{"status":"ok","report":{"price_analysis":{"current":7200.0,"change_1d":-1.0,"change_7d":-2.8,"change_30d":-4.8,"high_30d":7750.0,"low_30d":7060.0,"position_in_range":20.0,"support":7129.0,"resistance":7681.0},"summary":"HDC랩스(039570)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1868.71억. 현재가 7,200원, 전일 대비 -1.0%, 30일 -4.8%. PER 9.3배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1864.00, 기관 순매수 437.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.3배입니다. ROE 2.6%입니다. 시가총액 1868.71억. 매출 6156.25억, 영업이익 168.87억.","grade":"C","comment":"PER 9.33배, ROE 2.56%","per":9.33,"pbr":0.69,"roe":2.56,"eps":771.8400000000001,"revenue":615625266191.0,"operating_income":16887106711.0,"net_income":19136404115.0,"market_cap":186870967200,"profit_margin":3.11,"roa":1.65,"operating_margin":2.74,"gross_margin":10.87,"debt_ratio":0.5559095759976531,"total_assets":419693120300.0,"total_equity":269741331228.0,"total_debt":149951789072.0,"dividend_yield":5.5,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.1로 약세 구간입니다. MACD(-69.14)가 시그널선(-61.02)을 하회합니다(데드크로스). 현재가가 SMA20(7410)과 SMA60(7520) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7204~7615 (현재 위치 -1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.11340206185568,"macd":-69.13896617415503,"macd_signal":-61.021147446589914,"sma_20":7409.5,"sma_60":7519.666666666667,"bb_upper":7614.87526628102,"bb_lower":7204.12473371898,"atr_14":157.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1864.00, 기관 순매수 437.00. 30일 누적: 외국인 -1.53만, 기관 -1.25만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1864.0,"institutional_flow":437.0,"data":[{"date":"2026-10-22","foreign_net":-730.0,"institution_net":287.0,"retail_net":443.0},{"date":"2026-10-21","foreign_net":-808.0,"institution_net":-139.0,"retail_net":947.0},{"date":"2026-10-20","foreign_net":-326.0,"institution_net":408.0,"retail_net":-82.0},{"date":"2026-10-19","foreign_net":-137.0,"institution_net":261.0,"retail_net":-124.0},{"date":"2026-10-16","foreign_net":137.0,"institution_net":-380.0,"retail_net":243.0},{"date":"2026-10-15","foreign_net":106.0,"institution_net":574.0,"retail_net":-680.0},{"date":"2026-10-14","foreign_net":-296.0,"institution_net":250.0,"retail_net":46.0},{"date":"2026-10-13","foreign_net":890.0,"institution_net":613.0,"retail_net":-1503.0},{"date":"2026-10-12","foreign_net":-4217.0,"institution_net":-1943.0,"retail_net":6160.0},{"date":"2026-10-08","foreign_net":-740.0,"institution_net":-390.0,"retail_net":1130.0},{"date":"2026-10-07","foreign_net":-1899.0,"institution_net":-377.0,"retail_net":2276.0},{"date":"2026-10-06","foreign_net":-1388.0,"institution_net":-1271.0,"retail_net":2659.0},{"date":"2026-10-02","foreign_net":-174.0,"institution_net":456.0,"retail_net":-282.0},{"date":"2026-10-01","foreign_net":535.0,"institution_net":-1505.0,"retail_net":970.0},{"date":"2026-09-30","foreign_net":-138.0,"institution_net":-92.0,"retail_net":230.0},{"date":"2026-09-29","foreign_net":-347.0,"institution_net":-1105.0,"retail_net":1452.0},{"date":"2026-09-28","foreign_net":1874.0,"institution_net":-1515.0,"retail_net":-359.0},{"date":"2026-09-23","foreign_net":-287.0,"institution_net":52.0,"retail_net":235.0},{"date":"2026-09-22","foreign_net":-902.0,"institution_net":-1949.0,"retail_net":2851.0},{"date":"2026-09-21","foreign_net":-23.0,"institution_net":-1100.0,"retail_net":1123.0},{"date":"2026-09-18","foreign_net":-1239.0,"institution_net":329.0,"retail_net":910.0},{"date":"2026-09-17","foreign_net":-3667.0,"institution_net":-1895.0,"retail_net":5562.0},{"date":"2026-09-16","foreign_net":-3129.0,"institution_net":-847.0,"retail_net":3976.0},{"date":"2026-09-15","foreign_net":236.0,"institution_net":-32.0,"retail_net":-204.0},{"date":"2026-09-14","foreign_net":147.0,"institution_net":1049.0,"retail_net":-1196.0},{"date":"2026-09-11","foreign_net":-24.0,"institution_net":-136.0,"retail_net":160.0},{"date":"2026-09-10","foreign_net":2116.0,"institution_net":-205.0,"retail_net":-1911.0},{"date":"2026-09-09","foreign_net":1319.0,"institution_net":-464.0,"retail_net":-855.0},{"date":"2026-09-08","foreign_net":-1400.0,"institution_net":437.0,"retail_net":963.0},{"date":"2026-09-07","foreign_net":-772.0,"institution_net":-1881.0,"retail_net":2653.0}],"periods":{"d1":{"foreign_net":-730.0,"institution_net":287.0,"retail_net":443.0},"d3":{"foreign_net":-1864.0,"institution_net":556.0,"retail_net":1308.0},"d7":{"foreign_net":-2054.0,"institution_net":1261.0,"retail_net":793.0},"d14":{"foreign_net":-9047.0,"institution_net":-3156.0,"retail_net":12203.0},"d30":{"foreign_net":-15283.0,"institution_net":-12510.0,"retail_net":27793.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-20.6,"unit":"%","percentile":30,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.1,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.8x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.85,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.45,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":29.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.56,"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":10.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.11,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.33,"current_pbr":0.69,"per_5y_high":17.33,"per_5y_low":9.7,"per_5y_avg":12.71,"per_percentile":0.0,"pbr_5y_high":1.0,"pbr_5y_low":0.82,"pbr_5y_avg":0.88,"pbr_percentile":0.0,"per_5y_median":10.88,"pbr_5y_median":0.88,"history":[{"quarter":"2024-Q2","per":17.33,"pbr":0.92},{"quarter":"2024-Q3","per":16.42,"pbr":0.85},{"quarter":"2024-Q4","per":10.58,"pbr":0.85},{"quarter":"2025-Q1","per":9.97,"pbr":0.86},{"quarter":"2025-Q2","per":10.88,"pbr":1.0},{"quarter":"2025-Q3","per":9.7,"pbr":0.88},{"quarter":"2025-Q4","per":16.93,"pbr":0.88},{"quarter":"2026-Q1","per":12.78,"pbr":0.9},{"quarter":"2026-Q2","per":9.76,"pbr":0.82},{"quarter":"현재","per":9.33,"pbr":0.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7848.2583,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7309.4766,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7731.5225,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7620.2783,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8880.8467,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7914.0952,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7999.3965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7530.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.33,"eps":452.99,"close":7848.26,"source":"reported"},{"date":"2024-07","per":16.75,"eps":452.99,"close":7587.85,"source":"reported"},{"date":"2024-08","per":16.47,"eps":452.99,"close":7462.13,"source":"reported"},{"date":"2024-09","per":16.42,"eps":445.24,"close":7309.48,"source":"reported"},{"date":"2024-10","per":16.26,"eps":445.24,"close":7237.64,"source":"reported"},{"date":"2024-11","per":16.72,"eps":445.24,"close":7444.17,"source":"reported"},{"date":"2024-12","per":10.58,"eps":731.02,"close":7731.52,"source":"reported"},{"date":"2025-01","per":10.01,"eps":731.02,"close":7318.46,"source":"reported"},{"date":"2025-02","per":10.58,"eps":731.02,"close":7731.52,"source":"reported"},{"date":"2025-03","per":9.97,"eps":764.04,"close":7620.28,"source":"reported"},{"date":"2025-04","per":11.1,"eps":764.04,"close":8482.77,"source":"reported"},{"date":"2025-05","per":11.39,"eps":764.04,"close":8700.77,"source":"reported"},{"date":"2025-06","per":10.88,"eps":816.46,"close":8880.85,"source":"reported"},{"date":"2025-07","per":11.13,"eps":816.46,"close":9089.36,"source":"reported"},{"date":"2025-08","per":9.84,"eps":816.46,"close":8037.31,"source":"reported"},{"date":"2025-09","per":9.7,"eps":816.26,"close":7914.1,"source":"reported"},{"date":"2025-10","per":9.49,"eps":816.26,"close":7743.49,"source":"reported"},{"date":"2025-11","per":9.65,"eps":816.26,"close":7876.18,"source":"reported"},{"date":"2025-12","per":16.93,"eps":472.42,"close":7999.4,"source":"reported"},{"date":"2026-01","per":16.43,"eps":472.42,"close":7762.45,"source":"reported"},{"date":"2026-02","per":16.77,"eps":472.42,"close":7923.57,"source":"reported"},{"date":"2026-03","per":12.78,"eps":632.18,"close":8080.0,"source":"reported"},{"date":"2026-04","per":13.27,"eps":632.18,"close":8390.0,"source":"reported"},{"date":"2026-05","per":12.23,"eps":632.18,"close":7730.0,"source":"reported"},{"date":"2026-06","per":9.76,"eps":771.84,"close":7530.0,"source":"reported"},{"date":"2026-07","per":9.55,"eps":771.84,"close":7370.0,"source":"reported"},{"date":"2026-08","per":9.95,"eps":771.84,"close":7680.0,"source":"reported"},{"date":"2026-09","per":9.74,"eps":771.84,"close":7520.0,"source":"reported"},{"date":"2026-10","per":9.38,"eps":771.84,"close":7240.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.45,"std":2.98,"upper_1sd":15.43,"lower_1sd":9.47,"current":9.38,"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":5.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 51%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":51.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.45,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.5,"summary":"배당수익률 5.50%","metrics":[{"name":"배당수익률","value":5.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:31.434849+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025634040239667383,"dividend_yield":null,"eps":301.0,"revenue":153732976512.0,"operating_income":5705679455.0,"net_income":6914560139.0,"market_cap":null,"profit_margin":0.044977728889938375,"operating_margin":0.037114219632341724,"roa":0.01647527634967525,"gross_margin":0.10866756770103901,"total_equity":269741331228.0,"total_assets":419693120300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.35,"pbr":0.71,"roe":0.025751495586617025,"dividend_yield":5.5,"eps":260.71,"revenue":148120845338.0,"operating_income":7189946103.0,"net_income":6767527568.0,"market_cap":212600000000.0,"profit_margin":0.04568923133376021,"operating_margin":0.048541082023891464,"roa":0.0153288587999706,"gross_margin":0.13144209437620055,"total_equity":262801340809.0,"total_assets":441489327830.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010985250370358465,"dividend_yield":null,"eps":112.94,"revenue":158469131828.0,"operating_income":1796949153.0,"net_income":2931603583.0,"market_cap":null,"profit_margin":0.01849952447636249,"operating_margin":0.011339427005572174,"roa":0.006641411082279154,"gross_margin":0.10153965299352319,"total_equity":266867252376.0,"total_assets":441412758024.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009603533911899977,"dividend_yield":null,"eps":97.19,"revenue":155302312513.0,"operating_income":2194532000.0,"net_income":2522712825.0,"market_cap":null,"profit_margin":0.01624388448683808,"operating_margin":0.014130710383441977,"roa":0.005903281415401636,"gross_margin":0.08372318584703366,"total_equity":262685887106.0,"total_assets":427340769901.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016099945239178293,"dividend_yield":null,"eps":161.34,"revenue":169401960299.0,"operating_income":3677548224.0,"net_income":4188093264.0,"market_cap":null,"profit_margin":0.024722814639263197,"operating_margin":0.021709006303758275,"roa":0.009816500295947156,"gross_margin":0.08573841304058238,"total_equity":260130901179.0,"total_assets":426638123337.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01012252757195293,"dividend_yield":null,"eps":100.95,"revenue":162554681236.0,"operating_income":2968088898.0,"net_income":2620520328.0,"market_cap":null,"profit_margin":0.016120854275463642,"operating_margin":0.01825901829114888,"roa":0.005994461772672731,"gross_margin":0.08828851504537055,"total_equity":258880038545.0,"total_assets":437156900382.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04432404362663561,"dividend_yield":null,"eps":456.78,"revenue":183490659540.0,"operating_income":3926817653.0,"net_income":11856908996.0,"market_cap":null,"profit_margin":0.06461859707586509,"operating_margin":0.02140064057126556,"roa":0.02706060590658099,"gross_margin":0.09561686973595146,"total_equity":267505128726.0,"total_assets":438161253186.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009956530205170112,"dividend_yield":null,"eps":97.39,"revenue":157172594165.0,"operating_income":328617250.0,"net_income":2528071477.0,"market_cap":null,"profit_margin":0.01608468378619511,"operating_margin":0.0020908050270839022,"roa":0.006930038353358971,"gross_margin":0.07719442009885591,"total_equity":253910893143.0,"total_assets":364799059990.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011233398436740868,"dividend_yield":null,"eps":108.92,"revenue":154566518154.0,"operating_income":2026578168.0,"net_income":2827338612.0,"market_cap":null,"profit_margin":0.018292050864360056,"operating_margin":0.013111365852084795,"roa":0.00757459016285993,"gross_margin":0.09299370882948252,"total_equity":251690405884.0,"total_assets":373266216549.