2025-01-07","open":6134,"high":6144,"low":6010,"close":6077,"volume":45289,"rsi_14":54.93,"sma_20":6250.0,"sma_60":6059.17,"sma_120":6064.83},{"date":"2025-01-08","open":6058,"high":6134,"low":5934,"close":6020,"volume":59831,"rsi_14":42.15,"sma_20":6259.5,"sma_60":6065.17,"sma_120":6063.83},{"date":"2025-01-09","open":6010,"high":6020,"low":5848,"close":5953,"volume":27844,"rsi_14":43.22,"sma_20":6278.5,"sma_60":6069.17,"sma_120":6062.58},{"date":"2025-01-10","open":5934,"high":5963,"low":5839,"close":5934,"volume":28091,"rsi_14":45.95,"sma_20":6287.5,"sma_60":6073.0,"sma_120":6060.08},{"date":"2025-01-13","open":5858,"high":5972,"low":5848,"close":5848,"volume":12409,"rsi_14":44.35,"sma_20":6284.0,"sma_60":6075.5,"sma_120":6056.42},{"date":"2025-01-14","open":5848,"high":5905,"low":5820,"close":5877,"volume":10934,"rsi_14":46.55,"sma_20":6281.0,"sma_60":6078.33,"sma_120":6052.83},{"date":"2025-01-15","open":5820,"high":5867,"low":5791,"close":5839,"volume":4950,"rsi_14":37.14,"sma_20":6275.5,"sma_60":6082.17,"sma_120":6049.67},{"date":"2025-01-16","open":5839,"high":5905,"low":5657,"close":5848,"volume":28123,"rsi_14":38.1,"sma_20":6257.0,"sma_60":6086.33,"sma_120":6047.67},{"date":"2025-01-17","open":5848,"high":5848,"low":5715,"close":5715,"volume":12181,"rsi_14":34.19,"sma_20":6236.5,"sma_60":6088.33,"sma_120":6044.58},{"date":"2025-01-20","open":5734,"high":5810,"low":5724,"close":5762,"volume":19796,"rsi_14":50.0,"sma_20":6223.0,"sma_60":6091.33,"sma_120":6042.42},{"date":"2025-01-21","open":5810,"high":5877,"low":5715,"close":5715,"volume":20789,"rsi_14":43.82,"sma_20":6209.5,"sma_60":6092.83,"sma_120":6041.0},{"date":"2025-01-22","open":5743,"high":5829,"low":5696,"close":5791,"volume":22193,"rsi_14":41.86,"sma_20":6201.0,"sma_60":6094.67,"sma_120":6039.42},{"date":"2025-01-23","open":5734,"high":5820,"low":5648,"close":5686,"volume":13275,"rsi_14":24.69,"sma_20":6179.5,"sma_60":6094.0,"sma_120":6037.5},{"date":"2025-01-24","open":5724,"high":5772,"low":5629,"close":5772,"volume":33112,"rsi_14":29.89,"sma_20":6163.0,"sma_60":6092.83,"sma_120":6036.25},{"date":"2025-01-31","open":5772,"high":5772,"low":5696,"close":5772,"volume":12975,"rsi_14":30.95,"sma_20":6147.5,"sma_60":6091.17,"sma_120":6034.58},{"date":"2025-02-03","open":5638,"high":5743,"low":5619,"close":5696,"volume":24664,"rsi_14":30.23,"sma_20":6144.0,"sma_60":6087.33,"sma_120":6033.17},{"date":"2025-02-04","open":5629,"high":5810,"low":5629,"close":5667,"volume":23615,"rsi_14":31.71,"sma_20":6136.0,"sma_60":6082.83,"sma_120":6030.67},{"date":"2025-02-05","open":5753,"high":5839,"low":5696,"close":5829,"volume":23095,"rsi_14":44.33,"sma_20":6131.0,"sma_60":6081.0,"sma_120":6029.08},{"date":"2025-02-06","open":5829,"high":5858,"low":5743,"close":5743,"volume":15116,"rsi_14":44.33,"sma_20":6113.5,"sma_60":6077.17,"sma_120":6028.83},{"date":"2025-02-07","open":5724,"high":5810,"low":5629,"close":5638,"volume":20598,"rsi_14":38.1,"sma_20":6089.0,"sma_60":6070.83,"sma_120":6033.58},{"date":"2025-02-10","open":5696,"high":5963,"low":5667,"close":5858,"volume":49469,"rsi_14":50.81,"sma_20":6077.5,"sma_60":6069.67,"sma_120":6038.42},{"date":"2025-02-11","open":5820,"high":5905,"low":5762,"close":5820,"volume":12513,"rsi_14":48.82,"sma_20":6067.0,"sma_60":6066.83,"sma_120":6041.5},{"date":"2025-02-12","open":5810,"high":5839,"low":5772,"close":5839,"volume":9675,"rsi_14":55.65,"sma_20":6061.0,"sma_60":6064.33,"sma_120":6045.58},{"date":"2025-02-13","open":5801,"high":5963,"low":5791,"close":5896,"volume":18574,"rsi_14":56.03,"sma_20":6059.0,"sma_60":6065.67,"sma_120":6048.83},{"date":"2025-02-14","open":5896,"high":5944,"low":5829,"close":5925,"volume":9326,"rsi_14":59.65,"sma_20":6063.0,"sma_60":6067.5,"sma_120":6052.33},{"date":"2025-02-17","open":5905,"high":5905,"low":5820,"close":5867,"volume":10152,"rsi_14":53.57,"sma_20":6062.5,"sma_60":6074.83,"sma_120":6055.25},{"date":"2025-02-18","open":5829,"high":6096,"low":5820,"close":6068,"volume":63391,"rsi_14":66.39,"sma_20":6074.5,"sma_60":6085.5,"sma_120":6057.25},{"date":"2025-02-19","open":6068,"high":6087,"low":5934,"close":5991,"volume":44688,"rsi_14":59.5,"sma_20":6082.0,"sma_60":6094.67,"sma_120":6055.5},{"date":"2025-02-20","open":5944,"high":5982,"low":5896,"close":5896,"volume":22746,"rsi_14":54.96,"sma_20":6091.5,"sma_60":6102.17,"sma_120":6052.5},{"date":"2025-02-21","open":5896,"high":5915,"low":5858,"close":5905,"volume":9900,"rsi_14":58.87,"sma_20":6099.0,"sma_60":6108.17,"sma_120":6050.33},{"date":"2025-02-24","open":5877,"high":5877,"low":5791,"close":5858,"volume":23664,"rsi_14":57.94,"sma_20":6106.5,"sma_60":6114.17,"sma_120":6048.42},{"date":"2025-02-25","open":5858,"high":5963,"low":5829,"close":5944,"volume":11882,"rsi_14":55.08,"sma_20":6114.5,"sma_60":6121.0,"sma_120":6047.5},{"date":"2025-02-26","open":5877,"high":5934,"low":5858,"close":5867,"volume":15151,"rsi_14":55.56,"sma_20":6124.0,"sma_60":6124.17,"sma_120":6046.42},{"date":"2025-02-27","open":5839,"high":5963,"low":5839,"close":5963,"volume":12131,"rsi_14":64.66,"sma_20":6134.0,"sma_60":6131.0,"sma_120":6046.75},{"date":"2025-02-28","open":5886,"high":5953,"low":5858,"close":5944,"volume":13802,"rsi_14":54.74,"sma_20":6143.0,"sma_60":6137.5,"sma_120":6047.25},{"date":"2025-03-04","open":5896,"high":6015,"low":5877,"close":6010,"volume":22592,"rsi_14":60.2,"sma_20":6159.5,"sma_60":6145.0,"sma_120":6047.83},{"date":"2025-03-05","open":6010,"high":6182,"low":5944,"close":6010,"volume":40252,"rsi_14":59.38,"sma_20":6177.5,"sma_60":6154.33,"sma_120":6049.25},{"date":"2025-03-06","open":6010,"high":6058,"low":5915,"close":5982,"volume":11596,"rsi_14":54.84,"sma_20":6185.5,"sma_60":6163.17,"sma_120":6050.0},{"date":"2025-03-07","open":5925,"high":5972,"low":5886,"close":5953,"volume":10011,"rsi_14":51.61,"sma_20":6196.5,"sma_60":6171.17,"sma_120":6050.83},{"date":"2025-03-10","open":5953,"high":6039,"low":5839,"close":6039,"volume":21005,"rsi_14":59.38,"sma_20":6217.5,"sma_60":6177.83,"sma_120":6052.75},{"date":"2025-03-11","open":5925,"high":6516,"low":5839,"close":5991,"volume":243862,"rsi_14":45.0,"sma_20":6224.5,"sma_60":6184.0,"sma_120":6056.17},{"date":"2025-03-12","open":6001,"high":6049,"low":5915,"close":6010,"volume":19165,"rsi_14":51.35,"sma_20":6234.5,"sma_60":6187.0,"sma_120":6059.75},{"date":"2025-03-13","open":5991,"high":6058,"low":5953,"close":6039,"volume":22063,"rsi_14":61.19,"sma_20":6245.0,"sma_60":6194.83,"sma_120":6065.08},{"date":"2025-03-14","open":6001,"high":6087,"low":5934,"close":6087,"volume":17403,"rsi_14":63.38,"sma_20":6255.0,"sma_60":6200.5,"sma_120":6070.58},{"date":"2025-03-17","open":6087,"high":6125,"low":5982,"close":6125,"volume":25633,"rsi_14":70.0,"sma_20":6265.5,"sma_60":6204.17,"sma_120":6075.83},{"date":"2025-03-18","open":6125,"high":6154,"low":6058,"close":6144,"volume":36073,"rsi_14":66.67,"sma_20":6280.0,"sma_60":6207.83,"sma_120":6080.58},{"date":"2025-03-19","open":6106,"high":6115,"low":6058,"close":6106,"volume":19132,"rsi_14":71.19,"sma_20":6282.0,"sma_60":6210.67,"sma_120":6084.0},{"date":"2025-03-20","open":6058,"high":6106,"low":6020,"close":6106,"volume":12983,"rsi_14":65.31,"sma_20":6288.0,"sma_60":6209.0,"sma_120":6087.33},{"date":"2025-03-21","open":6010,"high":6115,"low":6010,"close":6115,"volume":16567,"rsi_14":68.75,"sma_20":6299.5,"sma_60":6209.17,"sma_120":6091.67},{"date":"2025-03-24","open":6115,"high":6115,"low":5991,"close":6020,"volume":18511,"rsi_14":50.98,"sma_20":6305.5,"sma_60":6209.17,"sma_120":6095.08},{"date":"2025-03-25","open":6039,"high":6039,"low":5791,"close":5915,"volume":53026,"rsi_14":41.94,"sma_20":6308.5,"sma_60":6208.17,"sma_120":6099.0},{"date":"2025-03-26","open":5915,"high":6144,"low":5886,"close":5963,"volume":66595,"rsi_14":48.44,"sma_20":6309.5,"sma_60":6208.33,"sma_120":6103.17},{"date":"2025-03-27","open":5972,"high":6087,"low":5934,"close":6039,"volume":25577,"rsi_14":56.52,"sma_20":6318.5,"sma_60":6207.33,"sma_120":6107.83},{"date":"2025-03-28","open":6010,"high":6201,"low":5925,"close":6058,"volume":33183,"rsi_14":51.61,"sma_20":6323.5,"sma_60":6206.83,"sma_120":6112.58},{"date":"2025-03-31","open":6049,"high":6087,"low":5839,"close":6087,"volume":16305,"rsi_14":58.33,"sma_20":6331.0,"sma_60":6207.17,"sma_120":6116.67},{"date":"2025-04-01","open":6087,"high":6134,"low":5934,"close":6115,"volume":34640