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007066135365176141,"dividend_yield":null,"eps":67.93,"revenue":133578005122.0,"operating_income":119707277.0,"net_income":1763215978.0,"market_cap":null,"profit_margin":0.013199897515984107,"operating_margin":0.000896160089310126,"roa":0.004698546462892243,"gross_margin":0.08493968145157849,"total_equity":249530455741.0,"total_assets":375268392454.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.017169335996800674,"dividend_yield":null,"eps":171.0,"revenue":176552642532.0,"operating_income":5236575035.0,"net_income":4438635671.0,"market_cap":null,"profit_margin":0.02514057907796821,"operating_margin":0.02966013399686655,"roa":0.011579075130473264,"gross_margin":0.09748648770793919,"total_equity":258521102495.0,"total_assets":383332487352.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010674139708045548,"dividend_yield":null,"eps":105.14,"revenue":154817360068.0,"operating_income":1878371113.0,"net_income":2729216012.0,"market_cap":null,"profit_margin":0.017628617428957927,"operating_margin":0.01213281967975018,"roa":0.007149398788708057,"gross_margin":0.07699948160053909,"total_equity":255684868912.0,"total_assets":381740631997.0}],"current_price":7200.0,"change_pct":-0.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14950.0},{"date":"2016-10-25","close":14625.0},{"date":"2016-10-26","close":14575.0},{"date":"2016-10-27","close":14575.0},{"date":"2016-10-28","close":15100.0},{"date":"2016-10-31","close":15150.0},{"date":"2016-11-01","close":15250.0},{"date":"2016-11-02","close":14900.0},{"date":"2016-11-03","close":15300.0},{"date":"2016-11-04","close":14850.0},{"date":"2016-11-07","close":14900.0},{"date":"2016-11-08","close":15000.0},{"date":"2016-11-09","close":14900.0},{"date":"2016-11-10","close":15325.0},{"date":"2016-11-11","close":15400.0},{"date":"2016-11-14","close":15175.0},{"date":"2016-11-15","close":15250.0},{"date":"2016-11-16","close":15200.0},{"date":"2016-11-17","close":14925.0},{"date":"2016-11-18","close":14975.0},{"date":"2016-11-21","close":14550.0},{"date":"2016-11-22","close":14425.0},{"date":"2016-11-23","close":14500.0},{"date":"2016-11-24","close":14450.0},{"date":"2016-11-25","close":14400.0},{"date":"2016-11-28","close":14275.0},{"date":"2016-11-29","close":14300.0},{"date":"2016-11-30","close":14100.0},{"date":"2016-12-01","close":13875.0},{"date":"2016-12-02","close":14100.0},{"date":"2016-12-05","close":14350.0},{"date":"2016-12-06","close":14500.0},{"date":"2016-12-07","close":14400.0},{"date":"2016-12-08","close":14500.0},{"date":"2016-12-09","close":14550.0},{"date":"2016-12-12","close":14575.0},{"date":"2016-12-13","close":14725.0},{"date":"2016-12-14","close":14725.0},{"date":"2016-12-15","close":15050.0},{"date":"2016-12-16","close":14900.0},{"date":"2016-12-19","close":14825.0},{"date":"2016-12-20","close":14800.0},{"date":"2016-12-21","close":15125.0},{"date":"2016-12-22","close":15050.0},{"date":"2016-12-23","close":15050.0},{"date":"2016-12-26","close":14500.0},{"date":"2016-12-27","close":14875.0},{"date":"2016-12-28","close":14900.0},{"date":"2016-12-29","close":15025.0},{"date":"2017-01-02","close":15275.0},{"date":"2017-01-03","close":15575.0},{"date":"2017-01-04","close":15650.0},{"date":"2017-01-05","close":15700.0},{"date":"2017-01-06","close":15525.0},{"date":"2017-01-09","close":15175.0},{"date":"2017-01-10","close":14625.0},{"date":"2017-01-11","close":14550.0},{"date":"2017-01-12","close":14450.0},{"date":"2017-01-13","close":14450.0},{"date":"2017-01-16","close":14400.0},{"date":"2017-01-17","close":14325.0},{"date":"2017-01-18","close":14550.0},{"date":"2017-01-19","close":14825.0},{"date":"2017-01-20","close":14900.0},{"date":"2017-01-23","close":14650.0},{"date":"2017-01-24","close":14675.0},{"date":"2017-01-25","close":14425.0},{"date":"2017-01-26","close":14800.0},{"date":"2017-01-31","close":14500.0},{"date":"2017-02-01","close":14675.0},{"date":"2017-02-02","close":14550.0},{"date":"2017-02-03","close":14300.0},{"date":"2017-02-06","close":13800.0},{"date":"2017-02-07","close":13900.0},{"date":"2017-02-08","close":13725.0},{"date":"2017-02-09","close":13875.0},{"date":"2017-02-10","close":13875.0},{"date":"2017-02-13","close":13875.0},{"date":"2017-02-14","close":13800.0},{"date":"2017-02-15","close":13700.0},{"date":"2017-02-16","close":13650.0},{"date":"2017-02-17","close":13625.0},{"date":"2017-02-20","close":13900.0},{"date":"2017-02-21","close":13975.0},{"date":"2017-02-22","close":14075.0},{"date":"2017-02-23","close":13975.0},{"date":"2017-02-24","close":13925.0},{"date":"2017-02-27","close":13800.0},{"date":"2017-02-28","close":13900.0},{"date":"2017-03-02","close":13850.0},{"date":"2017-03-03","close":13750.0},{"date":"2017-03-06","close":13700.0},{"date":"2017-03-07","close":13575.0},{"date":"2017-03-08","close":13550.0},{"date":"2017-03-09","close":13650.0},{"date":"2017-03-10","close":13725.0},{"date":"2017-03-13","close":13475.0},{"date":"2017-03-14","close":13350.0},{"date":"2017-03-15","close":12950.0},{"date":"2017-03-16","close":12275.0},{"date":"2017-03-17","close":12250.0},{"date":"2017-03-20","close":12300.0},{"date":"2017-03-21","close":12850.0},{"date":"2017-03-22","close":12750.0},{"date":"2017-03-23","close":12700.0},{"date":"2017-03-24","close":12950.0},{"date":"2017-03-27","close":12750.0},{"date":"2017-03-28","close":12700.0},{"date":"2017-03-29","close":13000.0},{"date":"2017-03-30","close":13400.0},{"date":"2017-03-31","close":13475.0},{"date":"2017-04-03","close":13500.0},{"date":"2017-04-04","close":13300.0},{"date":"2017-04-05","close":13125.0},{"date":"2017-04-06","close":13475.0},{"date":"2017-04-07","close":13425.0},{"date":"2017-04-10","close":13200.0},{"date":"2017-04-11","close":13475.0},{"date":"2017-04-12","close":13775.0},{"date":"2017-04-13","close":14150.0},{"date":"2017-04-14","close":13875.0},{"date":"2017-04-17","close":14350.0},{"date":"2017-04-18","close":14300.0},{"date":"2017-04-19","close":14350.0},{"date":"2017-04-20","close":14775.0},{"date":"2017-04-21","close":15025.0},{"date":"2017-04-24","close":14775.0},{"date":"2017-04-25","close":14900.0},{"date":"2017-04-26","close":15125.0},{"date":"2017-04-27","close":15125.0},{"date":"2017-04-28","close":15075.0},{"date":"2017-05-02","close":14950.0},{"date":"2017-05-04","close":14950.0},{"date":"2017-05-08","close":15150.0},{"date":"2017-05-10","close":14800.0},{"date":"2017-05-11","close":14775.0},{"date":"2017-05-12","close":14925.0},{"date":"2017-05-15","close":15125.0},{"date":"2017-05-16","close":15100.0},{"date":"2017-05-17","close":14825.0},{"date":"2017-05-18","close":14375.0},{"date":"2017-05-19","close":14375.0},{"date":"2017-05-22","close":14300.0},{"date":"2017-05-23","close":14750.0},{"date":"2017-05-24","close":14850.0},{"date":"2017-05-25","close":15525.0},{"date":"2017-05-26","close":16500.0},{"date":"2017-05-29","close":16525.0},{"date":"2017-05-30","close":16525.0},{"date":"2017-05-31","close":16325.0},{"date":"2017-06-01","close":16250.0},{"date":"2017-06-02","close":16300.0},{"date":"2017-06-05","close":16375.0},{"date":"2017-06-07","close":17000.0},{"date":"2017-06-08","close":17300.0},{"date":"2017-06-09","close":17200.0},{"date":"2017-06-12","close":16650.0},{"date":"2017-06-13","close":16900.0},{"date":"2017-06-14","close":16800.0},{"date":"2017-06-15","close":16375.0},{"date":"2017-06-16","close":16425.0},{"date":"2017-06-19","close":16225.0},{"date":"2017-06-20","close":15775.0},{"date":"2017-06-21","close":16050.0},{"date":"2017-06-22","close":16425.0},{"date":"2017-06-23","close":16500.0},{"date":"2017-06-26","close":16375.0},{"date":"2017-06-27","close":16325.0},{"date":"2017-06-28","close":16650.0},{"date":"2017-06-29","close":16850.0},{"date":"2017-06-30","close":16925.0},{"date":"2017-07-03","close":16625.0},{"date":"2017-07-04","close":16000.0},{"date":"2017-07-05","close":16000.0},{"date":"2017-07-06","close":15950.0},{"date":"2017-07-07","close":15475.0},{"date":"2017-07-10","close":14975.0},{"date":"2017-07-11","close":15000.0},{"date":"2017-07-12","close":14875.0},{"date":"2017-07-13","close":14625.0},{"date":"2017-07-14","close":14550.0},{"date":"2017-07-17","close":14725.0},{"date":"2017-07-18","close":14450.0},{"date":"2017-07-19","close":14525.0},{"date":"2017-07-20","close":14925.0},{"date":"2017-07-21","close":15150.0},{"date":"2017-07-24","close":15075.0},{"date":"2017-07-25","close":15250.0},{"date":"2017-07-26","close":15225.0},{"date":"2017-07-27","close":15175.0},{"date":"2017-07-28","close":15100.0},{"date":"2017-07-31","close":14875.0},{"date":"2017-08-01","close":15350.0},{"date":"2017-08-02","close":15125.0},{"date":"2017-08-03","close":14500.0},{"date":"2017-08-04","close":14525.0},{"date":"2017-08-07","close":14725.0},{"date":"2017-08-08","close":14700.0},{"date":"2017-08-09","close":14250.0},{"date":"2017-08-10","close":14425.0},{"date":"2017-08-11","close":14225.0},{"date":"2017-08-14","close":13825.0},{"date":"2017-08-16","close":13225.0},{"date":"2017-08-17","close":13000.0},{"date":"2017-08-18","close":13075.0},{"date":"2017-08-21","close":13100.0},{"date":"2017-08-22","close":13175.0},{"date":"2017-08-23","close":13375.0},{"date":"2017-08-24","close":13500.0},{"date":"2017-08-25","close":13350.0},{"date":"2017-08-28","close":13325.0},{"date":"2017-08-29","close":13575.0},{"date":"2017-08-30","close":13575.0},{"date":"2017-08-31","close":13500.0},{"date":"2017-09-01","close":13525.0},{"date":"2017-09-04","close":13250.0},{"date":"2017-09-05","close":13050.0},{"date":"2017-09-06","close":13050.0},{"date":"2017-09-07","close":13200.0},{"date":"2017-09-08","close":13200.0},{"date":"2017-09-11","close":13375.0},{"date":"2017-09-12","close":13275.0},{"date":"2017-09-13","close":13025.0},{"date":"2017-09-14","close":13175.0},{"date":"2017-09-15","close":13400.0},{"date":"2017-09-18","close":13475.0},{"date":"2017-09-19","close":13450.0},{"date":"2017-09-20","close":13375.0},{"date":"2017-09-21","close":13375.0},{"date":"2017-09-22","close":13375.0},{"date":"2017-09-25","close":12675.0},{"date":"2017-09-26","close":13225.0},{"date":"2017-09-27","close":12875.0},{"date":"2017-09-28","close":13125.0},{"date":"2017-09-29","close":13350.0},{"date":"2017-10-10","close":13275.0},{"date":"2017-10-11","close":13125.0},{"date":"2017-10-12","close":13050.0},{"date":"2017-10-13","close":12850.0},{"date":"2017-10-16","close":12650.0},{"date":"2017-10-17","close":12600.0},{"date":"2017-10-18","close":12600.0},{"date":"2017-10-19","close":12800.0},{"date":"2017-10-20","close":13050.0},{"date":"2017-10-23","close":13050.0},{"date":"2017-10-24","close":13025.0},{"date":"2017-10-25","close":13325.0},{"date":"2017-10-26","close":13375.0},{"date":"2017-10-27","close":13500.0},{"date":"2017-10-30","close":14150.0},{"date":"2017-10-31","close":14475.0},{"date":"2017-11-01","close":14750.0},{"date":"2017-11-02","close":15650.0},{"date":"2017-11-03","close":15575.0},{"date":"2017-11-06","close":15625.0},{"date":"2017-11-07","close":15500.0},{"date":"2017-11-08","close":15500.0},{"date":"2017-11-09","close":15550.0},{"date":"2017-11-10","close":15750.0},{"date":"2017-11-13","close":15650.0},{"date":"2017-11-14","close":15000.0},{"date":"2017-11-15","close":14700.0},{"date":"2017-11-16","close":14850.0},{"date":"2017-11-17","close":14400.0},{"date":"2017-11-20","close":14500.0},{"date":"2017-11-21","close":14350.0},{"date":"2017-11-22","close":14250.0},{"date":"2017-11-23","close":14600.0},{"date":"2017-11-24","close":14450.0},{"date":"2017-11-27","close":15250.0},{"date":"2017-11-28","close":15450.0},{"date":"2017-11-29","close":16900.0},{"date":"2017-11-30","close":17100.0},{"date":"2017-12-01","close":16100.0},{"date":"2017-12-04","close":16300.0},{"date":"2017-12-05","close":16100.0},{"date":"2017-12-06","close":15300.0},{"date":"2017-12-07","close":14800.0},{"date":"2017-12-08","close":14250.0},{"date":"2017-12-11","close":14050.0},{"date":"2017-12-12","close":14100.0},{"date":"2017-12-13","close":14400.0},{"date":"2017-12-14","close":15000.0},{"date":"2017-12-15","close":15100.0},{"date":"2017-12-18","close":15350.0},{"date":"2017-12-19","close":15250.0},{"date":"2017-12-20","close":14800.0},{"date":"2017-12-21","close":14450.0},{"date":"2017-12-22","close":14250.0},{"date":"2017-12-26","close":14400.0},{"date":"2017-12-27","close":14500.0},{"date":"2017-12-28","close":14600.0},{"date":"2018-01-02","close":10033.0918},{"date":"2018-01-03","close":9791.7461},{"date":"2018-01-04","close":9929.6572},{"date":"2018-01-05","close":9998.6143},{"date":"2018-01-08","close":9791.7461},{"date":"2018-01-09","close":9860.7012},{"date":"2018-01-10","close":10136.5244},{"date":"2018-01-11","close":10274.4365},{"date":"2018-01-12","close":9998.6143},{"date":"2018-01-15","close":9998.6143},{"date":"2018-01-16","close":9826.2236},{"date":"2018-01-17","close":9791.7461},{"date":"2018-01-18","close":9