,"rsi_14":59.02,"sma_20":6336.5,"sma_60":6213.33,"sma_120":6121.25},{"date":"2025-04-02","open":5972,"high":6144,"low":5972,"close":6115,"volume":11616,"rsi_14":56.9,"sma_20":6342.0,"sma_60":6218.5,"sma_120":6125.33},{"date":"2025-04-03","open":5905,"high":6144,"low":5905,"close":6144,"volume":18005,"rsi_14":55.36,"sma_20":6350.5,"sma_60":6222.33,"sma_120":6129.92},{"date":"2025-04-04","open":6115,"high":6201,"low":6020,"close":6201,"volume":35558,"rsi_14":56.9,"sma_20":6363.5,"sma_60":6224.5,"sma_120":6134.58},{"date":"2025-04-07","open":6144,"high":6268,"low":6039,"close":6182,"volume":39426,"rsi_14":53.45,"sma_20":6371.0,"sma_60":6225.83,"sma_120":6139.0},{"date":"2025-04-08","open":6134,"high":6573,"low":6134,"close":6449,"volume":84066,"rsi_14":71.95,"sma_20":6395.0,"sma_60":6232.33,"sma_120":6145.75},{"date":"2025-04-09","open":6449,"high":6526,"low":6287,"close":6449,"volume":35326,"rsi_14":71.95,"sma_20":6418.0,"sma_60":6239.83,"sma_120":6152.5},{"date":"2025-04-10","open":6487,"high":6678,"low":6449,"close":6621,"volume":49078,"rsi_14":76.77,"sma_20":6448.5,"sma_60":6251.5,"sma_120":6160.33},{"date":"2025-04-11","open":6611,"high":6707,"low":6306,"close":6335,"volume":73479,"rsi_14":63.87,"sma_20":6461.5,"sma_60":6258.5,"sma_120":6165.75},{"date":"2025-04-14","open":6354,"high":6611,"low":6354,"close":6535,"volume":23771,"rsi_14":75.19,"sma_20":6483.0,"sma_60":6270.5,"sma_120":6173.0},{"date":"2025-04-15","open":6535,"high":6659,"low":6497,"close":6592,"volume":20052,"rsi_14":75.38,"sma_20":6506.5,"sma_60":6283.0,"sma_120":6180.67},{"date":"2025-04-16","open":6592,"high":6592,"low":6459,"close":6535,"volume":36234,"rsi_14":70.31,"sma_20":6529.0,"sma_60":6295.17,"sma_120":6188.67},{"date":"2025-04-17","open":6478,"high":6860,"low":6468,"close":6716,"volume":75928,"rsi_14":73.79,"sma_20":6561.0,"sma_60":6310.33,"sma_120":6198.33},{"date":"2025-04-18","open":6716,"high":6907,"low":6659,"close":6869,"volume":63133,"rsi_14":75.95,"sma_20":6600.5,"sma_60":6330.5,"sma_120":6209.42},{"date":"2025-04-21","open":6860,"high":6974,"low":6812,"close":6926,"volume":61208,"rsi_14":76.4,"sma_20":6648.0,"sma_60":6350.83,"sma_120":6221.08},{"date":"2025-04-22","open":6926,"high":6964,"low":6802,"close":6888,"volume":60997,"rsi_14":74.55,"sma_20":6699.0,"sma_60":6371.33,"sma_120":6232.08},{"date":"2025-04-23","open":6840,"high":6926,"low":6774,"close":6812,"volume":40523,"rsi_14":70.59,"sma_20":6743.5,"sma_60":6389.17,"sma_120":6241.92},{"date":"2025-04-24","open":6831,"high":7031,"low":6812,"close":6993,"volume":45587,"rsi_14":72.68,"sma_20":6793.5,"sma_60":6412.0,"sma_120":6253.0},{"date":"2025-04-25","open":6993,"high":7108,"low":6926,"close":7060,"volume":38400,"rsi_14":74.47,"sma_20":6846.0,"sma_60":6434.5,"sma_120":6263.67},{"date":"2025-04-28","open":7117,"high":7136,"low":6869,"close":6984,"volume":39111,"rsi_14":66.67,"sma_20":6893.0,"sma_60":6455.67,"sma_120":6273.42},{"date":"2025-04-29","open":6984,"high":6993,"low":6392,"close":6745,"volume":118281,"rsi_14":58.03,"sma_20":6926.0,"sma_60":6474.0,"sma_120":6280.67},{"date":"2025-04-30","open":6716,"high":6869,"low":6659,"close":6678,"volume":65624,"rsi_14":51.65,"sma_20":6955.5,"sma_60":6491.67,"sma_120":6287.25},{"date":"2025-05-02","open":6678,"high":6812,"low":6592,"close":6640,"volume":58844,"rsi_14":60.26,"sma_20":6981.5,"sma_60":6505.83,"sma_120":6293.42},{"date":"2025-05-07","open":6650,"high":7031,"low":6640,"close":7012,"volume":44022,"rsi_14":64.37,"sma_20":7024.0,"sma_60":6528.0,"sma_120":6302.58},{"date":"2025-05-08","open":7012,"high":7489,"low":7012,"close":7193,"volume":118161,"rsi_14":66.84,"sma_20":7077.0,"sma_60":6555.17,"sma_120":6313.0},{"date":"2025-05-09","open":7232,"high":7232,"low":6984,"close":7165,"volume":39411,"rsi_14":67.93,"sma_20":7114.5,"sma_60":6578.0,"sma_120":6323.83},{"date":"2025-05-12","open":7127,"high":7604,"low":7127,"close":7441,"volume":107010,"rsi_14":69.59,"sma_20":7166.5,"sma_60":6606.33,"sma_120":6336.58},{"date":"2025-05-13","open":7441,"high":7441,"low":7031,"close":7088,"volume":66710,"rsi_14":55.35,"sma_20":7191.0,"sma_60":6628.17,"sma_120":6346.25},{"date":"2025-05-14","open":7155,"high":7213,"low":6984,"close":7146,"volume":51117,"rsi_14":55.35,"sma_20":7233.5,"sma_60":6650.0,"sma_120":6357.83},{"date":"2025-05-15","open":7136,"high":7136,"low":6888,"close":6917,"volume":73182,"rsi_14":50.64,"sma_20":7253.5,"sma_60":6667.33,"sma_120":6367.42},{"date":"2025-05-16","open":6955,"high":6955,"low":6726,"close":6726,"volume":52292,"rsi_14":48.18,"sma_20":7260.5,"sma_60":6682.33,"sma_120":6378.58},{"date":"2025-05-19","open":6726,"high":6945,"low":6669,"close":6764,"volume":71042,"rsi_14":44.83,"sma_20":7272.5,"sma_60":6694.5,"sma_120":6390.0},{"date":"2025-05-20","open":6726,"high":7146,"low":6726,"close":7136,"volume":54810,"rsi_14":51.52,"sma_20":7294.5,"sma_60":6714.5,"sma_120":6404.58},{"date":"2025-05-21","open":7136,"high":7317,"low":7041,"close":7184,"volume":37824,"rsi_14":54.02,"sma_20":7311.0,"sma_60":6737.0,"sma_120":6419.58},{"date":"2025-05-22","open":7184,"high":7193,"low":7069,"close":7098,"volume":20691,"rsi_14":57.55,"sma_20":7320.0,"sma_60":6757.83,"sma_120":6433.0},{"date":"2025-05-23","open":7298,"high":7317,"low":7098,"close":7241,"volume":31015,"rsi_14":61.66,"sma_20":7338.5,"sma_60":6782.0,"sma_120":6448.08},{"date":"2025-05-26","open":7327,"high":7394,"low":7098,"close":7317,"volume":42998,"rsi_14":63.81,"sma_20":7365.0,"sma_60":6806.0,"sma_120":6463.5},{"date":"2025-05-27","open":7317,"high":7499,"low":7260,"close":7422,"volume":38075,"rsi_14":59.39,"sma_20":7387.5,"sma_60":6833.17,"sma_120":6478.67},{"date":"2025-05-28","open":7413,"high":7527,"low":7279,"close":7489,"volume":31998,"rsi_14":57.14,"sma_20":7410.0,"sma_60":6859.83,"sma_120":6495.42},{"date":"2025-05-29","open":7499,"high":7756,"low":7394,"close":7546,"volume":76701,"rsi_14":59.09,"sma_20":7439.5,"sma_60":6887.83,"sma_120":6512.67},{"date":"2025-05-30","open":7527,"high":7661,"low":7461,"close":7537,"volume":30518,"rsi_14":52.6,"sma_20":7481.0,"sma_60":6914.5,"sma_120":6529.75},{"date":"2025-06-02","open":7470,"high":7766,"low":7441,"close":7728,"volume":65676,"rsi_14":69.14,"sma_20":7536.0,"sma_60":6944.5,"sma_120":6549.42},{"date":"2025-06-04","open":9235,"high":10046,"low":7690,"close":7842,"volume":3900776,"rsi_14":70.17,"sma_20":7599.0,"sma_60":6977.0,"sma_120":6570.08},{"date":"2025-06-05","open":7756,"high":8043,"low":7527,"close":7756,"volume":486846,"rsi_14":76.51,"sma_20":7638.0,"sma_60":7008.5,"sma_120":6589.83},{"date":"2025-06-09","open":7756,"high":7871,"low":7537,"close":7785,"volume":147391,"rsi_14":87.25,"sma_20":7669.0,"sma_60":7039.0,"sma_120":6608.42},{"date":"2025-06-10","open":7680,"high":7804,"low":7623,"close":7709,"volume":120129,"rsi_14":82.35,"sma_20":7697.5,"sma_60":7069.0,"sma_120":6626.5},{"date":"2025-06-11","open":7747,"high":7928,"low":7661,"close":7670,"volume":114523,"rsi_14":73.73,"sma_20":7709.5,"sma_60":7098.0,"sma_120":6642.5},{"date":"2025-06-12","open":7632,"high":7756,"low":7556,"close":7604,"volume":118587,"rsi_14":68.33,"sma_20":7736.5,"sma_60":7125.33,"sma_120":6660.08},{"date":"2025-06-13","open":7594,"high":7699,"low":7022,"close":7174,"volume":244011,"rsi_14":52.56,"sma_20":7738.0,"sma_60":7144.33,"sma_120":6672.42},{"date":"2025-06-16","open":7127,"high":7441,"low":7117,"close":7384,"volume":95195,"rsi_14":54.6,"sma_20":7762.5,"sma_60":7166.33,"sma_120":6685.25},{"date":"2025-06-17","open":7384,"high":7499,"low":7327,"close":7441,"volume":61718,"rsi_14":54.04,"sma_20":7800.0,"sma_60":7189.0,"sma_120":6698.42},{"date":"2025-06-18","open":7441,"high":7718,"low":7346,"close":7709,"volume":76729,"rsi_14":58.43,"sma_20":7849.5,"sma_60":7217.0,"sma_120":6713.83},{"date":"2025-06-19","open":7709,"high":7728,"low":7489,"close":7556,"volume":65748,"rsi_14":51.87,"sma_20":7871.5,"sma_60":7242.33,"sma_120":6725.67},{"date":"2025-06-20","open":7613,"high":7661,"low":7441,"close":7642,"volume":46986,"rsi_14":52.63,"sma_20":7895.5,"sma_60":7269.0,"sma_120":6739.08},{"date":"2025-06-23","open":7613,"high":7623,"low":7346,"close":7489,"volume":59271,"rsi_14":48.78,"sma_20":7916.0,"sma_60":7294.67,"sma_120":6751.92},{"date":"2025-06-24","open":7527,"high":7718,"low":7489,"close":7651,"volume":61343,"rsi_14":48.02,"sma_20":7937.5,"sma_60":7325.0,"sma_120":6766.58},{"date":"2025-06-25","open":7709,"high":7747,"low":7575,"close":7699,"volume":44399,"rsi_14":46.15,"sma_20":7957.5,"sma_60":7355.33,"sma_120":6781.83},{"date":"2025-06-26","open":7623,"high":7651,"low":7260,"close":7375,"volume":105232,"rsi_14":40.91,"sma_20":7955.0,"sma_60":7378.67,"sma_120":6793.0},{"date":"2025-06-27","open":7346,"high":7461,"low":7203,"close":7251,"volume":52144,"rsi_14":37.83,"sma_20":7942.5,"sma_60":7399.5,"sma_120":6803.17},{"date":"2025-06-30","open":7270,"high":7384,"low":7222,"close":7241,"volume":37805,"rsi_14":39.01,"sma_20":7926.5,"sma_60":7419.67,"sma_120":6813.42},{"date":"2025-07-01","open":7193,"high":7518,"low":7108,"close":7441,"volume":44718,"rsi_14":45.0,"sma_20":7921.5,"sma_60":7442.83,"sma_120":6828.08},{"date":"2025-07-02","open":7441,"high":7766,"low":7251,"close":7365,"volume":188196,"rsi_14":44.81,"sma_20":7902.5,"sma_60":7464.67,"sma_120":6841.58},{"date":"2025-07-03","open":7461,"high":7737,"low":7279,"close":7441,"volume":123733,"rsi_14":56.86,"sma_20":7881.5,"sma_60":7487.33,"sma_120":6854.83},{"date":"2025-07-04","open":7546,"high":7546,"low":7298,"close":7356,"volume":75201,"rsi_14":49.21,"sma_20":7860.5,"sma_60":7507.5,"sma_120":6866.0},{"date":"2025-07-07","open":7346,"high":7375,"low":7241,"close":7337,"volume":66671,"rsi_14":47.06,"sma_20":7837.0,"sma_60":7527.67,"sma_120":6876.75},{"date":"2025-07-08","open":7403,"high":7422,"low":7317,"close":7337,"volume":20735,"rsi_14":37.74,"sma_20":7817.5,"sma_60":7543.17,"sma_120":6887.75},{"date":"2025-07-09","open":7422,"high":7461,"low":7298,"close":7365,"volume":20787,"rsi_14":43.15,"sma_20":7801.5,"sma_60":7559.17,"sma_120":6899.5},{"date":"2025-07-10","open":7356,"high":7480,"low":7346,"close":7441,"volume":17860,"rsi_14":42.76,"sma_20":7793.0,"sma_60":7573.5,"sma_120":6912.5},{"date":"2025-07-11","open":7384,"high":7508,"low":7384,"close":7413,"volume":26087,"rsi_14":46.97,"sma_20":7805.5,"sma_60":7592.33,"sma_120":6925.42},{"date":"2025-07-14","open":7413,"high":7499,"low":7394,"close":7461,"volume":15266,"rsi_14":41.67,"sma_20":7809.5,"sma_60":7608.5,"sma_120":6939.5},{"date":"2025-07-15","open":7499,"high":7499,"low":7317,"close":7403,"volume":35849,"rsi_14":37.19,"sma_20":7807.5,"sma_60":7622.67,"sma_120":6952.83},{"date":"2025-07-16","open":7451,"high":7480,"low":7298,"close":7317,"volume":37562,"rsi_14":46.88,"sma_20":7787.0,"sma_60":7636.33,"sma_120":6965.75},{"date":"2025-07-17","open":7317,"high":7317,"low":7127,"close":7213,"volume":90375,"rsi_14":47.87,"sma_20":7769.0,"sma_60":7645.0,"sma_120":6977.67},{"date":"2025-07-18","open":7203,"high":7203,"low":7060,"close":7127,"volume":42720,"rsi_14":44.12,"sma_20":7742.0,"sma_60":7649.5,"sma_120":6990.0},{"date":"2025-07-21","open":7022,"high":7165,"low":7022,"close":7079,"volume":32177,"rsi_14":27.91,"sma_20":7720.5,"sma_60":7652.17,"sma_120":7001.5},{"date":"2025-07-22","open":7079,"high":7108,"low":7003,"close":7050,"volume":31867,"rsi_14":29.63,"sma_20":7689.0,"sma_60":7655.0,"sma_120":7013.17},{"date":"2025-07-23","open":7060,"high":7108,"low":6812,"close":6850,"volume":87957,"rsi_14":17.02,"sma_20":7644.5,"sma_60":7655.67,"sma_120":7022.42},{"date":"2025-07-24","open":6869,"high":7117,"low":6869,"close":6879,"volume":41332,"rsi_14":21.59,"sma_20":7618.5,"sma_60":7653.67,"sma_120":7032.83},{"date":"2025-07-25","open":6869,"high":7022,"low":6783,"close":6821,"volume":23399,"rsi_14":20.65,"sma_20":7596.0,"sma_60":7649.5,"sma_120":7042.0},{"date":"2025-07-28","open":6869,"high":6869,"low":6716,"close":6812,"volume":27280,"rsi_14":20.43,"sma_20":7573.5,"sma_60":7646.5,"sma_120":7051.08},{"date":"2025-07-29","open":6888,"high":6888,"low":6716,"close":6764,"volume":13187,"rsi_14":16.84,"sma_20":7538.0,"sma_60":7646.83,"sma_120":7060.42},{"date":"2025-07-30","open":6879,"high":6879,"low":6726,"close":6783,"volume":22648,"rsi_14":11.24,"sma_20":7507.5,"sma_60":7648.67,"sma_120":7070.17},{"date":"2025-07-31","open":6879,"high":7031,"low":6755,"close":6936,"volume":33166,"rsi_14":25.49,"sma_20":7481.0,"sma_60":7653.83,"sma_120":7079.83},{"date":"2025-08-01","open":6936,"high":6936,"low":6697,"close":6697,"volume":60752,"rsi_14":17.21,"sma_20":7446.5,"sma_60":7648.33,"sma_120":7088.17},{"date":"2025-08-04","open":6774,"high":6860,"low":6678,"close":6697,"volume":27335,"rsi_14":18.1,"sma_20":7413.0,"sma_60":7639.67,"sma_120":7097.42},{"date":"2025-08-05","open":6783,"high":6879,"low":6659,"close":6764,"volume":111061,"rsi_14":24.56,"sma_20":7383.0,"sma_60":7632.67,"sma_120":7105.33},{"date":"2025-08-06","open":6764,"high":6860,"low":6726,"close":6860,"volume":8840,"rsi_14":33.63,"sma_20":7356.5,"sma_60":7622.5,"sma_120":7114.42},{"date":"2025-08-07","open":6879,"high":6879,"low":6783,"close":6850,"volume":13154,"rsi_14":36.19,"sma_20":7325.5,"sma_60":7618.33,"sma_120":7123.25},{"date":"2025-08-08","open":6850,"high":6869,"low":6774,"close":6850,"volume":14321,"rsi_14":38.0,"sma_20":7296.0,"sma_60":7613.17,"sma_120":7131.58},{"date":"2025-08-11","open":6840,"high":6888,"low":6755,"close":6831,"volume":26701,"rsi_14":38.38,"sma_20":7263.0,"sma_60":7611.67,"sma_120":7139.5},{"date":"2025-08-12","open":6831,"high":6869,"low":6764,"close":6793,"volume":16143,"rsi_14":46.34,"sma_20":7231.0,"sma_60":7612.83,"sma_120":7147.58},{"date":"2025-08-13","open":6831,"high":6831,"low":6697,"close":6812,"volume":19981,"rsi_14":45.68,"sma_20":7204.5,"sma_60":7613.67,"sma_120":7154.08},{"date":"2025-08-14","open":6812,"high":6850,"low":6735,"close":6755,"volume":9748,"rsi_14":45.68,"sma_20":7180.5,"sma_60":7607.0,"sma_120":7160.75},{"date":"2025-08-18","open":6755,"high":6755,"low":6573,"close":6659,"volume":61858,"rsi_14":41.11,"sma_20":7156.0,"sma_60":7597.83,"sma_120":7167.42},{"date":"2025-08-19","open":6592,"high":6712,"low":6583,"close":6697,"volume":18337,"rsi_14":46.07,"sma_20":7136.0,"sma_60":7590.83,"sma_120":7174.33},{"date":"2025-08-20","open":6573,"high":6697,"low":6449,"close":6678,"volume":51693,"rsi_14":43.82,"sma_20":7116.5,"sma_60":7581.0,"sma_120":7181.5},{"date":"2025-08-21","open":6697,"high":6697,"low":6573,"close":6669,"volume":16219,"rsi_14":31.08,"sma_20":7107.0,"sma_60":7569.67,"sma_120":7187.83},{"date":"2025-08-22","open":6707,"high":6707,"low":6526,"close":6640,"volume":26931,"rsi_14":44.23,"sma_20":7094.5,"sma_60":7556.0,"sma_120":7194.58},{"date":"2025-08-25","open":6726,"high":6726,"low":6602,"close":6631,"volume":19352,"rsi_14":43.4,"sma_20":7084.5,"sma_60":7541.0,"sma_120":7200.42},{"date":"2025-08-26","open":6707,"high":6707,"low":6507,"close":6621,"volume":20360,"rsi_14":34.04,"sma_20":7074.5,"sma_60":7524.83,"sma_120":7206.33},{"date":"2025-08-27","open":6631,"high":6631,"low":6526,"close":6602,"volume":15095,"rsi_14":15.38,"sma_20":7066.0,"sma_60":7508.5,"sma_120":7211.5},{"date":"2025-08-28","open":6659,"high":6659,"low":6526,"close":6602,"volume":36209,"rsi_14":15.79,"sma_20":7056.5,"sma_60":7488.83,"sma_120":7216.67},{"date":"2025-08-29","open":6602,"high":6602,"low":6497,"close":6554,"volume":15664,"rsi_14":13.95,"sma_20":7036.5,"sma_60":7466.33,"sma_120":7221.67},{"date":"2025-09-01","open":6554,"high":6602,"low":6487,"close":6535,"volume":13829,"rsi_14":13.95,"sma_20":7028.0,"sma_60":7445.0,"sma_120":7226.75},{"date":"2025-09-02","open":6497,"high":6592,"low":6497,"close":6526,"volume":14327,"rsi_14":15.0,"sma_20":7019.0,"sma_60":7423.0,"sma_120":7231.0},{"date":"2025-09-03","open":6516,"high":6583,"low":6487,"close":6564,"volume":23767,"rsi_14":19.05,"sma_20":7008.5,"sma_60":7403.0,"sma_120":7236.0},{"date":"2025-09-04","open":6564,"high":6592,"low":6507,"close":6554,"volume":5489,"rsi_14":21.62,"sma_20":6992.5,"sma_60":7383.5,"sma_120":7240.75},{"date":"2025-09-05","open":6564,"high":6764,"low":6516,"close":6707,"volume":58510,"rsi_14":55.81,"sma_20":6985.0,"sma_60":7367.83,"sma_120":7246.58},{"date":"2025-09-08","open":6707,"high":6945,"low":6659,"close":6659,"volume":97348,"rsi_14":45.45,"sma_20":6975.0,"sma_60":7358.83,"sma_120":7251.58},{"date":"2025-09-09","open":6602,"high":6869,"low":6602,"close":6745,"volume":48034,"rsi_14":56.86,"sma_20":6970.5,"sma_60":7347.67,"sma_120":7257.0},{"date":"2025-09-10","open":6745,"high":6888,"low":6745,"close":6793,"volume":34685,"rsi_14":61.82,"sma_20":6970.5,"sma_60":7336.33,"sma_120":7262.67},{"date":"2025-09-11","open":6793,"high":6850,"low":6793,"close":6831,"volume":24147