757.2666},{"date":"2018-01-19","close":9860.7012},{"date":"2018-01-22","close":9791.7461},{"date":"2018-01-23","close":9826.2236},{"date":"2018-01-24","close":10136.5244},{"date":"2018-01-25","close":10377.8701},{"date":"2018-01-26","close":10308.915},{"date":"2018-01-29","close":10412.3496},{"date":"2018-01-30","close":10412.3496},{"date":"2018-01-31","close":10377.8701},{"date":"2018-02-01","close":10515.7832},{"date":"2018-02-02","close":10412.3496},{"date":"2018-02-05","close":10239.959},{"date":"2018-02-06","close":10102.0479},{"date":"2018-02-07","close":9929.6572},{"date":"2018-02-08","close":10033.0918},{"date":"2018-02-09","close":9860.7012},{"date":"2018-02-12","close":9757.2666},{"date":"2018-02-13","close":9378.0098},{"date":"2018-02-14","close":9515.9209},{"date":"2018-02-19","close":9722.7891},{"date":"2018-02-20","close":9791.7461},{"date":"2018-02-21","close":9757.2666},{"date":"2018-02-22","close":9653.834},{"date":"2018-02-23","close":9619.3555},{"date":"2018-02-26","close":9412.4873},{"date":"2018-02-27","close":9274.5762},{"date":"2018-02-28","close":9240.0977},{"date":"2018-03-02","close":9171.1426},{"date":"2018-03-05","close":9136.6631},{"date":"2018-03-06","close":9205.6191},{"date":"2018-03-07","close":9102.1865},{"date":"2018-03-08","close":9067.708},{"date":"2018-03-09","close":9309.0537},{"date":"2018-03-12","close":9274.5762},{"date":"2018-03-13","close":9653.834},{"date":"2018-03-14","close":9343.5312},{"date":"2018-03-15","close":9446.9658},{"date":"2018-03-16","close":9550.3994},{"date":"2018-03-19","close":9343.5312},{"date":"2018-03-20","close":9378.0098},{"date":"2018-03-21","close":9274.5762},{"date":"2018-03-22","close":9171.1426},{"date":"2018-03-23","close":8826.3613},{"date":"2018-03-26","close":8895.3184},{"date":"2018-03-27","close":8964.2744},{"date":"2018-03-28","close":8791.8838},{"date":"2018-03-29","close":8895.3184},{"date":"2018-03-30","close":8964.2744},{"date":"2018-04-02","close":8826.3613},{"date":"2018-04-03","close":8826.3613},{"date":"2018-04-04","close":8722.9287},{"date":"2018-04-05","close":8688.4512},{"date":"2018-04-06","close":8895.3184},{"date":"2018-04-09","close":9067.708},{"date":"2018-04-10","close":8895.3184},{"date":"2018-04-11","close":8998.752},{"date":"2018-04-12","close":8895.3184},{"date":"2018-04-13","close":8757.4072},{"date":"2018-04-16","close":8481.582},{"date":"2018-04-17","close":8481.582},{"date":"2018-04-18","close":8998.752},{"date":"2018-04-19","close":9067.708},{"date":"2018-04-20","close":9033.2295},{"date":"2018-04-23","close":9102.1865},{"date":"2018-04-24","close":9067.708},{"date":"2018-04-25","close":9033.2295},{"date":"2018-04-26","close":8964.2744},{"date":"2018-04-27","close":9033.2295},{"date":"2018-04-30","close":10102.0479},{"date":"2018-05-02","close":10515.7832},{"date":"2018-05-03","close":9929.6572},{"date":"2018-05-04","close":9688.3115},{"date":"2018-05-08","close":9619.3555},{"date":"2018-05-09","close":9274.5762},{"date":"2018-05-10","close":9584.8779},{"date":"2018-05-11","close":9791.7461},{"date":"2018-05-14","close":10274.4365},{"date":"2018-05-15","close":10412.3496},{"date":"2018-05-16","close":10308.915},{"date":"2018-05-17","close":10205.4814},{"date":"2018-05-18","close":10136.5244},{"date":"2018-05-21","close":10033.0918},{"date":"2018-05-23","close":10033.0918},{"date":"2018-05-24","close":10067.5684},{"date":"2018-05-25","close":10274.4365},{"date":"2018-05-28","close":13032.6738},{"date":"2018-05-29","close":12481.0273},{"date":"2018-05-30","close":12756.8506},{"date":"2018-05-31","close":12549.9834},{"date":"2018-06-01","close":11963.8584},{"date":"2018-06-04","close":11481.166},{"date":"2018-06-05","close":11688.0342},{"date":"2018-06-07","close":11722.5127},{"date":"2018-06-08","close":12101.7695},{"date":"2018-06-11","close":13411.9326},{"date":"2018-06-12","close":11756.9902},{"date":"2018-06-14","close":10653.6953},{"date":"2018-06-15","close":10860.5625},{"date":"2018-06-18","close":10515.7832},{"date":"2018-06-19","close":9998.6143},{"date":"2018-06-20","close":10343.3936},{"date":"2018-06-21","close":10102.0479},{"date":"2018-06-22","close":9929.6572},{"date":"2018-06-25","close":9929.6572},{"date":"2018-06-26","close":9378.0098},{"date":"2018-06-27","close":9309.0537},{"date":"2018-06-28","close":9171.1426},{"date":"2018-06-29","close":9446.9658},{"date":"2018-07-02","close":8860.8398},{"date":"2018-07-03","close":9102.1865},{"date":"2018-07-04","close":9171.1426},{"date":"2018-07-05","close":8791.8838},{"date":"2018-07-06","close":8826.3613},{"date":"2018-07-09","close":8653.9717},{"date":"2018-07-10","close":8757.4072},{"date":"2018-07-11","close":8791.8838},{"date":"2018-07-12","close":8791.8838},{"date":"2018-07-13","close":8826.3613},{"date":"2018-07-16","close":8791.8838},{"date":"2018-07-17","close":9102.1865},{"date":"2018-07-18","close":8895.3184},{"date":"2018-07-19","close":8619.4941},{"date":"2018-07-20","close":8722.9287},{"date":"2018-07-23","close":8274.7139},{"date":"2018-07-24","close":8516.0605},{"date":"2018-07-25","close":8550.5391},{"date":"2018-07-26","close":8688.4512},{"date":"2018-07-27","close":8964.2744},{"date":"2018-07-30","close":9274.5762},{"date":"2018-07-31","close":8964.2744},{"date":"2018-08-01","close":9033.2295},{"date":"2018-08-02","close":8895.3184},{"date":"2018-08-03","close":8998.752},{"date":"2018-08-06","close":8964.2744},{"date":"2018-08-07","close":8826.3613},{"date":"2018-08-08","close":8757.4072},{"date":"2018-08-09","close":8688.4512},{"date":"2018-08-10","close":8964.2744},{"date":"2018-08-13","close":8516.0605},{"date":"2018-08-14","close":8516.0605},{"date":"2018-08-16","close":8619.4941},{"date":"2018-08-17","close":8791.8838},{"date":"2018-08-20","close":8791.8838},{"date":"2018-08-21","close":8964.2744},{"date":"2018-08-22","close":8929.7969},{"date":"2018-08-23","close":8826.3613},{"date":"2018-08-24","close":8964.2744},{"date":"2018-08-27","close":8929.7969},{"date":"2018-08-28","close":8998.752},{"date":"2018-08-29","close":8964.2744},{"date":"2018-08-30","close":9102.1865},{"date":"2018-08-31","close":9067.708},{"date":"2018-09-03","close":9033.2295},{"date":"2018-09-04","close":9067.708},{"date":"2018-09-05","close":9067.708},{"date":"2018-09-06","close":9033.2295},{"date":"2018-09-07","close":9067.708},{"date":"2018-09-10","close":9722.7891},{"date":"2018-09-11","close":9584.8779},{"date":"2018-09-12","close":9515.9209},{"date":"2018-09-13","close":9515.9209},{"date":"2018-09-14","close":9584.8779},{"date":"2018-09-17","close":9412.4873},{"date":"2018-09-18","close":9309.0537},{"date":"2018-09-19","close":9102.1865},{"date":"2018-09-20","close":9102.1865},{"date":"2018-09-21","close":9378.0098},{"date":"2018-09-27","close":9343.5312},{"date":"2018-09-28","close":9274.5762},{"date":"2018-10-01","close":9240.0977},{"date":"2018-10-02","close":9067.708},{"date":"2018-10-04","close":9033.2295},{"date":"2018-10-05","close":8964.2744},{"date":"2018-10-08","close":8964.2744},{"date":"2018-10-10","close":8343.6709},{"date":"2018-10-11","close":7826.5024},{"date":"2018-10-12","close":7964.4131},{"date":"2018-10-15","close":8033.3691},{"date":"2018-10-16","close":7998.8901},{"date":"2018-10-17","close":7998.8901},{"date":"2018-10-18","close":7998.8901},{"date":"2018-10-19","close":8067.8462},{"date":"2018-10-22","close":7895.4556},{"date":"2018-10-23","close":7585.1533},{"date":"2018-10-24","close":7412.7651},{"date":"2018-10-25","close":7343.8091},{"date":"2018-10-26","close":6930.0728},{"date":"2018-10-29","close":6392.2168},{"date":"2018-10-30","close":6633.5625},{"date":"2018-10-31","close":6695.6235},{"date":"2018-11-01","close":6874.9097},{"date":"2018-11-02","close":6999.0293},{"date":"2018-11-05","close":6792.1616},{"date":"2018-11-06","close":6785.2661},{"date":"2018-11-07","close":6757.6841},{"date":"2018-11-08","close":6861.1167},{"date":"2018-11-09","close":6826.6396},{"date":"2018-11-12","close":6819.7437},{"date":"2018-11-13","close":6674.937},{"date":"2018-11-14","close":6640.4585},{"date":"2018-11-15","close":6571.5015},{"date":"2018-11-16","close":6661.1455},{"date":"2018-11-19","close":6785.2661},{"date":"2018-11-20","close":6688.7271},{"date":"2018-11-21","close":6633.5625},{"date":"2018-11-22","close":6647.354},{"date":"2018-11-23","close":6578.3984},{"date":"2018-11-26","close":6612.8765},{"date":"2018-11-27","close":6647.354},{"date":"2018-11-28","close":6799.0576},{"date":"2018-11-29","close":6854.2222},{"date":"2018-11-30","close":6750.7871},{"date":"2018-12-03","close":6819.7437},{"date":"2018-12-04","close":6792.1616},{"date":"2018-12-05","close":6730.1011},{"date":"2018-12-06","close":6619.7715},{"date":"2018-12-07","close":6709.4155},{"date":"2018-12-10","close":6516.3369},{"date":"2018-12-11","close":6274.9917},{"date":"2018-12-12","close":6392.2168},{"date":"2018-12-13","close":6474.9639},{"date":"2018-12-14","close":6343.9478},{"date":"2018-12-17","close":6254.3052},{"date":"2018-12-18","close":6364.6343},{"date":"2018-12-19","close":6530.1294},{"date":"2018-12-20","close":6530.1294},{"date":"2018-12-21","close":6530.1294},{"date":"2018-12-24","close":6516.3369},{"date":"2018-12-26","close":6481.8594},{"date":"2018-12-27","close":6768.3506},{"date":"2018-12-28","close":6818.4873},{"date":"2019-01-02","close":6746.8643},{"date":"2019-01-03","close":6646.5918},{"date":"2019-01-04","close":6560.645},{"date":"2019-01-07","close":6718.2148},{"date":"2019-01-08","close":6711.0527},{"date":"2019-01-09","close":6768.3506},{"date":"2019-01-10","close":6754.0264},{"date":"2019-01-11","close":6882.9473},{"date":"2019-01-14","close":6875.7852},{"date":"2019-01-15","close":7069.166},{"date":"2019-01-16","close":7069.166},{"date":"2019-01-17","close":7069.166},{"date":"2019-01-18","close":7112.1401},{"date":"2019-01-21","close":7090.6533},{"date":"2019-01-22","close":7062.0044},{"date":"2019-01-23","close":7083.4907},{"date":"2019-01-24","close":7233.8994},{"date":"2019-01-25","close":7269.7104},{"date":"2019-01-28","close":7162.2759},{"date":"2019-01-29","close":7133.6274},{"date":"2019-01-30","close":7305.5215},{"date":"2019-01-31","close":7233.8994},{"date":"2019-02-01","close":7448.7671},{"date":"2019-02-07","close":7592.0122},{"date":"2019-02-08","close":7627.8242},{"date":"2019-02-11","close":7520.3901},{"date":"2019-02-12","close":7556.2002},{"date":"2019-02-13","close":7592.0122},{"date":"2019-02-14","close":7735.2588},{"date":"2019-02-15","close":7627.8242},{"date":"2019-02-18","close":7842.6919},{"date":"2019-02-19","close":7842.6919},{"date":"2019-02-20","close":7878.5024},{"date":"2019-02-21","close":7806.8813},{"date":"2019-02-22","close":7914.3154},{"date":"2019-02-25","close":8057.561},{"date":"2019-02-26","close":8057.561},{"date":"2019-02-27","close":7950.127},{"date":"2019-02-28","close":7627.8242},{"date":"2019-03-04","close":7556.2002},{"date":"2019-03-05","close":7663.6348},{"date":"2019-03-06","close":7663.6348},{"date":"2019-03-07","close":7627.8242},{"date":"2019-03-08","close":7520.3901},{"date":"2019-03-11","close":7484.5786},{"date":"2019-03-12","close":7556.2002},{"date":"2019-03-13","close":7520.3901},{"date":"2019-03-14","close":7592.0122},{"date":"2019-03-15","close":7556.2002},{"date":"2019-03-18","close":7592.0122},{"date":"2019-03-19","close":7627.8242},{"date":"2019-03-20","close":7520.3901},{"date":"2019-03-21","close":7448.7671},{"date":"2019-03-22","close":7412.9551},{"date":"2019-03-25","close":7198.0864},{"date":"2019-03-26","close":7233.8994},{"date":"2019-03-27","close":7269.7104},{"date":"2019-03-28","close":7162.2759},{"date":"2019-03-29","close":7198.0864},{"date":"2019-04-01","close":7269.7104},{"date":"2019-04-02","close":7269.7104},{"date":"2019-04-03","close":7305.5215},{"date":"2019-04-04","close":7341.3325},{"date":"2019-04-05","close":7484.5786},{"date":"2019-04-08","close":7448.7671},{"date":"2019-04-09","close":7448.7671},{"date":"2019-04-10","close":7448.7671},{"date":"2019-04-11","close":7412.9551},{"date":"2019-04-12","close":7341.3325},{"date":"2019-04-15","close":7842.6919},{"date":"2019-04-16","close":7950.127},{"date":"2019-04-17","close":8272.4297},{"date":"2019-04-18","close":8308.2393},{"date":"2019-04-19","close":8164.9951},{"date":"2019-04-22","close":8129.1846},{"date":"2019-04-23","close":7878.5024},{"date":"2019-04-24","close":7985.939},{"date":"2019-04-25","close":7842.6919},{"date":"2019-04-26","close":7806.8813},{"date":"2019-04-29","close":8093.3716},{"date":"2019-04-30","close":8164.9951},{"date":"2019-05-02","close":8164.9951},{"date":"2019-05-03","close":8164.9951},{"date":"2019-05-07","close":8093.3716},{"date":"2019-05-08","close":7950.127},{"date":"2019-05-09","close":7627.8242},{"date":"2019-05-10","close":7592.0122},{"date":"2019-05-13","close":7484.5786},{"date":"2019-05-14","close":7520.3901},{"date":"2019-05-15","close":7592.0122},{"date":"2019-05-16","close