,"rsi_14":67.86,"sma_20":6971.5,"sma_60":7321.0,"sma_120":7269.0},{"date":"2025-09-12","open":6831,"high":6860,"low":6774,"close":6821,"volume":25210,"rsi_14":67.86,"sma_20":6975.0,"sma_60":7308.17,"sma_120":7275.25},{"date":"2025-09-15","open":6821,"high":7050,"low":6755,"close":6945,"volume":110004,"rsi_14":75.0,"sma_20":6990.0,"sma_60":7296.0,"sma_120":7282.5},{"date":"2025-09-16","open":6926,"high":6993,"low":6850,"close":6984,"volume":45338,"rsi_14":78.57,"sma_20":7005.0,"sma_60":7287.17,"sma_120":7290.92},{"date":"2025-09-17","open":6984,"high":6984,"low":6869,"close":6936,"volume":28053,"rsi_14":73.33,"sma_20":7018.5,"sma_60":7274.67,"sma_120":7299.83},{"date":"2025-09-18","open":6907,"high":6955,"low":6850,"close":6898,"volume":24022,"rsi_14":77.46,"sma_20":7032.0,"sma_60":7261.17,"sma_120":7308.25},{"date":"2025-09-19","open":7250,"high":7250,"low":7130,"close":7180,"volume":22856,"rsi_14":71.43,"sma_20":7043.0,"sma_60":7252.0,"sma_120":7315.33},{"date":"2025-09-22","open":6802,"high":6831,"low":6688,"close":6793,"volume":35810,"rsi_14":67.07,"sma_20":7051.5,"sma_60":7244.0,"sma_120":7321.75},{"date":"2025-09-23","open":6774,"high":6993,"low":6764,"close":6898,"volume":62537,"rsi_14":69.66,"sma_20":7066.0,"sma_60":7238.0,"sma_120":7328.83},{"date":"2025-09-24","open":6993,"high":7003,"low":6831,"close":6945,"volume":52176,"rsi_14":72.04,"sma_20":7084.0,"sma_60":7229.33,"sma_120":7336.08},{"date":"2025-09-25","open":6888,"high":6964,"low":6831,"close":6879,"volume":24022,"rsi_14":60.71,"sma_20":7098.5,"sma_60":7220.83,"sma_120":7342.75},{"date":"2025-09-26","open":6879,"high":6945,"low":6755,"close":6879,"volume":45305,"rsi_14":64.56,"sma_20":7115.5,"sma_60":7211.0,"sma_120":7349.17},{"date":"2025-09-29","open":6898,"high":7022,"low":6793,"close":6917,"volume":24842,"rsi_14":62.16,"sma_20":7135.5,"sma_60":7203.33,"sma_120":7355.42},{"date":"2025-09-30","open":6917,"high":6964,"low":6802,"close":6926,"volume":21905,"rsi_14":60.0,"sma_20":7156.5,"sma_60":7196.17,"sma_120":7361.92},{"date":"2025-10-01","open":6917,"high":6936,"low":6821,"close":6840,"volume":35392,"rsi_14":50.67,"sma_20":7171.0,"sma_60":7187.5,"sma_120":7365.33},{"date":"2025-10-02","open":6850,"high":7041,"low":6840,"close":6964,"volume":46455,"rsi_14":58.62,"sma_20":7192.5,"sma_60":7180.5,"sma_120":7369.83},{"date":"2025-10-10","open":6984,"high":7174,"low":6879,"close":7155,"volume":106386,"rsi_14":61.7,"sma_20":7216.0,"sma_60":7175.5,"sma_120":7374.5},{"date":"2025-10-13","open":7060,"high":7308,"low":6974,"close":7232,"volume":125627,"rsi_14":63.27,"sma_20":7246.0,"sma_60":7172.33,"sma_120":7382.33},{"date":"2025-10-14","open":7193,"high":7260,"low":7098,"close":7193,"volume":81906,"rsi_14":63.92,"sma_20":7269.5,"sma_60":7167.67,"sma_120":7388.08},{"date":"2025-10-15","open":7184,"high":7461,"low":7117,"close":7422,"volume":154652,"rsi_14":71.67,"sma_20":7302.5,"sma_60":7168.0,"sma_120":7395.33},{"date":"2025-10-16","open":7422,"high":7556,"low":7346,"close":7480,"volume":101726,"rsi_14":77.97,"sma_20":7336.5,"sma_60":7170.83,"sma_120":7403.58},{"date":"2025-10-17","open":7480,"high":7480,"low":7203,"close":7241,"volume":128373,"rsi_14":67.15,"sma_20":7358.5,"sma_60":7171.33,"sma_120":7408.17},{"date":"2025-10-20","open":7394,"high":7394,"low":7165,"close":7260,"volume":47107,"rsi_14":64.84,"sma_20":7375.0,"sma_60":7173.67,"sma_120":7411.58},{"date":"2025-10-21","open":7251,"high":7298,"low":7184,"close":7232,"volume":57775,"rsi_14":61.9,"sma_20":7388.0,"sma_60":7176.33,"sma_120":7414.25},{"date":"2025-10-22","open":7232,"high":7289,"low":7088,"close":7184,"volume":70148,"rsi_14":62.9,"sma_20":7401.0,"sma_60":7178.67,"sma_120":7416.83},{"date":"2025-10-23","open":7155,"high":7279,"low":7136,"close":7251,"volume":29542,"rsi_14":64.89,"sma_20":7418.0,"sma_60":7185.67,"sma_120":7420.67},{"date":"2025-10-24","open":7251,"high":7394,"low":7222,"close":7346,"volume":40869,"rsi_14":66.42,"sma_20":7444.0,"sma_60":7193.83,"sma_120":7423.75},{"date":"2025-10-27","open":7346,"high":7346,"low":7203,"close":7213,"volume":67532,"rsi_14":60.0,"sma_20":7466.0,"sma_60":7200.67,"sma_120":7425.08},{"date":"2025-10-28","open":7232,"high":7289,"low":7136,"close":7165,"volume":31277,"rsi_14":61.64,"sma_20":7480.0,"sma_60":7206.83,"sma_120":7426.67},{"date":"2025-10-29","open":7146,"high":7193,"low":7098,"close":7098,"volume":29103,"rsi_14":55.0,"sma_20":7488.0,"sma_60":7212.67,"sma_120":7429.75},{"date":"2025-10-30","open":7079,"high":7117,"low":6964,"close":6964,"volume":52279,"rsi_14":42.54,"sma_20":7492.5,"sma_60":7215.83,"sma_120":7432.25},{"date":"2025-10-31","open":6964,"high":6974,"low":6831,"close":6907,"volume":33788,"rsi_14":37.12,"sma_20":7494.0,"sma_60":7215.33,"sma_120":7434.58},{"date":"2025-11-03","open":6907,"high":7003,"low":6840,"close":6936,"volume":63273,"rsi_14":39.69,"sma_20":7495.0,"sma_60":7219.5,"sma_120":7433.92},{"date":"2025-11-04","open":6936,"high":7003,"low":6879,"close":6964,"volume":17990,"rsi_14":28.18,"sma_20":7497.0,"sma_60":7224.17,"sma_120":7431.92},{"date":"2025-11-05","open":6945,"high":6964,"low":6735,"close":6964,"volume":64001,"rsi_14":24.04,"sma_20":7503.5,"sma_60":7227.67,"sma_120":7430.17},{"date":"2025-11-06","open":6955,"high":6974,"low":6831,"close":6917,"volume":12987,"rsi_14":29.76,"sma_20":7501.0,"sma_60":7228.67,"sma_120":7425.58},{"date":"2025-11-07","open":6907,"high":7022,"low":6812,"close":7022,"volume":67515,"rsi_14":36.56,"sma_20":7494.0,"sma_60":7231.67,"sma_120":7425.0},{"date":"2025-11-10","open":7441,"high":7613,"low":7098,"close":7604,"volume":217337,"rsi_14":62.91,"sma_20":7513.5,"sma_60":7244.83,"sma_120":7429.0},{"date":"2025-11-11","open":7585,"high":8500,"low":7585,"close":8138,"volume":594134,"rsi_14":74.75,"sma_20":7563.0,"sma_60":7267.67,"sma_120":7439.67},{"date":"2025-11-12","open":8062,"high":8300,"low":7918,"close":8157,"volume":113365,"rsi_14":74.11,"sma_20":7601.5,"sma_60":7291.5,"sma_120":7452.17},{"date":"2025-11-13","open":8167,"high":8291,"low":8062,"close":8157,"volume":43121,"rsi_14":72.73,"sma_20":7637.0,"sma_60":7315.0,"sma_120":7464.33},{"date":"2025-11-14","open":8043,"high":8252,"low":7938,"close":8147,"volume":74847,"rsi_14":78.16,"sma_20":7684.5,"sma_60":7339.33,"sma_120":7473.17},{"date":"2025-11-17","open":8147,"high":8195,"low":7918,"close":7976,"volume":58196,"rsi_14":72.73,"sma_20":7722.0,"sma_60":7362.33,"sma_120":7480.08},{"date":"2025-11-18","open":7976,"high":8043,"low":7775,"close":7909,"volume":41506,"rsi_14":72.73,"sma_20":7757.5,"sma_60":7383.5,"sma_120":7487.17},{"date":"2025-11-19","open":7833,"high":8014,"low":7833,"close":7966,"volume":26341,"rsi_14":79.33,"sma_20":7798.5,"sma_60":7406.0,"sma_120":7493.5},{"date":"2025-11-20","open":7928,"high":8119,"low":7918,"close":7918,"volume":46435,"rsi_14":79.78,"sma_20":7833.5,"sma_60":7427.83,"sma_120":7498.75},{"date":"2025-11-21","open":7918,"high":7918,"low":7365,"close":7499,"volume":58972,"rsi_14":63.47,"sma_20":7841.5,"sma_60":7442.83,"sma_120":7499.42},{"date":"2025-11-24","open":7670,"high":7852,"low":7518,"close":7604,"volume":33665,"rsi_14":64.76,"sma_20":7862.0,"sma_60":7459.83,"sma_120":7500.42},{"date":"2025-11-25","open":7871,"high":7871,"low":7613,"close":7737,"volume":32775,"rsi_14":66.8,"sma_20":7892.0,"sma_60":7479.33,"sma_120":7502.08},{"date":"2025-11-26","open":7737,"high":7957,"low":7690,"close":7814,"volume":25562,"rsi_14":69.26,"sma_20":7929.5,"sma_60":7500.5,"sma_120":7504.5},{"date":"2025-11-27","open":7814,"high":7976,"low":7651,"close":7928,"volume":48300,"rsi_14":69.39,"sma_20":7980.0,"sma_60":7523.67,"sma_120":7506.25},{"date":"2025-11-28","open":7938,"high":8252,"low":7833,"close":8243,"volume":109486,"rsi_14":65.44,"sma_20":8050.0,"sma_60":7553.17,"sma_120":7509.75},{"date":"2025-12-01","open":8252,"high":8367,"low":8071,"close":8214,"volume":78370,"rsi_14":52.44,"sma_20":8117.0,"sma_60":7582.5,"sma_120":7513.75},{"date":"2025-12-02","open":8224,"high":8310,"low":8062,"close":8291,"volume":39757,"rsi_14":54.12,"sma_20":8186.5,"sma_60":7613.33,"sma_120":7518.17},{"date":"2025-12-03","open":8300,"high":8510,"low":8195,"close":8396,"volume":106232,"rsi_14":56.91,"sma_20":8261.5,"sma_60":7645.33,"sma_120":7524.17},{"date":"2025-12-04","open":8462,"high":8548,"low":8329,"close":8510,"volume":77829,"rsi_14":59.9,"sma_20":8345.0,"sma_60":7679.5,"sma_120":7531