":7448.7671},{"date":"2019-05-17","close":7412.9551},{"date":"2019-05-20","close":7155.1143},{"date":"2019-05-21","close":7269.7104},{"date":"2019-05-22","close":7377.1445},{"date":"2019-05-23","close":7162.2759},{"date":"2019-05-24","close":7119.3027},{"date":"2019-05-27","close":7083.4907},{"date":"2019-05-28","close":7119.3027},{"date":"2019-05-29","close":7033.3545},{"date":"2019-05-30","close":6968.896},{"date":"2019-05-31","close":7040.5176},{"date":"2019-06-03","close":6976.0566},{"date":"2019-06-04","close":7054.8423},{"date":"2019-06-05","close":7112.1401},{"date":"2019-06-07","close":7076.3281},{"date":"2019-06-10","close":7155.1143},{"date":"2019-06-11","close":7198.0864},{"date":"2019-06-12","close":7233.8994},{"date":"2019-06-13","close":7305.5215},{"date":"2019-06-14","close":7305.5215},{"date":"2019-06-17","close":7305.5215},{"date":"2019-06-18","close":7412.9551},{"date":"2019-06-19","close":7448.7671},{"date":"2019-06-20","close":7448.7671},{"date":"2019-06-21","close":7448.7671},{"date":"2019-06-24","close":7448.7671},{"date":"2019-06-25","close":7448.7671},{"date":"2019-06-26","close":7448.7671},{"date":"2019-06-27","close":7448.7671},{"date":"2019-06-28","close":7448.7671},{"date":"2019-07-01","close":7377.1445},{"date":"2019-07-02","close":7233.8994},{"date":"2019-07-03","close":7269.7104},{"date":"2019-07-04","close":7162.2759},{"date":"2019-07-05","close":7233.8994},{"date":"2019-07-08","close":7090.6533},{"date":"2019-07-09","close":7040.5176},{"date":"2019-07-10","close":7054.8423},{"date":"2019-07-11","close":7104.978},{"date":"2019-07-12","close":7104.978},{"date":"2019-07-15","close":7040.5176},{"date":"2019-07-16","close":6990.3813},{"date":"2019-07-17","close":6854.2974},{"date":"2019-07-18","close":6804.1626},{"date":"2019-07-19","close":6875.7852},{"date":"2019-07-22","close":6882.9473},{"date":"2019-07-23","close":6868.623},{"date":"2019-07-24","close":6768.3506},{"date":"2019-07-25","close":6703.8901},{"date":"2019-07-26","close":6646.5918},{"date":"2019-07-29","close":6460.3735},{"date":"2019-07-30","close":6689.5659},{"date":"2019-07-31","close":6696.7285},{"date":"2019-08-01","close":6675.2412},{"date":"2019-08-02","close":6732.5391},{"date":"2019-08-05","close":6410.2373},{"date":"2019-08-06","close":6216.8555},{"date":"2019-08-07","close":6367.2632},{"date":"2019-08-08","close":6489.0215},{"date":"2019-08-09","close":6574.9702},{"date":"2019-08-12","close":6596.4561},{"date":"2019-08-13","close":6553.4814},{"date":"2019-08-14","close":6596.4561},{"date":"2019-08-16","close":6582.1318},{"date":"2019-08-19","close":6617.9429},{"date":"2019-08-20","close":6668.0796},{"date":"2019-08-21","close":6689.5659},{"date":"2019-08-22","close":6732.5391},{"date":"2019-08-23","close":6732.5391},{"date":"2019-08-26","close":6560.645},{"date":"2019-08-27","close":6546.3213},{"date":"2019-08-28","close":6517.6709},{"date":"2019-08-29","close":6524.8335},{"date":"2019-08-30","close":6646.5918},{"date":"2019-09-02","close":6668.0796},{"date":"2019-09-03","close":6725.377},{"date":"2019-09-04","close":6703.8901},{"date":"2019-09-05","close":6703.8901},{"date":"2019-09-06","close":6696.7285},{"date":"2019-09-09","close":6703.8901},{"date":"2019-09-10","close":6718.2148},{"date":"2019-09-11","close":6711.0527},{"date":"2019-09-16","close":6761.188},{"date":"2019-09-17","close":6804.1626},{"date":"2019-09-18","close":6818.4873},{"date":"2019-09-19","close":6804.1626},{"date":"2019-09-20","close":6839.9736},{"date":"2019-09-23","close":6818.4873},{"date":"2019-09-24","close":6818.4873},{"date":"2019-09-25","close":6804.1626},{"date":"2019-09-26","close":6804.1626},{"date":"2019-09-27","close":6854.2974},{"date":"2019-09-30","close":6847.1367},{"date":"2019-10-01","close":6890.1094},{"date":"2019-10-02","close":6897.2725},{"date":"2019-10-04","close":6818.4873},{"date":"2019-10-07","close":6761.188},{"date":"2019-10-08","close":6768.3506},{"date":"2019-10-10","close":6811.3242},{"date":"2019-10-11","close":6875.7852},{"date":"2019-10-14","close":6868.623},{"date":"2019-10-15","close":6882.9473},{"date":"2019-10-16","close":6890.1094},{"date":"2019-10-17","close":6875.7852},{"date":"2019-10-18","close":6918.7593},{"date":"2019-10-21","close":6940.2451},{"date":"2019-10-22","close":6933.084},{"date":"2019-10-23","close":6933.084},{"date":"2019-10-24","close":6947.4072},{"date":"2019-10-25","close":6940.2451},{"date":"2019-10-28","close":6940.2451},{"date":"2019-10-29","close":6911.5957},{"date":"2019-10-30","close":6933.084},{"date":"2019-10-31","close":6918.7593},{"date":"2019-11-01","close":6940.2451},{"date":"2019-11-04","close":6968.896},{"date":"2019-11-05","close":6976.0566},{"date":"2019-11-06","close":7019.0317},{"date":"2019-11-07","close":7026.1929},{"date":"2019-11-08","close":7305.5215},{"date":"2019-11-11","close":7448.7671},{"date":"2019-11-12","close":9669.0732},{"date":"2019-11-13","close":8988.6562},{"date":"2019-11-14","close":8164.9951},{"date":"2019-11-15","close":8164.9951},{"date":"2019-11-18","close":8057.561},{"date":"2019-11-19","close":7735.2588},{"date":"2019-11-20","close":7842.6919},{"date":"2019-11-21","close":7627.8242},{"date":"2019-11-22","close":7377.1445},{"date":"2019-11-25","close":7556.2002},{"date":"2019-11-26","close":7771.0698},{"date":"2019-11-27","close":7556.2002},{"date":"2019-11-28","close":7520.3901},{"date":"2019-11-29","close":7377.1445},{"date":"2019-12-02","close":7448.7671},{"date":"2019-12-03","close":7412.9551},{"date":"2019-12-04","close":7233.8994},{"date":"2019-12-05","close":7448.7671},{"date":"2019-12-06","close":7771.0698},{"date":"2019-12-09","close":7592.0122},{"date":"2019-12-10","close":7627.8242},{"date":"2019-12-11","close":7771.0698},{"date":"2019-12-12","close":7699.4478},{"date":"2019-12-13","close":7806.8813},{"date":"2019-12-16","close":7842.6919},{"date":"2019-12-17","close":7842.6919},{"date":"2019-12-18","close":7878.5024},{"date":"2019-12-19","close":7878.5024},{"date":"2019-12-20","close":7985.939},{"date":"2019-12-23","close":7878.5024},{"date":"2019-12-24","close":7914.3154},{"date":"2019-12-26","close":8057.561},{"date":"2019-12-27","close":8131.4834},{"date":"2019-12-30","close":8057.561},{"date":"2020-01-02","close":8205.4053},{"date":"2020-01-03","close":8427.1738},{"date":"2020-01-06","close":8168.4438},{"date":"2020-01-07","close":8131.4834},{"date":"2020-01-08","close":7798.832},{"date":"2020-01-09","close":8020.5991},{"date":"2020-01-10","close":8131.4834},{"date":"2020-01-13","close":8094.5215},{"date":"2020-01-14","close":8205.4053},{"date":"2020-01-15","close":8242.3662},{"date":"2020-01-16","close":8279.3291},{"date":"2020-01-17","close":8205.4053},{"date":"2020-01-20","close":7946.6768},{"date":"2020-01-21","close":8020.5991},{"date":"2020-01-22","close":7983.6367},{"date":"2020-01-23","close":7835.793},{"date":"2020-01-28","close":7466.1807},{"date":"2020-01-29","close":7466.1807},{"date":"2020-01-30","close":7177.8823},{"date":"2020-01-31","close":6956.1152},{"date":"2020-02-03","close":7074.3901},{"date":"2020-02-04","close":7133.5283},{"date":"2020-02-05","close":7089.1753},{"date":"2020-02-06","close":7296.1582},{"date":"2020-02-07","close":7229.6279},{"date":"2020-02-10","close":7222.2354},{"date":"2020-02-11","close":7185.2739},{"date":"2020-02-12","close":7177.8823},{"date":"2020-02-13","close":7133.5283},{"date":"2020-02-14","close":7066.9985},{"date":"2020-02-17","close":7052.2139},{"date":"2020-02-18","close":6904.3677},{"date":"2020-02-19","close":6741.7378},{"date":"2020-02-20","close":6726.9536},{"date":"2020-02-21","close":6623.4629},{"date":"2020-02-24","close":6320.3804},{"date":"2020-02-25","close":6409.0874},{"date":"2020-02-26","close":6335.1646},{"date":"2020-02-27","close":6157.75},{"date":"2020-02-28","close":5935.9829},{"date":"2020-03-02","close":5928.5908},{"date":"2020-03-03","close":5987.728},{"date":"2020-03-04","close":6024.6899},{"date":"2020-03-05","close":6209.4961},{"date":"2020-03-06","close":5972.9438},{"date":"2020-03-09","close":5669.8613},{"date":"2020-03-10","close":5618.1157},{"date":"2020-03-11","close":5492.4468},{"date":"2020-03-12","close":5492.4468},{"date":"2020-03-13","close":4597.9844},{"date":"2020-03-16","close":4464.9233},{"date":"2020-03-17","close":4731.0444},{"date":"2020-03-18","close":4376.2158},{"date":"2020-03-19","close":3733.0903},{"date":"2020-03-20","close":3947.4656},{"date":"2020-03-23","close":3807.0127},{"date":"2020-03-24","close":4080.5259},{"date":"2020-03-25","close":4376.2158},{"date":"2020-03-26","close":4546.2388},{"date":"2020-03-27","close":4731.0444},{"date":"2020-03-30","close":4812.3594},{"date":"2020-03-31","close":5048.9116},{"date":"2020-04-01","close":5174.5806},{"date":"2020-04-02","close":5292.8564},{"date":"2020-04-03","close":5255.8955},{"date":"2020-04-06","close":5448.0938},{"date":"2020-04-07","close":5536.8008},{"date":"2020-04-08","close":5529.4087},{"date":"2020-04-09","close":5573.7622},{"date":"2020-04-10","close":5610.7231},{"date":"2020-04-13","close":5573.7622},{"date":"2020-04-14","close":5669.8613},{"date":"2020-04-16","close":5854.6685},{"date":"2020-04-17","close":6002.5132},{"date":"2020-04-20","close":6076.4355},{"date":"2020-04-21","close":5899.0215},{"date":"2020-04-22","close":5972.9438},{"date":"2020-04-23","close":6017.2979},{"date":"2020-04-24","close":6002.5132},{"date":"2020-04-27","close":6165.1426},{"date":"2020-04-28","close":6283.4189},{"date":"2020-04-29","close":6379.5186},{"date":"2020-05-04","close":6342.5566},{"date":"2020-05-06","close":6475.6177},{"date":"2020-05-07","close":6556.9321},{"date":"2020-05-08","close":6630.855},{"date":"2020-05-11","close":6630.855},{"date":"2020-05-12","close":6564.3242},{"date":"2020-05-13","close":6564.3242},{"date":"2020-05-14","close":6512.5786},{"date":"2020-05-15","close":6616.0698},{"date":"2020-05-18","close":6638.2471},{"date":"2020-05-19","close":6638.2471},{"date":"2020-05-20","close":6645.6392},{"date":"2020-05-21","close":6638.2471},{"date":"2020-05-22","close":6734.3472},{"date":"2020-05-25","close":6719.562},{"date":"2020-05-26","close":6726.9536},{"date":"2020-05-27","close":6741.7378},{"date":"2020-05-28","close":6741.7378},{"date":"2020-05-29","close":6734.3472},{"date":"2020-06-01","close":6682.6006},{"date":"2020-06-02","close":6623.4629},{"date":"2020-06-03","close":6638.2471},{"date":"2020-06-04","close":6623.4629},{"date":"2020-06-05","close":6675.2085},{"date":"2020-06-08","close":6689.9927},{"date":"2020-06-09","close":6719.562},{"date":"2020-06-10","close":6697.3848},{"date":"2020-06-11","close":6660.4238},{"date":"2020-06-12","close":6475.6177},{"date":"2020-06-15","close":6128.1812},{"date":"2020-06-16","close":6209.4961},{"date":"2020-06-17","close":6098.6128},{"date":"2020-06-18","close":6091.2197},{"date":"2020-06-19","close":5943.375},{"date":"2020-06-22","close":6032.082},{"date":"2020-06-23","close":6039.4746},{"date":"2020-06-24","close":6076.4355},{"date":"2020-06-25","close":6039.4746},{"date":"2020-06-26","close":5980.3359},{"date":"2020-06-29","close":5817.7065},{"date":"2020-06-30","close":5839.8833},{"date":"2020-07-01","close":5758.5688},{"date":"2020-07-02","close":5788.1377},{"date":"2020-07-03","close":5839.8833},{"date":"2020-07-06","close":5869.4526},{"date":"2020-07-07","close":5802.9219},{"date":"2020-07-08","close":5765.9604},{"date":"2020-07-09","close":5862.0605},{"date":"2020-07-10","close":5743.7842},{"date":"2020-07-13","close":5862.0605},{"date":"2020-07-14","close":5765.9604},{"date":"2020-07-15","close":5906.4136},{"date":"2020-07-16","close":5921.1982},{"date":"2020-07-17","close":6024.6899},{"date":"2020-07-20","close":6150.3584},{"date":"2020-07-21","close":6187.3193},{"date":"2020-07-22","close":6157.75},{"date":"2020-07-23","close":5972.9438},{"date":"2020-07-24","close":5802.9219},{"date":"2020-07-27","close":5891.6294},{"date":"2020-07-28","close":5950.7671},{"date":"2020-07-29","close":5965.5513},{"date":"2020-07-30","close":6009.9058},{"date":"2020-07-31","close":6054.2593},{"date":"2020-08-03","close":5972.9438},{"date":"2020-08-04","close":5950.7671},{"date":"2020-08-05","close":6069.0435},{"date":"2020-08-06","close":6342.5566},{"date":"2020-08-07","close":6305.5962},{"date":"2020-08-10","close":6409.0874},{"date":"2020-08-11","close":6357.3413},{"date":"2020-08-12","close":6401.6943},{"date":"2020-08-13","close":6394.3032},{"date":"2020-08-14","close":6349.9482},{"date":"2020-08-18","close":6239.0654},{"date":"2020-08-19","close":6216.8887},{"date":"2020-08-20","close":6009.9058},{"date":"2020-08-21","close":6054.2593},{"date":"2020-08-24","close":6069.0435},{"date":"2020-08-25","close":6106.0049},{"date":"2020-08-26","close":6261.2422},{"date":"2020-08-27","close":6157.75},{"date":"2020-08-28","close":6091.2197},{"date":"2020-08-31","close":6061.6509},{"date":"2020-09-01","close":6283.4189},{"date":"2020-09-02","close":6216.8887},{"date":"2020-09-03","close":6349.9482},{"date":"2020-09-04","close":6165.1426},{"date":"2020-09-07","close":6689.9927},{"date":"2020-09-08","close":6653.0317},{"date":"2020-09-09","close":6749.1313},{"date":"2020-09-10","close":6815.6611},{"date":"2020-09-11","close":6830.4463},{"date":"2020-09-14","close":6978.291},{"date":"2020-09-15","close":6978.291},{"date":"2020-09-16","close":7140.9204},{"date":"2020-09-17","close":7133.5283},{"date":"2020-09-18","close":7089.1753},{"date":"2020-09-21","close":7318.335},{"date":"2020-09-22","close":6985.6836},{"date":"2020-09-23","close":6845.2305},{"date":"2020-09-24","close":6386.9102},{"date":"2020-09-25","close":6446.0483},{"date":"2020-09-28","close":6712.1689},{"date":"2020-09-29","close":6756.5234},{"date":"2020-10-05","close":6749.1313},{"date":"2020-10-06","close":6675.2085},{"date":"2020-10-07","close":6786.0918},{"date":"2020-10-08","close":6941.3296},{"date":"2020-10-12","close":6941.3296},{"date":"2020-10-13","close":6948.7227},{"date":"2020-10-14","close":7259.1973},{"date":"2020-10-15","close":7207.4517},{"date":"2020-10-16","close":7096.5674},{"date":"2020-10-19","close":7074.3901},{"date":"2020-10-20","close":7081.7832},{"date":"2020-10-21","close":7081.7832},{"date":"2020-10-22","close":7081.7832},{"date":"2020-10-23","close":7148.3135},{"date":"2020-10-26","close":7303.5498},{"date":"2020-10-27","close":7540.1025},{"date":"2020-10-28","close":7377.4731},{"date":"2020-10-29","close":7170.4902},{"date":"2020-10-30","close":6985.6836},{"date":"2020-11-02","close":6941.3296},{"date":"2020-11-03","close":7059.606},{"date":"2020-11-04","close":7059.606},{"date":"2020-11-05","close":7096.5674},{"date":"2020-11-06","close":6985.6836},{"date":"2020-11-09","close":7288.7656},{"date":"2020-11-10","close":7296.1582},{"date":"2020-11-11","close":7281.3735},{"date":"2020-11-12","close":7288.7656},{"date":"2020-11-13","close":7237.021},{"date":"2020-11-16","close":7310.9424},{"date":"2020-11-17","close":7273.981},{"date":"2020-11-18","close":7251.8052},{"date":"2020-11-19","close":7185.2739},{"date":"2020-11-20","close":7133.5283},{"date":"2020-11-23","close":7118.7437},{"date":"2020-11-24","close":7126.1357},{"date":"2020-11-25","close":7022.645},{"date":"2020-11-26","close":7096.5674},{"date":"2020-11-27","close":7059.606},{"date":"2020-11-30","close":7044.8213},{"date":"2020-12-01","close":7015.2515},{"date":"2020-12-02","close":7015.2515},{"date":"2020-12-03","close":6978.291},{"date":"2020-12-04","close":7015.2515},{"date":"2020-12-07","close":7200.0586},{"date":"2020-12-08","close":7163.0977},{"date":"2020-12-09","close":7288.7656},{"date":"2020-12-10","close":7281.3735},{"date":"2020-12-11","close":7687.9478},{"date":"2020-12-14","close":7503.1406},{"date":"2020-12-15","close":7392.2568},{"date":"2020-12-16","close":7466.1807},{"date":"2020-12-17","close":7466.1807},{"date":"2020-12-18","close":7503.1406},{"date":"2020-12-21","close":7540.1025},{"date":"2020-12-22","close":7429.2183},{"date":"2020-12-23","close":7503.1406},{"date":"2020-12-24","close":7540.1025},{"date":"2020-12-28","close":8057.561},{"date":"2020-12-29","close":8019.1914},{"date":"2020-12-30","close":8057.562},{"date":"2021-01-04","close":8134.2993},{"date":"2021-01-05","close":8287.7764},{"date":"2021-01-06","close":8364.5156},{"date":"2021-01-07","close":8326.1475},{"date":"2021-01-08","close":8211.0371},{"date":"2021-01-11","close":7865.7148},{"date":"2021-01-12","close":8057.562},{"date":"2021-01-13","close":8172.6689},{"date":"2021-01-14","close":8057.562},{"date":"2021-01-15","close":8326.1475},{"date":"2021-01-18","close":8364.5156},{"date":"2021-01-19","close":8594.7305},{"date":"2021-01-20","close":8517.9932},{"date":"2021-01-21","close":8517.9932},{"date":"2021-01-22","close":8364.5156},{"date":"2021-01-25","close":8863.3164},{"date":"2021-01-26","close":8786.5791},{"date":"2021-01-27","close":8594.7305},{"date":"2021-01-28","close":8364.5156},{"date":"2021-01-29","close":7865.7148},{"date":"2021-02-01","close":7980.8228},{"date":"2021-02-02","close":8134.2993},{"date":"2021-02-03","close":8287.7764},{"date":"2021-02-04","close":8134.2993},{"date":"2021-02-05","close":8057.562},{"date":"2021-02-08","close":7980.8228},{"date":"2021-02-09","close":7942.4521},{"date":"2021-02-10","close":8057.562},{"date":"2021-02-15","close":8095.9307},{"date":"2021-02-16","close":8057.562},{"date":"2021-02-17","close":8019.1914},{"date":"2021-02-18","close":7980.8228},{"date":"2021-02-19","close":7788.9756},{"date":"2021-02-22","close":7788.9756},{"date":"2021-02-23","close":7620.1504},{"date":"2021-02-24","close":7566.4336},{"date":"2021-02-25","close":7673.8672},{"date":"2021-02-26","close":7420.6299},{"date":"2021-03-02","close":7428.3032},{"date":"2021-03-03","close":7435.9771},{"date":"2021-03-04","close":7366.9131},{"date":"2021-03-05","close":7612.4771},{"date":"2021-03-08","close":7528.0645},{"date":"2021-03-09","close":7428.3032},{"date":"2021-03-10","close":7389.9331},{"date":"2021-03-11","close":7389.9331},{"date":"2021-03-12","close":7451.3252},{"date":"2021-03-15","close":7666.1938},{"date":"2021-03-16","close":7788.9756},{"date":"2021-03-17","close":7712.2363},{"date":"2021-03-18","close":7788.9756},{"date":"2021-03-19","close":7865.7148},{"date":"2021-03-22","close":7750.605},{"date":"2021-03-23","close":7750.605},{"date":"2021-03-24","close":7750.605},{"date":"2021-03-25","close":7712.2363},{"date":"2021-03-26","close":7712.2363},{"date":"2021-03-29","close":7604.8027},{"date":"2021-03-30","close":7712.2363},{"date":"2021-03-31","close":7788.9756},{"date":"2021-04-01","close":7750.605},{"date":"2021-04-02","close":7673.8672},{"date":"2021-04-05","close":7750.605},{"date":"2021-04-06","close":7827.3442},{"date":"2021-04-07","close":7827.3442},{"date":"2021-04-08","close":7904.0835},{"date":"2021-04-09","close":8172.6689},{"date":"2021-04-12","close":7980.8228},{"date":"2021-04-13","close":8172.6689},{"date":"2021-04-14","close":8057.562},{"date":"2021-04-15","close":8057.562},{"date":"2021-04-16","close":8095.9307},{"date":"2021-04-19","close":8326.1475},{"date":"2021-04-20","close":8326.1475},{"date":"2021-04-21","close":8211.0371},{"date":"2021-04-22","close":8326.1475},{"date":"2021-04-23","close":8364.5156},{"date":"2021-04-26","close":8479.623},{"date":"2021-04-27","close":8402.8848},{"date":"2021-04-28","close":8249.4082},{"date":"2021-04-29","close":8249.4082},{"date":"2021-04-30","close":8211.0371},{"date":"2021-05-03","close":8287.7764},{"date":"2021-05-04","close":8134.2993},{"date":"2021-05-06","close":8326.1475},{"date":"2021-05-07","close":8441.2539},{"date":"2021-05-10","close":9170.2715},{"date":"2021-05-11","close":9323.748},{"date":"2021-05-12","close":9362.1191},{"date":"2021-05-13","close":9285.3799},{"date":"2021-05-14","close":9515.5957},{"date":"2021-05-17","close":9515.5957},{"date":"2021-05-18","close":9477.2256},{"date":"2021-05-20","close":9669.0732},{"date":"2021-05-21","close":9860.9199},{"date":"2021-05-24","close":9630.7031},{"date":"2021-05-25","close":9707.4424},{"date":"2021-05-26","close":9592.334},{"date":"2021-05-27","close":9745.8115},{"date":"2021-05-28","close":9899.2891},{"date":"2021-05-31","close":10206.2432},{"date":"2021-06-01","close":10321.3516},{"date":"2021-06-02","close":10014.3975},{"date":"2021-06-03","close":10091.1367},{"date":"2021-06-04","close":10474.8291},{"date":"2021-06-07","close":10474.8291},{"date":"2021-06-08","close":10359.7207},{"date":"2021-06-09","close":10781.7842},{"date":"2021-06-10","close":10282.9814},{"date":"2021-06-11","close":11012.0},{"date":"2021-06-14","close":11127.1074},{"date":"2021-06-15","close":11472.4316},{"date":"2021-06-16","close":11434.0625},{"date":"2021-06-17","close":11165.4766},{"date":"2021-06-18","close":11395.6934},{"date":"2021-06-21","close":11203.8467},{"date":"2021-06-22","close":11510.8008},{"date":"2021-06-23","close":11510.8008},{"date":"2021-06-24","close":11510.8008},{"date":"2021-06-25","close":11395.6934},{"date":"2021-06-28","close":11280.5859},{"date":"2021-06-29","close":11050.3691},{"date":"2021-06-30","close":11088.7383},{"date":"2021-07-01","close":10858.5215},{"date":"2021-07-02","close":10935.2607},{"date":"2021-07-05","close":10858.5215},{"date":"2021-07-06","close":10858.5215},{"date":"2021-07-07","close":10896.8916},{"date":"2021-07-08","close":10589.9375},{"date":"2021-07-09","close":10436.459},{"date":"2021-07-12","close":10551.5684},{"date":"2021-07-13","close":10589.9375},{"date":"2021-07-14","close":10589.9375},{"date":"2021-07-15","close":10589.9375},{"date":"2021-07-16","close":10589.9375},{"date":"2021-07-19","close":10474.8291},{"date":"2021-07-20","close":10398.0908},{"date":"2021-07-21","close":10167.875},{"date":"2021-07-22","close":10321.3516},{"date":"2021-07-23","close":10398.0908},{"date":"2021-07-26","close":10513.1982},{"date":"2021-07-27","close":10743.415},{"date":"2021-07-28","close":10589.9375},{"date":"2021-07-29","close":10666.6758},{"date":"2021-07-30","close":10781.7842},{"date":"2021-08-02","close":10666.6758},{"date":"2021-08-03","close":10551.5684},{"date":"2021-08-04","close":10513.1982},{"date":"2021-08-05","close":10589.9375},{"date":"2021-08-06","close":10858.5215},{"date":"2021-08-09","close":10551.5684},{"date":"2021-08-10","close":10091.1367},{"date":"2021-08-11","close":9976.0273},{"date":"2021-08-12","close":9937.6592},{"date":"2021-08-13","close":9976.0273},{"date":"2021-08-17","close":9707.4424},{"date":"2021-08-18","close":9592.334},{"date":"2021-08-19","close":9553.9648},{"date":"2021-08-20","close":9208.6416},{"date":"2021-08-23","close":9285.3799},{"date":"2021-08-24","close":9323.748},{"date":"2021-08-25","close":9362.1191},{"date":"2021-08-26","close":9362.1191},{"date":"2021-08-27","close":9400.4873},{"date":"2021-08-30","close":9400.4873},{"date":"2021-08-31","close":9477.2256},{"date":"2021-09-01","close":9669.0732},{"date":"2021-09-02","close":9630.7031},{"date":"2021-09-03","close":9630.7031},{"date":"2021-09-06","close":9477.2256},{"date":"2021-09-07","close":9362.1191},{"date":"2021-09-08","close":9438.8574},{"date":"2021-09-09","close":9477.2256},{"date":"2021-09-10","close":9707.4424},{"date":"2021-09-13","close":9592.334},{"date":"2021-09-14","close":9553.9648},{"date":"2021-09-15","close":9515.5957},{"date":"2021-09-16","close":9630.7031},{"date":"2021-09-17","close":9669.0732},{"date":"2021-09-23","close":9553.9648},{"date":"2021-09-24","close":9553.9648},{"date":"2021-09-27","close":9438.8574},{"date":"2021-09-28","close":9400.4873},{"date":"2021-09-29","close":9285.3799},{"date":"2021-09-30","close":9323.748},{"date":"2021-10-01","close":9093.5332},{"date":"2021-10-05","close":9055.1631},{"date":"2021-10-06","close":8940.0547},{"date":"2021-10-07","close":8940.0547},{"date":"2021-10-08","close":8786.5791},{"date":"2021-10-12","close":8824.9473},{"date":"2021-10-13","close":9055.1631},{"date":"2021-10-14","close":9055.1631},{"date":"2021-10-15","close":9247.0107},{"date":"2021-10-18","close":9515.5957},{"date":"2021-10-19","close":9362.1191},{"date":"2021-10-20","close":9208.6416},{"date":"2021-10-21","close":9208.6416},{"date":"2021-10-22","close":9208.6416},{"date":"2021-10-25","close":9247.0107},{"date":"2021-10-26","close":9208.6416},{"date":"2021-10-27","close":9362.1191},{"date":"2021-10-28","close":9016.7939},{"date":"2021-10-29","close":9093.5332},{"date":"2021-11-01","close":9055.1631},{"date":"2021-11-02","close":9170.2715},{"date":"2021-11-03","close":8978.4248},{"date":"2021-11-04","close":8940.0547},{"date":"2021-11-05","close":8824.9473},{"date":"2021-11-08","close":8863.3164},{"date":"2021-11-09","close":8748.209},{"date":"2021-11-10","close":8633.1016},{"date":"2021-11-11","close":8517.9932},{"date":"2021-11-12","close":8940.0547},{"date":"2021-11-15","close":9093.5332},{"date":"2021-11-16","close":9055.1631},{"date":"2021-11-17","close":8940.0547},{"date":"2021-11-18","close":9170.2715},{"date":"2021-11-19","close":9247.0107},{"date":"2021-11-22","close":9131.9023},{"date":"2021-11-23","close":9170.2715},{"date":"2021-11-24","close":9208.6416},{"date":"2021-11-25","close":9208.6416},{"date":"2021-11-26","close":9247.0107},{"date":"2021-11-29","close":9016.7939},{"date":"2021-11-30","close":8786.5791},{"date":"2021-12-01","close":8709.8408},{"date":"2021-12-02","close":9016.7939},{"date":"2021-12-03","close":9208.6416},{"date":"2021-12-06","close":9285.3799},{"date":"2021-12-07","close":9362.1191},{"date":"2021-12-08","close":9362.1191},{"date":"2021-12-09","close":9362.1191},{"date":"2021-12-10","close":9323.748},{"date":"2021-12-13","close":9400.4873},{"date":"2021-12-14","close":9438.8574},{"date":"2021-12-15","close":9822.5498},{"date":"2021-12-16","close":9937.6592},{"date":"2021-12-17","close":9899.2891},{"date":"2021-12-20","close":9822.5498},{"date":"2021-12-21","close":9400.4873},