.5},{"date":"2025-12-05","open":8558,"high":8739,"low":8386,"close":8739,"volume":109607,"rsi_14":70.2,"sma_20":8435.0,"sma_60":7715.0,"sma_120":7541.42},{"date":"2025-12-08","open":8729,"high":8748,"low":8424,"close":8510,"volume":115672,"rsi_14":64.65,"sma_20":8482.5,"sma_60":7747.33,"sma_120":7553.08},{"date":"2025-12-09","open":8624,"high":8624,"low":8386,"close":8539,"volume":45256,"rsi_14":64.15,"sma_20":8503.5,"sma_60":7778.67,"sma_120":7563.17},{"date":"2025-12-10","open":8539,"high":8729,"low":8472,"close":8682,"volume":35467,"rsi_14":68.02,"sma_20":8531.0,"sma_60":7811.67,"sma_120":7574.0},{"date":"2025-12-11","open":8691,"high":8748,"low":8214,"close":8424,"volume":76644,"rsi_14":73.66,"sma_20":8545.0,"sma_60":7839.5,"sma_120":7580.25},{"date":"2025-12-12","open":8424,"high":8548,"low":8338,"close":8510,"volume":52943,"rsi_14":73.4,"sma_20":8564.0,"sma_60":7869.0,"sma_120":7588.58},{"date":"2025-12-15","open":8510,"high":8949,"low":8472,"close":8777,"volume":95441,"rsi_14":75.12,"sma_20":8606.0,"sma_60":7901.0,"sma_120":7598.5},{"date":"2025-12-16","open":8844,"high":8853,"low":8548,"close":8605,"volume":57655,"rsi_14":68.28,"sma_20":8642.5,"sma_60":7929.33,"sma_120":7608.25},{"date":"2025-12-17","open":8710,"high":8796,"low":8567,"close":8644,"volume":37508,"rsi_14":67.12,"sma_20":8678.0,"sma_60":7959.17,"sma_120":7616.92},{"date":"2025-12-18","open":8644,"high":8920,"low":8596,"close":8834,"volume":43088,"rsi_14":65.05,"sma_20":8726.0,"sma_60":7992.5,"sma_120":7626.83},{"date":"2025-12-19","open":8853,"high":9016,"low":8768,"close":8815,"volume":53662,"rsi_14":65.37,"sma_20":8795.0,"sma_60":8026.83,"sma_120":7639.42},{"date":"2025-12-22","open":8834,"high":9397,"low":8834,"close":9397,"volume":110554,"rsi_14":72.48,"sma_20":8889.0,"sma_60":8072.33,"sma_120":7658.17},{"date":"2025-12-23","open":9407,"high":9512,"low":9273,"close":9464,"volume":52113,"rsi_14":72.05,"sma_20":8979.5,"sma_60":8117.17,"sma_120":7677.58},{"date":"2025-12-24","open":9512,"high":9540,"low":9264,"close":9512,"volume":70183,"rsi_14":71.26,"sma_20":9068.5,"sma_60":8162.0,"sma_120":7695.67},{"date":"2025-12-26","open":9569,"high":9569,"low":8920,"close":9340,"volume":111031,"rsi_14":63.07,"sma_20":9142.5,"sma_60":8205.0,"sma_120":7712.92},{"date":"2025-12-29","open":9480,"high":9560,"low":9220,"close":9270,"volume":63045,"rsi_14":56.51,"sma_20":9174.0,"sma_60":8239.33,"sma_120":7725.17},{"date":"2025-12-30","open":9270,"high":9400,"low":8960,"close":9180,"volume":38241,"rsi_14":54.18,"sma_20":9202.5,"sma_60":8271.5,"sma_120":7737.42},{"date":"2026-01-02","open":9180,"high":9180,"low":8740,"close":8760,"volume":76637,"rsi_14":44.37,"sma_20":9206.0,"sma_60":8296.5,"sma_120":7746.33},{"date":"2026-01-05","open":8810,"high":9050,"low":8810,"close":8900,"volume":44381,"rsi_14":51.21,"sma_20":9211.0,"sma_60":8325.33,"sma_120":7756.42},{"date":"2026-01-06","open":9050,"high":9140,"low":8650,"close":8840,"volume":38321,"rsi_14":48.6,"sma_20":9207.0,"sma_60":8351.0,"sma_120":7765.75},{"date":"2026-01-07","open":8860,"high":8870,"low":8550,"close":8630,"volume":31309,"rsi_14":39.78,"sma_20":9180.5,"sma_60":8369.83,"sma_120":7772.67},{"date":"2026-01-08","open":8630,"high":8630,"low":8140,"close":8410,"volume":56834,"rsi_14":39.22,"sma_20":9155.0,"sma_60":8383.67,"sma_120":7778.0},{"date":"2026-01-09","open":8430,"high":8640,"low":8340,"close":8550,"volume":13207,"rsi_14":41.3,"sma_20":9135.0,"sma_60":8400.5,"sma_120":7784.08},{"date":"2026-01-12","open":8560,"high":8630,"low":8290,"close":8500,"volume":42094,"rsi_14":36.33,"sma_20":9105.0,"sma_60":8412.5,"sma_120":7790.25},{"date":"2026-01-13","open":8500,"high":8510,"low":8320,"close":8340,"volume":24814,"rsi_14":34.59,"sma_20":9080.5,"sma_60":8420.83,"sma_120":7795.83},{"date":"2026-01-14","open":8450,"high":8450,"low":8150,"close":8280,"volume":29306,"rsi_14":16.88,"sma_20":9048.5,"sma_60":8432.33,"sma_120":7801.83},{"date":"2026-01-15","open":8390,"high":8390,"low":8210,"close":8380,"volume":13961,"rsi_14":17.92,"sma_20":9007.5,"sma_60":8445.17,"sma_120":7809.42},{"date":"2026-01-16","open":8430,"high":8430,"low":8070,"close":8150,"volume":46744,"rsi_14":15.83,"sma_20":8918.5,"sma_60":8465.0,"sma_120":7815.5},{"date":"2026-01-19","open":8100,"high":8330,"low":7920,"close":8030,"volume":60830,"rsi_14":19.0,"sma_20":8857.0,"sma_60":8472.17,"sma_120":7820.83},{"date":"2026-01-20","open":8280,"high":8340,"low":7900,"close":8280,"volume":18305,"rsi_14":29.17,"sma_20":8809.0,"sma_60":8481.83,"sma_120":7830.0},{"date":"2026-01-21","open":8280,"high":8280,"low":8000,"close":8070,"volume":36099,"rsi_14":32.31,"sma_20":8720.0,"sma_60":8490.33,"sma_120":7837.17},{"date":"2026-01-22","open":8080,"high":8300,"low":7990,"close":8220,"volume":30099,"rsi_14":32.65,"sma_20":8635.0,"sma_60":8502.17,"sma_120":7846.08},{"date":"2026-01-23","open":8220,"high":8430,"low":8160,"close":8370,"volume":17267,"rsi_14":38.54,"sma_20":8555.0,"sma_60":8517.67,"sma_120":7856.33},{"date":"2026-01-26","open":8450,"high":8450,"low":7840,"close":8210,"volume":126843,"rsi_14":39.5,"sma_20":8476.0,"sma_60":8532.83,"sma_120":7865.67},{"date":"2026-01-27","open":8220,"high":8480,"low":8110,"close":8270,"volume":47349,"rsi_14":46.2,"sma_20":8426.0,"sma_60":8550.0,"sma_120":7875.33},{"date":"2026-01-28","open":8280,"high":8450,"low":8150,"close":8270,"volume":81834,"rsi_14":41.76,"sma_20":8380.5,"sma_60":8566.67,"sma_120":7883.67},{"date":"2026-01-29","open":8270,"high":8340,"low":8090,"close":8130,"volume":44164,"rsi_14":39.66,"sma_20":8349.0,"sma_60":8580.5,"sma_120":7892.92},{"date":"2026-01-30","open":8140,"high":8170,"low":7970,"close":8130,"volume":55994,"rsi_14":43.56,"sma_20":8310.5,"sma_60":8594.33,"sma_120":7902.17},{"date":"2026-02-02","open":8080,"high":8080,"low":7810,"close":8060,"volume":85762,"rsi_14":43.29,"sma_20":8271.5,"sma_60":8607.83,"sma_120":7910.25},{"date":"2026-02-03","open":8010,"high":8400,"low":8010,"close":8370,"volume":58146,"rsi_14":49.73,"sma_20":8258.5,"sma_60":8624.67,"sma_120":7920.08},{"date":"2026-02-04","open":8320,"high":8570,"low":8250,"close":8570,"volume":54917,"rsi_14":61.54,"sma_20":8266.5,"sma_60":8631.67,"sma_120":7931.67},{"date":"2026-02-05","open":8570,"high":8620,"low":8400,"close":8580,"volume":29320,"rsi_14":61.75,"sma_20":8268.0,"sma_60":8641.83,"sma_120":7943.33},{"date":"2026-02-06","open":8570,"high":8600,"low":8140,"close":8520,"volume":73999,"rsi_14":63.84,"sma_20":8269.0,"sma_60":8641.67,"sma_120":7954.67},{"date":"2026-02-09","open":8610,"high":10540,"low":8610,"close":9940,"volume":1214222,"rsi_14":78.23,"sma_20":8349.0,"sma_60":8664.83,"sma_120":7978.17},{"date":"2026-02-10","open":9840,"high":9980,"low":9570,"close":9660,"volume":158907,"rsi_14":76.41,"sma_20":8418.0,"sma_60":8683.33,"sma_120":7999.17},{"date":"2026-02-11","open":9660,"high":9660,"low":9100,"close":9420,"volume":162626,"rsi_14":69.35,"sma_20":8470.0,"sma_60":8698.0,"sma_120":8018.67},{"date":"2026-02-12","open":9450,"high":9920,"low":9100,"close":9800,"volume":110033,"rsi_14":71.47,"sma_20":8552.5,"sma_60":8722.0,"sma_120":8042.17},{"date":"2026-02-13","open":9800,"high":9890,"low":9520,"close":9560,"volume":57147,"rsi_14":69.79,"sma_20":8623.0,"sma_60":8743.17,"sma_120":8063.33},{"date":"2026-02-19","open":9560,"high":9560,"low":9030,"close":9470,"volume":107815,"rsi_14":67.44,"sma_20":8695.0,"sma_60":8761.83,"sma_120":8083.92},{"date":"2026-02-20","open":9420,"high":9620,"low":9370,"close":9540,"volume":42240,"rsi_14":68.09,"sma_20":8758.0,"sma_60":8782.5,"sma_120":8105.17},{"date":"2026-02-23","open":9600,"high":9780,"low":9450,"close":9640,"volume":58713,"rsi_14":71.76,"sma_20":8836.5,"sma_60":8812.17,"sma_120":8127.5},{"date":"2026-02-24","open":9550,"high":9640,"low":9190,"close":9480,"volume":55776,"rsi_14":68.6,"sma_20":8899.5,"sma_60":8837.33,"sma_120":8148.58},{"date":"2026-02-25","open":9500,"high":9530,"low":9330,"close":9390,"volume":43222,"rsi_14":68.22,"sma_20":8950.5,"sma_60":8858.67,"sma_120":8169.0},{"date":"2026-02-26","open":9390,"high":9440,"low":8940,"close":9030,"volume":79125,"rsi_14":58.92,"sma_20":8991.5,"sma_60":8870.0,"sma_120":8196.83},{"date":"2026-02-27","open":9020,"high":9420,"low":8930,"close":9180,"volume":61172,"rsi_14":58.36,"sma_20":9037.0,"sma_60":8887.17,"sma_120":8205.42},{"date":"2026-03-03","open":8910,"high":9340,"low":8770,"close