{"date":"2021-12-22","close":9208.6416},{"date":"2021-12-23","close":9630.7031},{"date":"2021-12-24","close":9553.9648},{"date":"2021-12-27","close":9822.5498},{"date":"2021-12-28","close":9784.1807},{"date":"2021-12-29","close":9863.7275},{"date":"2021-12-30","close":9704.6348},{"date":"2022-01-03","close":12150.0},{"date":"2022-01-04","close":9664.8623},{"date":"2022-01-05","close":9505.7695},{"date":"2022-01-06","close":9147.8105},{"date":"2022-01-07","close":9426.2236},{"date":"2022-01-10","close":9306.9033},{"date":"2022-01-11","close":9147.8105},{"date":"2022-01-12","close":8471.668},{"date":"2022-01-13","close":8352.3496},{"date":"2022-01-14","close":7540.979},{"date":"2022-01-17","close":7421.6592},{"date":"2022-01-18","close":6793.2446},{"date":"2022-01-19","close":7015.9741},{"date":"2022-01-20","close":7636.4341},{"date":"2022-01-21","close":7652.3428},{"date":"2022-01-24","close":7445.5229},{"date":"2022-01-25","close":7413.7051},{"date":"2022-01-26","close":7413.7051},{"date":"2022-01-27","close":7676.2065},{"date":"2022-01-28","close":7572.7969},{"date":"2022-02-03","close":7692.1167},{"date":"2022-02-04","close":8034.165},{"date":"2022-02-07","close":8113.7109},{"date":"2022-02-08","close":8113.7109},{"date":"2022-02-09","close":8113.7109},{"date":"2022-02-10","close":8392.123},{"date":"2022-02-11","close":8233.0312},{"date":"2022-02-14","close":8352.3496},{"date":"2022-02-15","close":8272.8027},{"date":"2022-02-16","close":8312.5771},{"date":"2022-02-17","close":8113.7109},{"date":"2022-02-18","close":8113.7109},{"date":"2022-02-21","close":8312.5771},{"date":"2022-02-22","close":8312.5771},{"date":"2022-02-23","close":8233.0312},{"date":"2022-02-24","close":8193.2578},{"date":"2022-02-25","close":8153.4839},{"date":"2022-02-28","close":8153.4839},{"date":"2022-03-02","close":8471.668},{"date":"2022-03-03","close":8511.4424},{"date":"2022-03-04","close":8511.4424},{"date":"2022-03-07","close":8431.8955},{"date":"2022-03-08","close":8352.3496},{"date":"2022-03-10","close":8352.3496},{"date":"2022-03-11","close":8352.3496},{"date":"2022-03-14","close":8233.0312},{"date":"2022-03-15","close":8233.0312},{"date":"2022-03-16","close":8233.0312},{"date":"2022-03-17","close":8233.0312},{"date":"2022-03-18","close":8551.2139},{"date":"2022-03-21","close":8551.2139},{"date":"2022-03-22","close":8948.9453},{"date":"2022-03-23","close":9068.2646},{"date":"2022-03-24","close":8988.7197},{"date":"2022-03-25","close":9068.2646},{"date":"2022-03-28","close":8988.7197},{"date":"2022-03-29","close":8153.4839},{"date":"2022-03-30","close":8312.5771},{"date":"2022-03-31","close":8153.4839},{"date":"2022-04-01","close":8113.7109},{"date":"2022-04-04","close":8193.2578},{"date":"2022-04-05","close":8272.8027},{"date":"2022-04-06","close":8153.4839},{"date":"2022-04-07","close":8193.2578},{"date":"2022-04-08","close":8153.4839},{"date":"2022-04-11","close":8193.2578},{"date":"2022-04-12","close":8153.4839},{"date":"2022-04-13","close":8193.2578},{"date":"2022-04-14","close":8034.165},{"date":"2022-04-15","close":8113.7109},{"date":"2022-04-18","close":7938.7095},{"date":"2022-04-19","close":7954.6187},{"date":"2022-04-20","close":7938.7095},{"date":"2022-04-21","close":7867.1182},{"date":"2022-04-22","close":7795.5259},{"date":"2022-04-25","close":7692.1167},{"date":"2022-04-26","close":7731.8896},{"date":"2022-04-27","close":7763.708},{"date":"2022-04-28","close":7914.8467},{"date":"2022-04-29","close":7938.7095},{"date":"2022-05-02","close":7938.7095},{"date":"2022-05-03","close":7930.7554},{"date":"2022-05-04","close":7898.936},{"date":"2022-05-06","close":7898.936},{"date":"2022-05-09","close":9880.0},{"date":"2022-05-10","close":7723.9346},{"date":"2022-05-11","close":7763.708},{"date":"2022-05-12","close":7692.1167},{"date":"2022-05-13","close":7763.708},{"date":"2022-05-16","close":7604.6152},{"date":"2022-05-17","close":7517.1152},{"date":"2022-05-18","close":7517.1152},{"date":"2022-05-19","close":7493.251},{"date":"2022-05-20","close":7413.7051},{"date":"2022-05-23","close":7437.5684},{"date":"2022-05-24","close":7461.4321},{"date":"2022-05-25","close":7485.2964},{"date":"2022-05-26","close":7596.6606},{"date":"2022-05-27","close":7556.8872},{"date":"2022-05-30","close":7676.2065},{"date":"2022-05-31","close":7875.0718},{"date":"2022-06-02","close":7930.7554},{"date":"2022-06-03","close":7922.7998},{"date":"2022-06-07","close":7811.4355},{"date":"2022-06-08","close":7819.3901},{"date":"2022-06-09","close":7652.3428},{"date":"2022-06-10","close":7517.1152},{"date":"2022-06-13","close":7262.5669},{"date":"2022-06-14","close":7079.6108},{"date":"2022-06-15","close":6928.4731},{"date":"2022-06-16","close":6848.9268},{"date":"2022-06-17","close":6848.9268},{"date":"2022-06-20","close":6721.6528},{"date":"2022-06-21","close":7031.8823},{"date":"2022-06-22","close":6626.1973},{"date":"2022-06-23","close":6427.332},{"date":"2022-06-24","close":6554.606},{"date":"2022-06-27","close":6697.7896},{"date":"2022-06-28","close":6697.7896},{"date":"2022-06-29","close":6825.063},{"date":"2022-06-30","close":6952.3364},{"date":"2022-07-01","close":6833.0176},{"date":"2022-07-04","close":6848.9268},{"date":"2022-07-05","close":6825.063},{"date":"2022-07-06","close":6769.3804},{"date":"2022-07-07","close":6713.6982},{"date":"2022-07-08","close":6729.6074},{"date":"2022-07-11","close":6721.6528},{"date":"2022-07-12","close":6578.4697},{"date":"2022-07-13","close":6522.7876},{"date":"2022-07-14","close":6562.561},{"date":"2022-07-15","close":6411.4224},{"date":"2022-07-18","close":6578.4697},{"date":"2022-07-19","close":6626.1973},{"date":"2022-07-20","close":6650.0615},{"date":"2022-07-21","close":6761.4263},{"date":"2022-07-22","close":6737.562},{"date":"2022-07-25","close":6729.6074},{"date":"2022-07-26","close":6681.8794},{"date":"2022-07-27","close":6697.7896},{"date":"2022-07-28","close":6697.7896},{"date":"2022-07-29","close":6976.2002},{"date":"2022-08-01","close":6896.6543},{"date":"2022-08-02","close":6976.2002},{"date":"2022-08-03","close":6912.5635},{"date":"2022-08-04","close":7000.064},{"date":"2022-08-05","close":6984.1553},{"date":"2022-08-08","close":7023.9282},{"date":"2022-08-09","close":7039.8379},{"date":"2022-08-10","close":6984.1553},{"date":"2022-08-11","close":6976.2002},{"date":"2022-08-12","close":7008.019},{"date":"2022-08-16","close":7039.8379},{"date":"2022-08-17","close":6952.3364},{"date":"2022-08-18","close":7023.9282},{"date":"2022-08-19","close":6928.4731},{"date":"2022-08-22","close":6880.7451},{"date":"2022-08-23","close":6817.1079},{"date":"2022-08-24","close":6769.3804},{"date":"2022-08-25","close":6968.2466},{"date":"2022-08-26","close":6888.7002},{"date":"2022-08-29","close":6817.1079},{"date":"2022-08-30","close":6753.4712},{"date":"2022-08-31","close":6864.8359},{"date":"2022-09-01","close":6729.6074},{"date":"2022-09-02","close":6681.8794},{"date":"2022-09-05","close":6689.8345},{"date":"2022-09-06","close":6761.4263},{"date":"2022-09-07","close":6689.8345},{"date":"2022-09-08","close":6658.0161},{"date":"2022-09-13","close":6825.063},{"date":"2022-09-14","close":6777.335},{"date":"2022-09-15","close":6769.3804},{"date":"2022-09-16","close":6896.6543},{"date":"2022-09-19","close":6753.4712},{"date":"2022-09-20","close":6880.7451},{"date":"2022-09-21","close":6912.5635},{"date":"2022-09-22","close":6817.1079},{"date":"2022-09-23","close":6745.5166},{"date":"2022-09-26","close":6467.105},{"date":"2022-09-27","close":6490.9688},{"date":"2022-09-28","close":6276.1934},{"date":"2022-09-29","close":6339.8306},{"date":"2022-09-30","close":6355.7402},{"date":"2022-10-04","close":6451.1953},{"date":"2022-10-05","close":6554.606},{"date":"2022-10-06","close":6665.9702},{"date":"2022-10-07","close":6578.4697},{"date":"2022-10-11","close":6427.332},{"date":"2022-10-12","close":6339.8306},{"date":"2022-10-13","close":6212.5571},{"date":"2022-10-14","close":6363.6948},{"date":"2022-10-17","close":6339.8306},{"date":"2022-10-18","close":6387.5586},{"date":"2022-10-19","close":6387.5586},{"date":"2022-10-20","close":6164.8296},{"date":"2022-10-21","close":6045.5098},{"date":"2022-10-24","close":6053.4648},{"date":"2022-10-25","close":5997.7827},{"date":"2022-10-26","close":6005.7373},{"date":"2022-10-27","close":6013.6914},{"date":"2022-10-28","close":5981.8735},{"date":"2022-10-31","close":5926.1909},{"date":"2022-11-01","close":6045.5098},{"date":"2022-11-02","close":6045.5098},{"date":"2022-11-03","close":5981.8735},{"date":"2022-11-04","close":5958.0098},{"date":"2022-11-07","close":5942.1001},{"date":"2022-11-08","close":6021.6465},{"date":"2022-11-09","close":6053.4648},{"date":"2022-11-10","close":6061.4194},{"date":"2022-11-11","close":6109.147},{"date":"2022-11-14","close":6077.3286},{"date":"2022-11-15","close":6133.0112},{"date":"2022-11-16","close":6125.0562},{"date":"2022-11-17","close":6172.7842},{"date":"2022-11-18","close":6093.2378},{"date":"2022-11-21","close":6053.4648},{"date":"2022-11-22","close":6101.1924},{"date":"2022-11-23","close":6125.0562},{"date":"2022-11-24","close":6204.6025},{"date":"2022-11-25","close":6188.6934},{"date":"2022-11-28","close":6212.5571},{"date":"2022-11-29","close":6172.7842},{"date":"2022-11-30","close":6228.4663},{"date":"2022-12-01","close":6308.0127},{"date":"2022-12-02","close":6308.0127},{"date":"2022-12-05","close":6355.7402},{"date":"2022-12-06","close":6308.0127},{"date":"2022-12-07","close":6308.0127},{"date":"2022-12-08","close":6315.9668},{"date":"2022-12-09","close":6284.1489},{"date":"2022-12-12","close":6292.1035},{"date":"2022-12-13","close":6300.0581},{"date":"2022-12-14","close":6315.9668},{"date":"2022-12-15","close":6323.9224},{"date":"2022-12-16","close":6315.9668},{"date":"2022-12-19","close":6315.9668},{"date":"2022-12-20","close":6220.5117},{"date":"2022-12-21","close":6069.374},{"date":"2022-12-22","close":6133.0112},{"date":"2022-12-23","close":6204.6025},{"date":"2022-12-26","close":6204.6025},{"date":"2022-12-27","close":6204.6025},{"date":"2022-12-28","close":6744.8672},{"date":"2022-12-29","close":6415.6431},{"date":"2023-01-02","close":6187.7192},{"date":"2023-01-03","close":6120.186},{"date":"2023-01-04","close":6035.7695},{"date":"2023-01-05","close":6044.2114},{"date":"2023-01-06","close":6331.2271},{"date":"2023-01-09","close":6466.293},{"date":"2023-01-10","close":6652.0093},{"date":"2023-01-11","close":6618.2432},{"date":"2023-01-12","close":6432.5269},{"date":"2023-01-13","close":6483.1763},{"date":"2023-01-16","close":6567.5928},{"date":"2023-01-17","close":6550.7095},{"date":"2023-01-18","close":6508.5015},{"date":"2023-01-19","close":6770.1919},{"date":"2023-01-20","close":6787.0757},{"date":"2023-01-25","close":6787.0757},{"date":"2023-01-26","close":6795.5166},{"date":"2023-01-27","close":6837.7251},{"date":"2023-01-30","close":6795.5166},{"date":"2023-01-31","close":6727.9834},{"date":"2023-02-01","close":6753.3086},{"date":"2023-02-02","close":6770.1919},{"date":"2023-02-03","close":6761.7505},{"date":"2023-02-06","close":6846.1665},{"date":"2023-02-07","close":6778.6333},{"date":"2023-02-08","close":6879.9331},{"date":"2023-02-09","close":6829.2837},{"date":"2023-02-10","close":6778.6333},{"date":"2023-02-13","close":6778.6333},{"date":"2023-02-14","close":6727.9834},{"date":"2023-02-15","close":6727.9834},{"date":"2023-02-16","close":6744.8672},{"date":"2023-02-17","close":6727.9834},{"date":"2023-02-20","close":6727.9834},{"date":"2023-02-21","close":6753.3086},{"date":"2023-02-22","close":6829.2837},{"date":"2023-02-23","close":6803.9585},{"date":"2023-02-24","close":6753.3086},{"date":"2023-02-27","close":6643.5679},{"date":"2023-02-28","close":6727.9834},{"date":"2023-03-02","close":6702.6587},{"date":"2023-03-03","close":6677.334},{"date":"2023-03-06","close":6702.6587},{"date":"2023-03-07","close":6964.3501},{"date":"2023-03-08","close":6863.0503},{"date":"2023-03-09","close":7057.208},{"date":"2023-03-10","close":6727.9834},{"date":"2023-03-13","close":6643.5679},{"date":"2023-03-14","close":6533.8262},{"date":"2023-03-15","close":6584.4761},{"date":"2023-03-16","close":6542.2681},{"date":"2023-03-17","close":6576.0347},{"date":"2023-03-20","close":6559.1509},{"date":"2023-03-21","close":6618.2432},{"date":"2023-03-22","close":6626.6841},{"date":"2023-03-23","close":6407.2017},{"date":"2023-03-24","close":6500.0596},{"date":"2023-03-27","close":6432.5269},{"date":"2023-03-28","close":6542.2681},{"date":"2023-03-29","close":6508.5015},{"date":"2023-03-30","close":6567.5928},{"date":"2023-03-31","close":6542.2681},{"date":"2023-04-03","close":6803.9585},{"date":"2023-04-04","close":6837.7251},{"date":"2023-04-05","close":6837.7251},{"date":"2023-04-06","close":6837.7251},{"date":"2023-04-07","close":6820.8418},{"date":"2023-04-10","close":6727.9834},{"date":"2023-04-11","close":6778.6333},{"date":"2023-04-12","close":6761.7505},{"date":"2023-04-13","close":6694.2173},{"date":"2023-04-14","close":6879.9331},{"date":"2023-04-17","close":6854.6084},{"date":"2023-04-18","close":6803.9585},{"date":"2023-04-19","close":6846.1665},{"date":"2023-04-20","close":7006.5576},{"date":"2023-04-21","close":7023.4409},{"date":"2023-04-24","close":6863.0503},{"date":"2023-04-25","close":6863.0503},{"date":"2023-04-26","close":6871.4917},{"date":"2023-04-27","close":6989.6748},{"date":"2023-04-28","close":6989.6748},{"date":"2023-05-02","close":7023.4409},{"date":"2023-05-03","close":6888.375},{"date":"2023-05-04","close":6922.1416},{"date":"2023-05-08","close":6955.9082},{"date":"2023-05-09","close":6947.4663},{"date":"2023-05-10","close":6964.3501},{"date":"2023-05-11","close":7040.3242},{"date":"2023-05-12","close":6854.6084},{"date":"2023-05-15","close":6719.5425},{"date":"2023-05-16","close":6685.7759},{"date":"2023-05-17","close":6677.334},{"date":"2023-05-18","close":6939.0244},{"date":"2023-05-19","close":7259.8066},{"date":"2023-05-22","close":7259.8066},{"date":"2023-05-23","close":7251.3652},{"date":"2023-05-24","close":7226.0405},{"date":"2023-05-25","close":7166.9487},{"date":"2023-05-26","close":7133.1826},{"date":"2023-05-30","close":7268.2485},{"date":"2023-05-31","close":7276.6904},{"date":"2023-06-01","close":7226.0405},{"date":"2023-06-02","close":7268.2485},{"date":"2023-06-05","close":7217.5981},{"date":"2023-06-07","close":7234.4819},{"date":"2023-06-08","close":7090.9741},{"date":"2023-06-09","close":7124.7407},{"date":"2023-06-12","close":7074.0908},{"date":"2023-06-13","close":7082.5327},{"date":"2023-06-14","close":7040.3242},{"date":"2023-06-15","close":7006.5576},{"date":"2023-06-16","close":6981.2329},{"date":"2023-06-19","close":7048.7656},{"date":"2023-06-20","close":7040.3242},{"date":"2023-06-21","close":6972.791},{"date":"2023-06-22","close":6964.3501},{"date":"2023-06-23","close":6972.791},{"date":"2023-06-26","close":7006.5576},{"date":"2023-06-27","close":7192.2734},{"date":"2023-06-28","close":7090.9741},{"date":"2023-06-29","close":6981.2329},{"date":"2023-06-30","close":6981.2329},{"date":"2023-07-03","close":7031.8828},{"date":"2023-07-04","close":7048.7656},{"date":"2023-07-05","close":7023.4409},{"date":"2023-07-06","close":6871.4917},{"date":"2023-07-07","close":6922.1416},{"date":"2023-07-10","close":6896.8169},{"date":"2023-07-11","close":6930.5835},{"date":"2023-07-12","close":6905.2583},{"date":"2023-07-13","close":6947.4663},{"date":"2023-07-14","close":6939.0244},{"date":"2023-07-17","close":6736.4258},{"date":"2023-07-18","close":6533.8262},{"date":"2023-07-19","close":6550.7095},{"date":"2023-07-20","close":6542.2681},{"date":"2023-07-21","close":6576.0347},{"date":"2023-07-24","close":6559.1509},{"date":"2023-07-25","close":6415.6431},{"date":"2023-07-26","close":6348.1104},{"date":"2023-07-27","close":6373.4355},{"date":"2023-07-28","close":6373.4355},{"date":"2023-07-31","close":6390.3184},{"date":"2023-08-01","close":6398.7603},{"date":"2023-08-02","close":6407.2017},{"date":"2023-08-03","close":6407.2017},{"date":"2023-08-04","close":6466.293},{"date":"2023-08-07","close":6491.6182},{"date":"2023-08-08","close":6483.1763},{"date":"2023-08-09","close":6618.2432},{"date":"2023-08-10","close":6626.6841},{"date":"2023-08-11","close":6753.3086},{"date":"2023-08-14","close":6609.8008},{"date":"2023-08-16","close":6626.6841},{"date":"2023-08-17","close":6348.1104},{"date":"2023-08-18","close":6263.6938},{"date":"2023-08-21","close":6398.7603},{"date":"2023-08-22","close":6381.8765},{"date":"2023-08-23","close":6415.6431},{"date":"2023-08-24","close":6339.6689},{"date":"2023-08-25","close":6331.2271},{"date":"2023-08-28","close":6289.0186},{"date":"2023-08-29","close":6407.2017},{"date":"2023-08-30","close":6415.6431},{"date":"2023-08-31","close":6736.4258},{"date":"2023-09-01","close":6719.5425},{"date":"2023-09-04","close":6584.4761},{"date":"2023-09-05","close":6601.3594},{"date":"2023-09-06","close":6668.8926},{"date":"2023-09-07","close":6424.085},{"date":"2023-09-08","close":6483.1763},{"date":"2023-09-11","close":6500.0596},{"date":"2023-09-12","close":6542.2681},{"date":"2023-09-13","close":6483.1763},{"date":"2023-09-14","close":6483.1763},{"date":"2023-09-15","close":6584.4761},{"date":"2023-09-18","close":6753.3086},{"date":"2023-09-19","close":6837.7251},{"date":"2023-09-20","close":6863.0503},{"date":"2023-09-21","close":6913.6997},{"date":"2023-09-22","close":6981.2329},{"date":"2023-09-25","close":6981.2329},{"date":"2023-09-26","close":6879.9331},{"date":"2023-09-27","close":6981.2329},{"date":"2023-10-04","close":6964.3501},{"date":"2023-10-05","close":6516.9429},{"date":"2023-10-06","close":6415.6431},{"date":"2023-10-10","close":6280.5771},{"date":"2023-10-11","close":6364.9937},{"date":"2023-10-12","close":6415.6431},{"date":"2023-10-13","close":6373.4355},{"date":"2023-10-16","close":6272.1353},{"date":"2023-10-17","close":6381.8765},{"date":"2023-10-18","close":6398.7603},{"date":"2023-10-19","close":6322.7856},{"date":"2023-10-20","close":6314.3433},{"date":"2023-10-23","close":6238.3687},{"date":"2023-10-24","close":6246.8105},{"date":"2023-10-25","close":6280.5771},{"date":"2023-10-26","close":6162.3945},{"date":"2023-10-27","close":6077.9775},{"date":"2023-10-30","close":6213.0439},{"date":"2023-10-31","close":6035.7695},{"date":"2023-11-01","close":6204.6025},{"date":"2023-11-02","close":6280.5771},{"date":"2023-11-03","close":6305.9019},{"date":"2023-11-06","close":6263.6938},{"date":"2023-11-07","close":6289.0186},{"date":"2023-11-08","close":6255.2524},{"date":"2023-11-09","close":6331.2271},{"date":"2023-11-10","close":6373.4355},{"date":"2023-11-13","close":6187.7192},{"date":"2023-11-14","close":6289.0186},{"date":"2023-11-15","close":6331.2271},{"date":"2023-11-16","close":6305.9019},{"date":"2023-11-17","close":6289.0186},{"date":"2023-11-20","close":6263.6938},{"date":"2023-11-21","close":6280.5771},{"date":"2023-11-22","close":6305.9019},{"date":"2023-11-23","close":6305.9019},{"date":"2023-11-24","close":6390.3184},{"date":"2023-11-27","close":6432.5269},{"date":"2023-11-28","close":6491.6182},{"date":"2023-11-29","close":6432.5269},{"date":"2023-11-30","close":6432.5269},{"date":"2023-12-01","close":6432.5269},{"date":"2023-12-04","close":6381.8765},{"date":"2023-12-05","close":6246.8105},{"date":"2023-12-06","close":6331.2271},{"date":"2023-12-07","close":6331.2271},{"date":"2023-12-08","close":6390.3184},{"date":"2023-12-11","close":6398.7603},{"date":"2023-12-12","close":6390.3184},{"date":"2023-12-13","close":6415.6431},{"date":"2023-12-14","close":6415.6431},{"date":"2023-12-15","close":6449.4097},{"date":"2023-12-18","close":6432.5269},{"date":"2023-12-19","close":6449.4097},{"date":"2023-12-20","close":6381.8765},{"date":"2023-12-21","close":6390.3184},{"date":"2023-12-22","close":6449.4097},{"date":"2023-12-26","close":6339.6689},{"date":"2023-12-27","close":6591.1001},{"date":"2023-12-28","close":6689.877},{"date":"2024-01-02","close":6689.877},{"date":"2024-01-03","close":6582.1206},{"date":"2024-01-04","close":6582.1206},{"date":"2024-01-05","close":6573.1411},{"date":"2024-01-08","close":6618.0391},{"date":"2024-01-09","close":6680.8975},{"date":"2024-01-10","close":6680.8975},{"date":"2024-01-11","close":6627.0195},{"date":"2024-01-12","close":6644.979},{"date":"2024-01-15","close":6591.1001},{"date":"2024-01-16","close":6591.1001},{"date":"2024-01-17","close":6510.2832},{"date":"2024-01-18","close":6519.2627},{"date":"2024-01-19","close":6591.1001},{"date":"2024-01-22","close":6609.0596},{"date":"2024-01-23","close":6627.0195},{"date":"2024-01-24","close":6591.1001},{"date":"2024-01-25","close":6627.0195},{"date":"2024-01-26","close":6644.979},{"date":"2024-01-29","close":6779.6743},{"date":"2024-01-30","close":6806.6133},{"date":"2024-01-31","close":6806.6133},{"date":"2024-02-01","close":6860.4912},{"date":"2024-02-02","close":7004.1665},{"date":"2024-02-05","close":7237.6392},{"date":"2024-02-06","close":7345.3955},{"date":"2024-02-07","close":7246.6187},{"date":"2024-02-08","close":7300.4966},{"date":"2024-02-13","close":7309.4766},{"date":"2024-02-14","close":7300.4966},{"date":"2024-02-15","close":7228.6592},{"date":"2024-02-16","close":7165.8013},{"date":"2024-02-19","close":7120.9028},{"date":"2024-02-20","close":7228.6592},{"date":"2024-02-21","close":7228.6592},{"date":"2024-02-22","close":7228.6592},{"date":"2024-02-23","close":7228.6592},{"date":"2024-02-26","close":7147.8418},{"date":"2024-02-27","close":7138.8623},{"date":"2024-02-28","close":7183.7603},{"date":"2024-02-29","close":7228.6592},{"date":"2024-03-04","close":7309.4766},{"date":"2024-03-05","close":7336.4155},{"date":"2024-03-06","close":7327.4355},{"date":"2024-03-07","close":7354.375},{"date":"2024-03-08","close":7291.5171},{"date":"2024-03-11","close":7318.4561},{"date":"2024-03-12","close":7300.4966},{"date":"2024-03-13","close":7318.4561},{"date":"2024-03-14","close":7354.375},{"date":"2024-03-15","close":7372.3345},{"date":"2024-03-18","close":7345.3955},{"date":"2024-03-19","close":7273.5576},{"date":"2024-03-20","close":7273.5576},{"date":"2024-03-21","close":7246.6187},{"date":"2024-03-22","close":7327.4355},{"date":"2024-03-25","close":7363.355},{"date":"2024-03-26","close":7345.3955},{"date":"2024-03-27","close":7363.355},{"date":"2024-03-28","close":7462.1313},{"date":"2024-03-29","close":7596.8267},{"date":"2024-04-01","close":7569.8877},{"date":"2024-04-02","close":7569.8877},{"date":"2024-04-03","close":7498.0503},{"date":"2024-04-04","close":7587.8472},{"date":"2024-04-05","close":7623.7661},{"date":"2024-04-08","close":7641.7256},{"date":"2024-04-09","close":7632.7461},{"date":"2024-04-11","close":7587.8472},{"date":"2024-04-12","close":7632.7461},{"date":"2024-04-15","close":7587.8472},{"date":"2024-04-16","close":7435.1924},{"date":"2024-04-17","close":7471.1108},{"date":"2024-04-18","close":7444.1719},{"date":"2024-04-19","close":7255.5981},{"date":"2024-04-22","close":7264.5781},{"date":"2024-04-23","close":7246.6187},{"date":"2024-04-24","close":7327.4355},{"date":"2024-04-25","close":7462.1313},{"date":"2024-04-26","close":7435.1924},{"date":"2024-04-29","close":7444.1719},{"date":"2024-04-30","close":7426.2124},{"date":"2024-05-02","close":7426.2124},{"date":"2024-05-03","close":7354.375},{"date":"2024-05-07","close":7354.375},{"date":"2024-05-08","close":7363.355},{"date":"2024-05-09","close":7183.7603},{"date":"2024-05-10","close":7183.7603},{"date":"2024-05-13","close":8710.3105},{"date":"2024-05-14","close":9868.6914},{"date":"2024-05-16","close":9859.7119},{"date":"2024-05-17","close":9635.2188},{"date":"2024-05-20","close":9105.417},{"date":"2024-05-21","close":8934.8027},{"date":"2024-05-22","close":8629.4932},{"date":"2024-05-23","close":8485.8174},{"date":"2024-05-24","close":8458.8789},{"date":"2024-05-27","close":8234.3857},{"date":"2024-05-28","close":8108.6699},{"date":"2024-05-29","close":8171.5278},{"date":"2024-05-30","close":8081.731},{"date":"2024-05-31","close":8261.3252},{"date":"2024-06-03","close":8252.3447},{"date":"2024-06-04","close":8081.731},{"date":"2024-06-05","close":8126.6289},{"date":"2024-06-07","close":7982.9536},{"date":"2024-06-10","close":7956.0146},{"date":"2024-06-11","close":8063.772},{"date":"2024-06-12","close":8144.5889},{"date":"2024-06-13","close":8162.5479},{"date":"2024-06-14","close":8054.792},{"date":"2024-06-17","close":7964.9946},{"date":"2024-06-18","close":7902.1367},{"date":"2024-06-19","close":7776.4214},{"date":"2024-06-20","close":7839.2783},{"date":"2024-06-21","close":7749.4814},{"date":"2024-06-24","close":7740.502},{"date":"2024-06-25","close":7758.4614},{"date":"2024-06-26","close":7713.563},{"date":"2024-06-27","close":7740.502},{"date":"2024-06-28","close":7848.2583},{"date":"2024-07-01","close":7911.1167},{"date":"2024-07-02","close":7794.3804},{"date":"2024-07-03","close":7641.7256},{"date":"2024-07-04","close":7578.8672},{"date":"2024-07-05","close":7587.8472},{"date":"2024-07-08","close":7632.7461},{"date":"2024-07-09","close":7686.624},{"date":"2024-07-10","close":7632.7461},{"date":"2024-07-11","close":7560.9082},{"date":"2024-07-12","close":7498.0503},{"date":"2024-07-15","close":7632.7461},{"date":"2024-07-16","close":7632.7461},{"date":"2024-07-17","close":7749.4814},{"date":"2024-07-18","close":7641.7256},{"date":"2024-07-19","close":7821.3193},{"date":"2024-07-22","close":7713.563},{"date":"2024-07-23","close":7524.9893},{"date":"2024-07-24","close":7498.0503},{"date":"2024-07-25","close":7480.0908},{"date":"2024-07-26","close":7569.8877},{"date":"2024-07-29","close":7632.7461},{"date":"2024-07-30","close":7569.8877},{"date":"2024-07-31","close":7587.8472},{"date":"2024-08-01","close":7740.502},{"date":"2024-08-02","close":7551.9282},{"date":"2024-08-05","close":7111.9229},{"date":"2024-08-06","