":9000,"volume":62347,"rsi_14":55.5,"sma_20":9073.5,"sma_60":8893.17,"sma_120":8223.17},{"date":"2026-03-04","open":8920,"high":8980,"low":8140,"close":8290,"volume":128227,"rsi_14":47.43,"sma_20":9081.5,"sma_60":8887.83,"sma_120":8235.17},{"date":"2026-03-05","open":8700,"high":8770,"low":8450,"close":8710,"volume":26938,"rsi_14":32.28,"sma_20":9110.5,"sma_60":8888.17,"sma_120":8250.75},{"date":"2026-03-06","open":8710,"high":8710,"low":8200,"close":8570,"volume":91215,"rsi_14":33.63,"sma_20":9136.0,"sma_60":8884.33,"sma_120":8264.83},{"date":"2026-03-09","open":8500,"high":8500,"low":7890,"close":8020,"volume":80336,"rsi_14":30.77,"sma_20":9118.5,"sma_60":8869.33,"sma_120":8274.42},{"date":"2026-03-10","open":8400,"high":8530,"low":8150,"close":8340,"volume":67780,"rsi_14":29.61,"sma_20":9107.0,"sma_60":8855.67,"sma_120":8285.33},{"date":"2026-03-11","open":8350,"high":8510,"low":8260,"close":8480,"volume":32651,"rsi_14":34.48,"sma_20":9102.0,"sma_60":8848.33,"sma_120":8297.83},{"date":"2026-03-12","open":8520,"high":8520,"low":8180,"close":8250,"volume":26843,"rsi_14":33.15,"sma_20":9088.5,"sma_60":8836.67,"sma_120":8307.67},{"date":"2026-03-13","open":8330,"high":8330,"low":8090,"close":8180,"volume":17124,"rsi_14":31.22,"sma_20":9000.5,"sma_60":8821.33,"sma_120":8316.5},{"date":"2026-03-16","open":8190,"high":8890,"low":8080,"close":8580,"volume":145840,"rsi_14":36.48,"sma_20":8946.5,"sma_60":8804.33,"sma_120":8336.67},{"date":"2026-03-17","open":8580,"high":8900,"low":8420,"close":8770,"volume":51515,"rsi_14":41.01,"sma_20":8914.0,"sma_60":8814.67,"sma_120":8341.83},{"date":"2026-03-18","open":8770,"high":8950,"low":8560,"close":8770,"volume":32289,"rsi_14":41.97,"sma_20":8862.5,"sma_60":8807.5,"sma_120":8354.25},{"date":"2026-03-19","open":8760,"high":8760,"low":8540,"close":8700,"volume":27521,"rsi_14":45.38,"sma_20":8819.5,"sma_60":8802.17,"sma_120":8365.75},{"date":"2026-03-20","open":8700,"high":8740,"low":8540,"close":8600,"volume":26640,"rsi_14":41.76,"sma_20":8776.0,"sma_60":8794.5,"sma_120":8376.83},{"date":"2026-03-23","open":8520,"high":8520,"low":8170,"close":8200,"volume":55224,"rsi_14":39.3,"sma_20":8709.0,"sma_60":8776.83,"sma_120":8384.67},{"date":"2026-03-24","open":8400,"high":8430,"low":8100,"close":8250,"volume":33521,"rsi_14":49.35,"sma_20":8639.5,"sma_60":8760.33,"sma_120":8393.58},{"date":"2026-03-25","open":8260,"high":8450,"low":8260,"close":8400,"volume":10892,"rsi_14":44.48,"sma_20":8585.5,"sma_60":8736.17,"sma_120":8404.25},{"date":"2026-03-26","open":8490,"high":8510,"low":8210,"close":8400,"volume":13549,"rsi_14":46.82,"sma_20":8536.0,"sma_60":8710.83,"sma_120":8414.0},{"date":"2026-03-27","open":8340,"high":8340,"low":8110,"close":8260,"volume":23158,"rsi_14":55.31,"sma_20":8497.5,"sma_60":8682.33,"sma_120":8422.17},{"date":"2026-03-30","open":8240,"high":8320,"low":7940,"close":8080,"volume":32968,"rsi_14":43.87,"sma_20":8442.5,"sma_60":8653.83,"sma_120":8429.42},{"date":"2026-03-31","open":7900,"high":8200,"low":7870,"close":7910,"volume":41355,"rsi_14":36.74,"sma_20":8388.0,"sma_60":8631.17,"sma_120":8435.25},{"date":"2026-04-01","open":8190,"high":8450,"low":8010,"close":8370,"volume":29195,"rsi_14":52.52,"sma_20":8392.0,"sma_60":8617.67,"sma_120":8444.58},{"date":"2026-04-02","open":8490,"high":8490,"low":8190,"close":8380,"volume":48544,"rsi_14":54.31,"sma_20":8375.5,"sma_60":8611.33,"sma_120":8453.92},{"date":"2026-04-03","open":8430,"high":8650,"low":8380,"close":8500,"volume":22567,"rsi_14":48.04,"sma_20":8372.0,"sma_60":8604.67,"sma_120":8465.0},{"date":"2026-04-06","open":8450,"high":8630,"low":8180,"close":8450,"volume":30057,"rsi_14":41.58,"sma_20":8393.5,"sma_60":8598.17,"sma_120":8474.58},{"date":"2026-04-07","open":8450,"high":8600,"low":8290,"close":8470,"volume":25553,"rsi_14":42.19,"sma_20":8400.0,"sma_60":8595.5,"sma_120":8482.67},{"date":"2026-04-08","open":8500,"high":8860,"low":8500,"close":8850,"volume":45498,"rsi_14":53.36,"sma_20":8418.5,"sma_60":8602.83,"sma_120":8493.25},{"date":"2026-04-09","open":8790,"high":8950,"low":8580,"close":8800,"volume":18714,"rsi_14":54.59,"sma_20":8446.0,"sma_60":8607.0,"sma_120":8503.75},{"date":"2026-04-10","open":8800,"high":8990,"low":8610,"close":8940,"volume":51401,"rsi_14":69.27,"sma_20":8484.0,"sma_60":8614.33,"sma_120":8513.42},{"date":"2026-04-13","open":8940,"high":9230,"low":8730,"close":8940,"volume":29251,"rsi_14":68.45,"sma_20":8502.0,"sma_60":8624.33,"sma_120":8522.58},{"date":"2026-04-14","open":8970,"high":9550,"low":8910,"close":9300,"volume":124568,"rsi_14":71.63,"sma_20":8528.5,"sma_60":8641.33,"sma_120":8536.83},{"date":"2026-04-15","open":9230,"high":9570,"low":9210,"close":9500,"volume":55914,"rsi_14":74.12,"sma_20":8565.0,"sma_60":8660.0,"sma_120":8552.58},{"date":"2026-04-16","open":9410,"high":9980,"low":9350,"close":9900,"volume":120930,"rsi_14":82.28,"sma_20":8625.0,"sma_60":8689.17,"sma_120":8571.92},{"date":"2026-04-17","open":9900,"high":12000,"low":9810,"close":10050,"volume":1276549,"rsi_14":89.24,"sma_20":8697.5,"sma_60":8722.83,"sma_120":8592.92},{"date":"2026-04-20","open":9940,"high":11100,"low":9940,"close":10460,"volume":316090,"rsi_14":96.36,"sma_20":8810.5,"sma_60":8759.17,"sma_120":8616.75},{"date":"2026-04-21","open":10700,"high":10820,"low":10220,"close":10420,"volume":134750,"rsi_14":93.99,"sma_20":8919.0,"sma_60":8798.33,"sma_120":8639.42},{"date":"2026-04-22","open":10380,"high":10750,"low":9920,"close":10750,"volume":61344,"rsi_14":94.72,"sma_20":9036.5,"sma_60":8840.5,"sma_120":8666.0},{"date":"2026-04-23","open":10760,"high":11380,"low":10610,"close":11200,"volume":89430,"rsi_14":95.3,"sma_20":9176.5,"sma_60":8887.67,"sma_120":8696.75},{"date":"2026-04-24","open":11250,"high":12210,"low":11200,"close":12150,"volume":189836,"rsi_14":97.68,"sma_20":9371.0,"sma_60":8953.33,"sma_120":8736.0},{"date":"2026-04-27","open":12150,"high":12440,"low":11820,"close":12340,"volume":173877,"rsi_14":97.78,"sma_20":9584.0,"sma_60":9021.17,"sma_120":8778.0},{"date":"2026-04-28","open":12300,"high":12450,"low":10910,"close":11090,"volume":266560,"rsi_14":72.76,"sma_20":9743.0,"sma_60":9068.17,"sma_120":8810.08},{"date":"2026-04-29","open":11090,"high":11170,"low":10620,"close":10620,"volume":87646,"rsi_14":67.04,"sma_20":9855.5,"sma_60":9109.67,"sma_120":8845.08},{"date":"2026-04-30","open":10750,"high":10930,"low":10440,"close":10540,"volume":58259,"rsi_14":62.6,"sma_20":10137.0,"sma_60":9007.0,"sma_120":8834.83},{"date":"2026-05-04","open":10540,"high":11200,"low":10540,"close":11030,"volume":95925,"rsi_14":68.11,"sma_20":10090.0,"sma_60":9199.33,"sma_120":8896.08},{"date":"2026-05-06","open":11150,"high":11300,"low":10580,"close":10710,"volume":84371,"rsi_14":62.3,"sma_20":10203.0,"sma_60":9238.33,"sma_120":8924.92},{"date":"2026-05-07","open":10610,"high":11160,"low":10610,"close":11020,"volume":83472,"rsi_14":63.01,"sma_20":10330.5,"sma_60":9279.17,"sma_120":8955.42},{"date":"2026-05-08","open":11030,"high":11150,"low":10610,"close":10860,"volume":50035,"rsi_14":58.57,"sma_20":10431.0,"sma_60":9317.17,"sma_120":8979.5},{"date":"2026-05-11","open":10860,"high":11080,"low":10490,"close":10690,"volume":95814,"rsi_14":55.69,"sma_20":10525.5,"sma_60":9353.33,"sma_120":8997.5},{"date":"2026-05-12","open":10690,"high":10700,"low":9955,"close":10200,"volume":115668,"rsi_14":47.72,"sma_20":10588.5,"sma_60":9357.67,"sma_120":9011.25},{"date":"2026-05-13","open":10200,"high":10200,"low":9630,"close":10140,"volume":77724,"rsi_14":47.55,"sma_20":10648.5,"sma_60":9365.67,"sma_120":9024.5},{"date":"2026-05-14","open":10150,"high":10900,"low":9880,"close":10410,"volume":106354,"rsi_14":47.0,"sma_20":10704.0,"sma_60":9382.17,"sma_120":9040.08},{"date":"2026-05-15","open":10420,"high":10460,"low":9810,"close":10100,"volume":65451,"rsi_14":40.04,"sma_20":10734.0,"sma_60":9387.17,"sma_120":9054.58},{"date":"2026-05-18","open":9950,"high":10310,"low":9630,"close":9990,"volume":25697,"rsi_14":26.92,"sma_20":10738.5,"sma_60":9394.33,"sma_120":9068.75},{"date":"2026-05-19","open":10250,"high":10250,"low":9700,"close":10030,"volume":43345,"rsi_14":24.5,"sma_20":10737.5,"sma_60":9403.67,"sma_120":9082.75},{"date":"2026-05-20","open":10250,"high":10250,"low":9690,"close":9830,"volume":36612,"rsi_14":31.9,"sma_20":10706.0,"sma_60":9408.5,"sma_120":9095.5},{"date":"2026-05-21","open":9810,"high":10080,"low":9350,"close":9350,"volume":82707,"rsi_14":31.81,"sma_20":10652.5,"sma_60":9403.67,"sma_120":9107.92},{"date":"2026-05-22","open":9350,"high":9730,"low":9350,"close":9550,"volume":30932,"rsi_14":36.29,"sma_20":10592.5,"sma_60":9404.83,"sma_120":9121.08},{"date":"2026-05-26","open":9700,"high":9700,"low":9130,"close":9350,"volume":60532,"rsi_14":24.7,"sma_20":10500.0,"sma_60":9404.17,"sma_120":9131.42},{"date":"2026-05-27","open":9360,"high":9820,"low":9110,"close":9800,"volume":78741,"rsi_14":36.81,"sma_20":10382.5,"sma_60":9417.0,"sma_120":9144.83},{"date":"2026-05-28","open":9880,"high":10050,"low":9540,"close":9970,"volume":97401,"rsi_14":34.14,"sma_20":10264.0,"sma_60":9430.17,"sma_120":9158.67},{"date":"2026-05-29","open":9970,"high":10090,"low":9540,"close":9780,"volume":59382,"rsi_14":33.83,"sma_20":10198.5,"sma_60":9443.17,"sma_120":9168.17},{"date":"2026-06-01","open":9780,"high":10600,"low":9690,"close":10450,"volume":151749,"rsi_14":46.88,"sma_20":10190.0,"sma_60":9479.17,"sma_120":9183.5},{"date":"2026-06-02","open":10660,"high":11300,"low":10260,"close":10770,"volume":208034,"rsi_14":57.77,"sma_20":10201.5,"sma_60":9513.5,"sma_120":9200.83},{"date":"2026-06-04","open":10800,"high":10800,"low":9990,"close":10000,"volume":123327,"rsi_14":48.4,"sma_20":10150.0,"sma_60":9537.33,"sma_120":9210.83},{"date":"2026-06-05","open":9830,"high":10170,"low":9660,"close":9920,"volume":60912,"rsi_14":44.15,"sma_20":10110.5,"sma_60":9569.0,"sma_120":9219.17},{"date":"2026-06-08","open":9490,"high":10290,"low":8850,"close":9810,"volume":157698,"rsi_14":46.37,"sma_20":10050.0,"sma_60":9593.5,"sma_120":9224.58},{"date":"2026-06-09","open":9820,"high":11340,"low":9820,"close":10870,"volume":189865,"rsi_14":58.91,"sma_20":10050.5,"sma_60":9633.33,"sma_120":9240.83},{"date":"2026-06-10","open":10870,"high":11730,"low":10760,"close":11200,"volume":201011,"rsi_14":61.19,"sma_20":10076.0,"sma_60":9682.5,"sma_120":9259.58},{"date":"2026-06-11","open":11200,"high":11350,"low":10550,"close":10890,"volume":81509,"rsi_14":59.93,"sma_20":10110.5,"sma_60":9727.67,"sma_120":9274.5},{"date":"2026-06-12","open":10800,"high":11440,"low":10780,"close":11270,"volume":104582,"rsi_14":68.32,"sma_20":10167.0,"sma_60":9772.5,"sma_120":9294.83},{"date":"2026-06-15","open":11280,"high":11480,"low":10190,"close":10230,"volume":123430,"rsi_14":55.59,"sma_20":10158.0,"sma_60":9796.83,"sma_120":9305.75},{"date":"2026-06-16","open":10050,"high":10220,"low":9660,"close":9660,"volume":97562,"rsi_14":52.4,"sma_20":10136.0,"sma_60":9811.67,"sma_120":9309.58},{"date":"2026-06-17","open":9820,"high":9820,"low":9300,"close":9350,"volume":55404,"rsi_14":43.07,"sma_20":10106.5,"sma_60":9953.33,"sma_120":9317.83},{"date":"2026-06-18","open":9350,"high":9500,"low":8950,"close":8980,"volume":46898,"rsi_14":42.4,"sma_20":10051.5,"sma_60":9828.83,"sma_120":9311.67},{"date":"2026-06-19","open":8980,"high":9240,"low":8350,"close":8590,"volume":94005,"rsi_14":41.13,"sma_20":9989.5,"sma_60":9835.33,"sma_120":9306.08},{"date":"2026-06-22","open":8590,"high":8900,"low":8300,"close":8380,"volume":22427,"rsi_14":33.44,"sma_20":9941.0,"sma_60":9837.5,"sma_120":9298.92},{"date":"2026-06-23","open":8330,"high":8390,"low":7400,"close":7400,"volume":107623,"rsi_14":25.62,"sma_20":9833.5,"sma_60":9820.83,"sma_120":9278.5},{"date":"2026-06-24","open":7420,"high":7650,"low":7270,"close":7310,"volume":77871,"rsi_14":28.41,"sma_20":9731.5,"sma_60":9802.67,"sma_120":9256.75},{"date":"2026-06-25","open":7400,"high":7800,"low":7050,"close":7200,"volume":34692,"rsi_14":28.27,"sma_20":9601.5,"sma_60":9785.0,"sma_120":9233.67},{"date":"2026-06-26","open":7200,"high":7200,"low":6810,"close":7130,"volume":65617,"rsi_14":28.46,"sma_20":9459.5,"sma_60":9769.17,"sma_120":9211.5},{"date":"2026-06-29","open":7140,"high":7460,"low":7010,"close":7330,"volume":41767,"rsi_14":16.98,"sma_20":9337.0,"sma_60":9759.5,"sma_120":9195.33},{"date":"2026-06-30","open":7330,"high":7570,"low":7180,"close":7230,"volume":17826,"rsi_14":11.31,"sma_20":9176.0,"sma_60":9740.5,"sma_120":9179.08},{"date":"2026-07-01","open":7250,"high":7670,"low":7110,"close":7490,"volume":34093,"rsi_14":16.54,"sma_20":9012.0,"sma_60":9725.67,"sma_120":9168.5},{"date":"2026-07-02","open":7320,"high":7480,"low":7100,"close":7330,"volume":37085,"rsi_14":9.47,"sma_20":8878.5,"sma_60":9706.17,"sma_120":9155.42},{"date":"2026-07-03","open":7390,"high":7690,"low":7160,"close":7650,"volume":31640,"rsi_14":18.84,"sma_20":8765.0,"sma_60":9692.83,"sma_120":9145.5},{"date":"2026-07-06","open":7800,"high":8180,"low":7400,"close":8080,"volume":69219,"rsi_14":30.25,"sma_20":8678.5,"sma_60":9686.33,"sma_120":9140.92},{"date":"2026-07-07","open":7800,"high":8080,"low":7200,"close":7300,"volume":119135,"rsi_14":27.07,"sma_20":8500.0,"sma_60":9660.5,"sma_120":9131.67},{"date":"2026-07-08","open":7360,"high":8290,"low":7150,"close":7720,"volume":177236,"rsi_14":36.06,"sma_20":8326.0,"sma_60":9642.5,"sma_120":9124.75},{"date":"2026-07-09","open":7720,"high":8110,"low":7660,"close":8070,"volume":76306,"rsi_14":44.2,"sma_20":8185.0,"sma_60":9628.0,"sma_120":9121.17},{"date":"2026-07-10","open":8280,"high":8400,"low":7960,"close":8270,"volume":115024,"rsi_14":48.77,"sma_20":8035.0,"sma_60":9616.83,"sma_120":9120.58},{"date":"2026-07-13","open":8390,"high":8400,"low":7930,"close":8240,"volume":40653,"rsi_14":61.93,"sma_20":7935.5,"sma_60":9599.17,"sma_120":9120.25},{"date":"2026-07-14","open":8250,"high":8250,"low":7550,"close":7780,"volume":115415,"rsi_14":56.04,"sma_20":7841.5,"sma_60":9570.5,"sma_120":9115.25},{"date":"2026-07-15","open":7930,"high":7940,"low":7700,"close":7890,"volume":54108,"rsi_14":58.87,"sma_20":7768.5,"sma_60":9537.0,"sma_120":9113.08},{"date":"2026-07-16","open":7890,"high":7890,"low":7620,"close":7850,"volume":35205,"rsi_14":59.33,"sma_20":7712.0,"sma_60":9500.33,"sma_120":9111.58},{"date":"2026-07-20","open":7850,"high":7850,"low":7400,"close":7500,"volume":39199,"rsi_14":52.12,"sma_20":7657.5,"sma_60":9451.0,"sma_120":9105.08},{"date":"2026-07-21","open":7460,"high":7590,"low":7180,"close":7510,"volume":64177,"rsi_14":53.57,"sma_20":7614.0,"sma_60":9402.5,"sma_120":9100.42},{"date":"2026-07-22","open":7620,"high":7680,"low":7070,"close":7130,"volume":78053,"rsi_14":45.54,"sma_20":7600.5,"sma_60":9342.17,"sma_120":9091.33},{"date":"2026-07-23","open":7190,"high":7290,"low":6890,"close":6910,"volume":103940,"rsi_14":44.88,"sma_20":7580.5,"sma_60":9270.67,"sma_120":9079.17},{"date":"2026-07-24","open":6850,"high":6900,"low":6420,"close":6420,"volume":152532,"rsi_14":35.6,"sma_20":7541.5,"sma_60":9175.17,"sma_120":9064.25},{"date":"2026-07-27","open":6440,"high":6660,"low":6270,"close":6380,"volume":96284,"rsi_14":28.09,"sma_20":7504.0,"sma_60":9075.83,"sma_120":9048.5},{"date":"2026-07-28","open":6190,"high":6490,"low":6000,"close":6170,"volume":31001,"rsi_14":32.93,"sma_20":7446.0,"sma_60":8993.83,"sma_120":9031.0},{"date":"2026-07-29","open":6280,"high":6280,"low":5550,"close":5920,"volume":65933,"rsi_14":21.34,"sma_20":7380.5,"sma_60":8915.5,"sma_120":9012.58},{"date":"2026-07-30","open":5750,"high":6050,"low":5600,"close":5840,"volume":104420,"rsi_14":11.15,"sma_20":7298.0,"sma_60":8837.17,"sma_120":8993.5},{"date":"2026-07-31","open":5860,"high":6120,"low":5860,"close":6080,"volume":52285,"rsi_14":12.37,"sma_20":7235.5,"sma_60":8754.67,"sma_120":8977.0},{"date":"2026-08-03","open":6080,"high":6890,"low":6080,"close":6750,"volume":105684,"rsi_14":29.01,"sma_20":7190.5,"sma_60":8688.67,"sma_120":8963.5},{"date":"2026-08-04","open":6820,"high":6930,"low":6520,"close":6890,"volume":46414,"rsi_14":36.22,"sma_20":7131.0,"sma_60":8619.83,"sma_120":8949.5},{"date":"2026-08-05","open":7050,"high":7450,"low":6980,"close":7360,"volume":72456,"rsi_14":42.62,"sma_20":7134.0,"sma_60":8561.5,"sma_120":8939.33},{"date":"2026-08-06","open":7450,"high":7820,"low":7300,"close":7780,"volume":82769,"rsi_14":49.12,"sma_20":7137.0,"sma_60":8513.0,"sma_120":8933.17},{"date":"2026-08-07","open":7800,"high":8420,"low":7750,"close":8120,"volume":139747,"rsi_14":57.83,"sma_20":7139.5,"sma_60":8478.33,"sma_120":8918.0},{"date":"2026-08-10","open":8100,"high":8180,"low":7470,"close":8150,"volume":125888,"rsi_14":58.04,"sma_20":7133.5,"sma_60":8445.17,"sma_120":8905.42},{"date":"2026-08-11","open":8070,"high":8170,"low":7740,"close":8080,"volume":87694,"rsi_14":62.94,"sma_20":7125.5,"sma_60":8406.33,"sma_120":8894.25},{"date":"2026-08-12","open":8180,"high":8240,"low":7800,"close":7990,"volume":87304,"rsi_14":65.25,"sma_20":7136.0,"sma_60":8371.17,"sma_120":8879.17},{"date":"2026-08-13","open":7900,"high":8090,"low":7700,"close":7810,"volume":81259,"rsi_14":71.52,"sma_20":7132.0,"sma_60":8334.83,"sma_120":8864.58},{"date":"2026-08-14","open":7780,"high":7860,"low":7200,"close":7470,"volume":95976,"rsi_14":65.44,"sma_20":7113.0,"sma_60":8292.17,"sma_120":8847.92},{"date":"2026-08-18","open":7510,"high":8370,"low":7340,"close":7990,"volume":232586,"rsi_14":73.7,"sma_20":7137.5,"sma_60":8261.5,"sma_120":8835.0},{"date":"2026-08-19","open":7980,"high":7980,"low":7030,"close":7170,"volume":103389,"rsi_14":64.17,"sma_20":7120.5,"sma_60":8225.17,"sma_120":8814.42},{"date":"2026-08-20","open":7170,"high":7490,"low":6980,"close":7300,"volume":53149,"rsi_14":66.37,"sma_20":7129.0,"sma_60":8187.67,"sma_120":8796.25},{"date":"2026-08-21","open":7200,"high":7430,"low":7050,"close":7160,"volume":54985,"rsi_14":62.39,"sma_20":7141.5,"sma_60":8151.17,"sma_120":8777.67},{"date":"2026-08-24","open":7160,"high":7610,"low":7030,"close":7440,"volume":50725,"rsi_14":58.69,"sma_20":7192.5,"sma_60":8111.83,"sma_120":8764.42},{"date":"2026-08-25","open":7380,"high":7710,"low":7120,"close":7700,"volume":28896,"rsi_14":59.9,"sma_20":7258.5,"sma_60":8074.0,"sma_120":8752.08},{"date":"2026-08-26","open":7770,"high":7770,"low":7550,"close":7610,"volume":5320,"rsi_14":53.37,"sma_20":7330.5,"sma_60":8037.83,"sma_120":8740.5},{"date":"2026-08-27","open":7680,"high":7680,"low":7440,"close":7500,"volume":12212,"rsi_14":45.88,"sma_20":7409.5,"sma_60":7988.67,"sma_120":8733.92},{"date":"2026-08-28","open":7530,"high":7660,"low":7360,"close":7540,"volume":28375,"rsi_14":40.65,"sma_20":7494.5,"sma_60":7934.83,"sma_120":8724.17},{"date":"2026-08-31","open":7460,"high":7630,"low":7150,"close":7620,"volume":20090,"rsi_14":41.59,"sma_20":7571.5,"sma_60":7895.17,"sma_120":8716.25},{"date":"2026-09-01","open":7600,"high":7680,"low":7450,"close":7590,"volume":13522,"rsi_14":42.12,"sma_20":7613.5,"sma_60":7856.33,"sma_120":8712.67},{"date":"2026-09-02","open":7590,"high":7700,"low":7430,"close":7680,"volume":11090,"rsi_14":45.02,"sma_20":7653.0,"sma_60":7820.83,"sma_120":8707.17},{"date":"2026-09-03","open":7630,"high":7680,"low":7450,"close":7540,"volume":38512,"rsi_14":45.6,"sma_20":7662.0,"sma_60":7765.33,"sma_120":8699.33},{"date":"2026-09-04","open":7510,"high":8060,"low":7510,"close":7930,"volume":86754,"rsi_14":57.37,"sma_20":7669.5,"sma_60":7710.83,"sma_120":8696.67},{"date":"2026-09-07","open":7930,"high":7930,"low":7710,"close":7920,"volume":20092,"rsi_14":48.66,"sma_20":7659.5,"sma_60":7661.33,"sma_120":8694.5},{"date":"2026-09-08","open":7980,"high":8400,"low":7790,"close":8280,"volume":93815,"rsi_14":75.81,"sma_20":7666.0,"sma_60":7611.5,"sma_120":8692.0},{"date":"2026-09-09","open":8280,"high":8390,"low":8020,"close":8100,"volume":44360,"rsi_14":68.18,"sma_20":7667.0,"sma_60":7576.0,"sma_120":8686.42},{"date":"2026-09-10","open":8350,"high":8350,"low":8060,"close":8170,"volume":9149,"rsi_14":73.71,"sma_20":7676.0,"sma_60":7551.17,"sma_120":8681.42},{"date":"2026-09-11","open":8210,"high":8210,"low":8040,"close":8120,"volume":5011,"rsi_14":67.89,"sma_20":7691.5,"sma_60":7530.67,"sma_120":8676.58},{"date":"2026-09-14","open":8110,"high":8170,"low":7700,"close":7750,"volume":37949,"rsi_14":51.24,"sma_20":7705.5,"sma_60":7510.17,"sma_120":8669.5},{"date":"2026-09-15","open":7800,"high":8000,"low":7530,"close":7860,"volume":13006,"rsi_14":56.16,"sma_20":7699.0,"sma_60":7498.0,"sma_120":8666.67},{"date":"2026-09-16","open":7850,"high":7930,"low":7610,"close":7860,"volume":12131,"rsi_14":59.38,"sma_20":7733.5,"sma_60":7489.33,"sma_120":8663.42},{"date":"2026-09-17","open":7870,"high":7940,"low":7700,"close":7910,"volume":18488,"rsi_14":59.59,"sma_20":7764.0,"sma_60":7497.83,"sma_120":8659.33},{"date":"2026-09-18","open":7920,"high":8190,"low":7850,"close":8000,"volume":19196,"rsi_14":59.79,"sma_20":7806.0,"sma_60":7509.33,"sma_120":8656.0},{"date":"2026-09-21","open":8070,"high":8160,"low":7800,"close":8010,"volume":29525,"rsi_14":60.94,"sma_20":7834.5,"sma_60":7522.83,"sma_120":8653.92},{"date":"2026-09-22","open":8100,"high":8780,"low":8010,"close":8560,"volume":82698,"rsi_14":68.49,"sma_20":7877.5,"sma_60":7546.67,"sma_120":8657.92},{"date":"2026-09-23","open":8560,"high":8770,"low":8450,"close":8580,"volume":57904,"rsi_14":73.01,"sma_20":7926.0,"sma_60":7567.5,"sma_120":8663.5},{"date":"2026-09-28","open":8540,"high":8600,"low":8290,"close":8410,"volume":52097,"rsi_14":61.76,"sma_20":7971.5,"sma_60":7587.17,"sma_120":8663.83},{"date":"2026-09-29","open":8390,"high":8410,"low":7930,"close":8110,"volume":24206,"rsi_14":54.08,"sma_20":8000.0,"sma_60":7597.5,"sma_120":8661.58},{"date":"2026-09-30","open":8100,"high":8800,"low":7880,"close":8380,"volume":23377,"rsi_14":52.23,"sma_20":8038.0,"sma_60":7615.0,"sma_120":8660.58},{"date":"2026-10-01","open":8420,"high":8500,"low":8150,"close":8350,"volume":24604,"rsi_14":55.98,"sma_20":8076.0,"sma_60":7626.67,"sma_120":8659.75},{"date":"2026-10-02","open":8300,"high":8810,"low":8170,"close":8430,"volume":7415,"rsi_14":56.19,"sma_20":8113.5,"sma_60":7632.5,"sma_120":8659.42},{"date":"2026-10-06","open":8340,"high":8340,"low":8090,"close":8170,"volume":9539,"rsi_14":51.08,"sma_20":8145.0,"sma_60":7647.0,"sma_120":8653.75},{"date":"2026-10-07","open":8120,"high":8410,"low":7840,"close":7950,"volume":85059,"rsi_14":54.63,"sma_20":8146.0,"sma_60":7650.83,"sma_120":8646.67},{"date":"2026-10-08","open":7990,"high":8350,"low":7750,"close":8070,"volume":42840,"rsi_14":54.84,"sma_20":8153.5,"sma_60":7650.83,"sma_120":8639.42},{"date":"2026-10-12","open":8080,"high":8180,"low":7760,"close":8020,"volume":33872,"rsi_14":53.6,"sma_20":8140.5,"sma_60":7646.67,"sma_120":8631.75},{"date":"2026-10-13","open":7510,"high":8070,"low":7510,"close":8050,"volume":79202,"rsi_14":53.18,"sma_20":8138.0,"sma_60":7643.5,"sma_120":8621.33},{"date":"2026-10-14","open":8050,"high":8160,"low":7750,"close":7770,"volume":21202,"rsi_14":45.19,"sma_20":8118.0,"sma_60":7643.33,"sma_120":8606.92},{"date":"2026-10-15","open":7790,"high":7790,"low":7420,"close":7490,"volume":36142,"rsi_14":40.23,"sma_20":8086.5,"sma_60":7636.67,"sma_120":8586.83},{"date":"2026-10-16","open":7400,"high":7820,"low":7400,"close":7580,"volume":11748,"rsi_14":27.73,"sma_20":8078.0,"sma_60":7632.17,"sma_120":8566.25},{"date":"2026-10-19","open":7520,"high":7830,"low":7400,"close":7740,"volume":19198,"rsi_14":32.05,"sma_20":8072.0,"sma_60":7636.17,"sma_120":8543.58},{"date":"2026-10-20","open":7740,"high":7740,"low":7420,"close":7510,"volume":7859,"rsi_14":31.25,"sma_20":8054.5,"sma_60":7636.17,"sma_120":8519.33},{"date":"2026-10-21","open":7690,"high":7870,"low":7610,"close":7830,"volume":14038,"rsi_14":44.21,"sma_20":8050.5,"sma_60":7647.83,"sma_120":8495.0},{"date":"2026-10-22","open":7840,"high":7930,"low":7560,"close":7740,"volume":7955,"rsi_14":35.71,"sma_20":8037.5,"sma_60":7661.67,"sma_120":8466.17},{"date":"2026-10-23","open":7423,"high":7760,"low":7258,"close":7760,"volume":8015,"rsi_14":36.77,"sma_20":8025.0,"sma_60":7684.0,"sma_120":8429.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.73,"pbr":0.67,"ttm_eps":null,"close":5659.2261},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.77,"pbr":0.61,"ttm_eps":null,"close":5239.0308},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.6,"pbr":0.65,"ttm_eps":null,"close":5819.6118},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.03,"pbr":0.69,"ttm_eps":null,"close":6086.7417},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.85,"pbr":0.78,"ttm_eps":null,"close":7241.1235},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.66,"pbr":0.74,"ttm_eps":null,"close":6926.2925},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.45,"pbr":0.96,"ttm_eps":null,"close":9180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.52,"pbr":0.86,"ttm_eps":null,"close":7910.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":85.93,"pbr":0.8,"ttm_eps":null,"close":7230.0}],"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":"현대에이치티","phase":"above-fold","symbol_resolved":true}