close":7165.8013},{"date":"2024-08-07","close":7228.6592},{"date":"2024-08-08","close":7498.0503},{"date":"2024-08-09","close":7444.1719},{"date":"2024-08-12","close":7426.2124},{"date":"2024-08-13","close":7444.1719},{"date":"2024-08-14","close":7498.0503},{"date":"2024-08-16","close":7453.1514},{"date":"2024-08-19","close":7453.1514},{"date":"2024-08-20","close":7462.1313},{"date":"2024-08-21","close":7524.9893},{"date":"2024-08-22","close":7435.1924},{"date":"2024-08-23","close":7444.1719},{"date":"2024-08-26","close":7524.9893},{"date":"2024-08-27","close":7623.7661},{"date":"2024-08-28","close":7524.9893},{"date":"2024-08-29","close":7489.0708},{"date":"2024-08-30","close":7462.1313},{"date":"2024-09-02","close":7453.1514},{"date":"2024-09-03","close":7533.9692},{"date":"2024-09-04","close":7408.2534},{"date":"2024-09-05","close":7363.355},{"date":"2024-09-06","close":7264.5781},{"date":"2024-09-09","close":7363.355},{"date":"2024-09-10","close":7363.355},{"date":"2024-09-11","close":7264.5781},{"date":"2024-09-12","close":7291.5171},{"date":"2024-09-13","close":7291.5171},{"date":"2024-09-19","close":7291.5171},{"date":"2024-09-20","close":7327.4355},{"date":"2024-09-23","close":7273.5576},{"date":"2024-09-24","close":7282.5371},{"date":"2024-09-25","close":7201.7202},{"date":"2024-09-26","close":7327.4355},{"date":"2024-09-27","close":7327.4355},{"date":"2024-09-30","close":7309.4766},{"date":"2024-10-02","close":7273.5576},{"date":"2024-10-04","close":7309.4766},{"date":"2024-10-07","close":7291.5171},{"date":"2024-10-08","close":7210.6997},{"date":"2024-10-10","close":7264.5781},{"date":"2024-10-11","close":7300.4966},{"date":"2024-10-14","close":7327.4355},{"date":"2024-10-15","close":7084.9839},{"date":"2024-10-16","close":7111.9229},{"date":"2024-10-17","close":7156.8213},{"date":"2024-10-18","close":7273.5576},{"date":"2024-10-21","close":7192.7402},{"date":"2024-10-22","close":7156.8213},{"date":"2024-10-23","close":7156.8213},{"date":"2024-10-24","close":7129.8823},{"date":"2024-10-25","close":7165.8013},{"date":"2024-10-28","close":7246.6187},{"date":"2024-10-29","close":7246.6187},{"date":"2024-10-30","close":7201.7202},{"date":"2024-10-31","close":7237.6392},{"date":"2024-11-01","close":7264.5781},{"date":"2024-11-04","close":7246.6187},{"date":"2024-11-05","close":7246.6187},{"date":"2024-11-06","close":7246.6187},{"date":"2024-11-07","close":7282.5371},{"date":"2024-11-08","close":7282.5371},{"date":"2024-11-11","close":7129.8823},{"date":"2024-11-12","close":7084.9839},{"date":"2024-11-13","close":6959.2681},{"date":"2024-11-14","close":6995.187},{"date":"2024-11-15","close":7084.9839},{"date":"2024-11-18","close":7084.9839},{"date":"2024-11-19","close":7067.0249},{"date":"2024-11-20","close":7076.0044},{"date":"2024-11-21","close":7102.9434},{"date":"2024-11-22","close":7102.9434},{"date":"2024-11-25","close":7174.7808},{"date":"2024-11-26","close":7246.6187},{"date":"2024-11-27","close":7309.4766},{"date":"2024-11-28","close":7408.2534},{"date":"2024-11-29","close":7444.1719},{"date":"2024-12-02","close":7498.0503},{"date":"2024-12-03","close":7587.8472},{"date":"2024-12-04","close":7542.9487},{"date":"2024-12-05","close":7542.9487},{"date":"2024-12-06","close":7183.7603},{"date":"2024-12-09","close":7246.6187},{"date":"2024-12-10","close":7480.0908},{"date":"2024-12-11","close":7749.4814},{"date":"2024-12-12","close":7857.2383},{"date":"2024-12-13","close":7803.3604},{"date":"2024-12-16","close":7785.4004},{"date":"2024-12-17","close":7794.3804},{"date":"2024-12-18","close":7776.4214},{"date":"2024-12-19","close":7857.2383},{"date":"2024-12-20","close":7884.1772},{"date":"2024-12-23","close":7668.6646},{"date":"2024-12-24","close":7884.1772},{"date":"2024-12-26","close":7803.3604},{"date":"2024-12-27","close":7785.4004},{"date":"2024-12-30","close":7731.5225},{"date":"2025-01-02","close":7641.7256},{"date":"2025-01-03","close":7408.2534},{"date":"2025-01-06","close":7399.2734},{"date":"2025-01-07","close":7462.1313},{"date":"2025-01-08","close":7542.9487},{"date":"2025-01-09","close":7498.0503},{"date":"2025-01-10","close":7093.9639},{"date":"2025-01-13","close":7165.8013},{"date":"2025-01-14","close":7291.5171},{"date":"2025-01-15","close":7291.5171},{"date":"2025-01-16","close":7408.2534},{"date":"2025-01-17","close":7381.314},{"date":"2025-01-20","close":7354.375},{"date":"2025-01-21","close":7345.3955},{"date":"2025-01-22","close":7228.6592},{"date":"2025-01-23","close":7192.7402},{"date":"2025-01-24","close":7273.5576},{"date":"2025-01-31","close":7318.4561},{"date":"2025-02-03","close":7210.6997},{"date":"2025-02-04","close":7174.7808},{"date":"2025-02-05","close":7264.5781},{"date":"2025-02-06","close":7363.355},{"date":"2025-02-07","close":7327.4355},{"date":"2025-02-10","close":7381.314},{"date":"2025-02-11","close":7345.3955},{"date":"2025-02-12","close":7345.3955},{"date":"2025-02-13","close":7498.0503},{"date":"2025-02-14","close":7560.9082},{"date":"2025-02-17","close":7803.3604},{"date":"2025-02-18","close":7803.3604},{"date":"2025-02-19","close":7767.4414},{"date":"2025-02-20","close":7659.6851},{"date":"2025-02-21","close":7632.7461},{"date":"2025-02-24","close":7632.7461},{"date":"2025-02-25","close":7623.7661},{"date":"2025-02-26","close":7650.7051},{"date":"2025-02-27","close":7812.3394},{"date":"2025-02-28","close":7731.5225},{"date":"2025-03-04","close":7749.4814},{"date":"2025-03-05","close":7857.2383},{"date":"2025-03-06","close":7785.4004},{"date":"2025-03-07","close":7902.1367},{"date":"2025-03-10","close":7902.1367},{"date":"2025-03-11","close":7956.0146},{"date":"2025-03-12","close":7982.9536},{"date":"2025-03-13","close":7875.1973},{"date":"2025-03-14","close":7830.2993},{"date":"2025-03-17","close":7704.5835},{"date":"2025-03-18","close":7605.8066},{"date":"2025-03-19","close":7605.8066},{"date":"2025-03-20","close":7605.8066},{"date":"2025-03-21","close":7516.0098},{"date":"2025-03-24","close":7587.8472},{"date":"2025-03-25","close":7551.9282},{"date":"2025-03-26","close":7605.8066},{"date":"2025-03-27","close":7686.624},{"date":"2025-03-28","close":7677.146},{"date":"2025-03-31","close":7620.2783},{"date":"2025-04-01","close":7648.7124},{"date":"2025-04-02","close":7696.1021},{"date":"2025-04-03","close":7724.5356},{"date":"2025-04-04","close":7857.2271},{"date":"2025-04-07","close":7734.0137},{"date":"2025-04-08","close":7734.0137},{"date":"2025-04-09","close":7648.7124},{"date":"2025-04-10","close":7771.9258},{"date":"2025-04-11","close":7686.624},{"date":"2025-04-14","close":7762.4478},{"date":"2025-04-15","close":7800.3594},{"date":"2025-04-16","close":7876.1831},{"date":"2025-04-17","close":7999.3965},{"date":"2025-04-18","close":8018.3525},{"date":"2025-04-21","close":8132.0879},{"date":"2025-04-22","close":8264.7793},{"date":"2025-04-23","close":8331.125},{"date":"2025-04-24","close":8406.9492},{"date":"2025-04-25","close":8435.3828},{"date":"2025-04-28","close":8255.3018},{"date":"2025-04-29","close":8577.5518},{"date":"2025-04-30","close":8482.7725},{"date":"2025-05-02","close":8520.6846},{"date":"2025-05-07","close":8530.1621},{"date":"2025-05-08","close":8558.5957},{"date":"2025-05-09","close":8520.6846},{"date":"2025-05-12","close":8492.25},{"date":"2025-05-13","close":8520.6846},{"date":"2025-05-14","close":8539.6406},{"date":"2025-05-15","close":8435.3828},{"date":"2025-05-16","close":8331.125},{"date":"2025-05-19","close":8302.6914},{"date":"2025-05-20","close":8245.8232},{"date":"2025-05-21","close":8359.5586},{"date":"2025-05-22","close":8416.4268},{"date":"2025-05-23","close":8691.2871},{"date":"2025-05-26","close":8435.3828},{"date":"2025-05-27","close":8653.376},{"date":"2025-05-28","close":8653.376},{"date":"2025-05-29","close":8653.376},{"date":"2025-05-30","close":8700.7656},{"date":"2025-06-02","close":8710.2432},{"date":"2025-06-04","close":8767.1113},{"date":"2025-06-05","close":8890.3242},{"date":"2025-06-09","close":8928.2363},{"date":"2025-06-10","close":8833.457},{"date":"2025-06-11","close":8748.1553},{"date":"2025-06-12","close":8814.501},{"date":"2025-06-13","close":8634.4199},{"date":"2025-06-16","close":8700.7656},{"date":"2025-06-17","close":8691.2871},{"date":"2025-06-18","close":9004.0605},{"date":"2025-06-19","close":9070.4062},{"date":"2025-06-20","close":9117.7959},{"date":"2025-06-23","close":9051.4502},{"date":"2025-06-24","close":9089.3613},{"date":"2025-06-25","close":9060.9277},{"date":"2025-06-26","close":8880.8467},{"date":"2025-06-27","close":8719.7217},{"date":"2025-06-30","close":8880.8467},{"date":"2025-07-01","close":9032.4941},{"date":"2025-07-02","close":9326.3105},{"date":"2025-07-03","close":9269.4434},{"date":"2025-07-04","close":9098.8398},{"date":"2025-07-07","close":8994.582},{"date":"2025-07-08","close":8928.2363},{"date":"2025-07-09","close":9013.5381},{"date":"2025-07-10","close":9051.4502},{"date":"2025-07-11","close":9060.9277},{"date":"2025-07-14","close":9108.3174},{"date":"2025-07-15","close":9108.3174},{"date":"2025-07-16","close":9136.752},{"date":"2025-07-17","close":9165.1855},{"date":"2025-07-18","close":9155.707},{"date":"2025-07-21","close":9430.5684},{"date":"2025-07-22","close":9335.7891},{"date":"2025-07-23","close":9316.833},{"date":"2025-07-24","close":9430.5684},{"date":"2025-07-25","close":9364.2227},{"date":"2025-07-28","close":9184.1416},{"date":"2025-07-29","close":9174.6631},{"date":"2025-07-30","close":8966.1484},{"date":"2025-07-31","close":9089.3613},{"date":"2025-08-01","close":8596.5078},{"date":"2025-08-04","close":8757.6328},{"date":"2025-08-05","close":8719.7217},{"date":"2025-08-06","close":8795.5449},{"date":"2025-08-07","close":8776.5889},{"date":"2025-08-08","close":8700.7656},{"date":"2025-08-11","close":8530.1621},{"date":"2025-08-12","close":8454.3389},{"date":"2025-08-13","close":8397.4707},{"date":"2025-08-14","close":8359.5586},{"date":"2025-08-18","close":8264.7793},{"date":"2025-08-19","close":8236.3457},{"date":"2025-08-20","close":8113.1323},{"date":"2025-08-21","close":8226.8672},{"date":"2025-08-22","close":8103.6543},{"date":"2025-08-25","close":8198.4336},{"date":"2025-08-26","close":8122.6099},{"date":"2025-08-27","close":7866.7051},{"date":"2025-08-28","close":8018.3525},{"date":"2025-08-29","close":8037.3086},{"date":"2025-09-01","close":8056.2642},{"date":"2025-09-02","close":8037.3086},{"date":"2025-09-03","close":8027.8306},{"date":"2025-09-04","close":8170.0},{"date":"2025-09-05","close":8283.7354},{"date":"2025-09-08","close":8274.2578},{"date":"2025-09-09","close":8293.2129},{"date":"2025-09-10","close":8302.6914},{"date":"2025-09-11","close":8321.6475},{"date":"2025-09-12","close":8283.7354},{"date":"2025-09-15","close":8255.3018},{"date":"2025-09-16","close":8188.9556},{"date":"2025-09-17","close":8141.5659},{"date":"2025-09-18","close":8103.6543},{"date":"2025-09-19","close":8620.0},{"date":"2025-09-22","close":8113.1323},{"date":"2025-09-23","close":8113.1323},{"date":"2025-09-24","close":8065.7422},{"date":"2025-09-25","close":7961.4849},{"date":"2025-09-26","close":7904.6172},{"date":"2025-09-29","close":7952.0068},{"date":"2025-09-30","close":7914.0952},{"date":"2025-10-01","close":7952.0068},{"date":"2025-10-02","close":7923.5728},{"date":"2025-10-10","close":7838.2715},{"date":"2025-10-13","close":7838.2715},{"date":"2025-10-14","close":7838.2715},{"date":"2025-10-15","close":7876.1831},{"date":"2025-10-16","close":7847.7495},{"date":"2025-10-17","close":7724.5356},{"date":"2025-10-20","close":7752.9697},{"date":"2025-10-21","close":7724.5356},{"date":"2025-10-22","close":7819.3154},{"date":"2025-10-23","close":7847.7495},{"date":"2025-10-24","close":7743.4917},{"date":"2025-10-27","close":7734.0137},{"date":"2025-10-28","close":7781.4038},{"date":"2025-10-29","close":7743.4917},{"date":"2025-10-30","close":7715.0581},{"date":"2025-10-31","close":7743.4917},{"date":"2025-11-03","close":7677.146},{"date":"2025-11-04","close":7819.3154},{"date":"2025-11-05","close":7800.3594},{"date":"2025-11-06","close":7771.9258},{"date":"2025-11-07","close":7800.3594},{"date":"2025-11-10","close":7828.7935},{"date":"2025-11-11","close":7838.2715},{"date":"2025-11-12","close":7923.5728},{"date":"2025-11-13","close":7961.4849},{"date":"2025-11-14","close":7866.7051},{"date":"2025-11-17","close":7857.2271},{"date":"2025-11-18","close":7847.7495},{"date":"2025-11-19","close":7800.3594},{"date":"2025-11-20","close":7866.7051},{"date":"2025-11-21","close":7942.5288},{"date":"2025-11-24","close":7961.4849},{"date":"2025-11-25","close":7952.0068},{"date":"2025-11-26","close":7914.0952},{"date":"2025-11-27","close":7857.2271},{"date":"2025-11-28","close":7876.1831},{"date":"2025-12-01","close":8046.7866},{"date":"2025-12-02","close":8122.6099},{"date":"2025-12-03","close":8113.1323},{"date":"2025-12-04","close":8056.2642},{"date":"2025-12-05","close":8084.6982},{"date":"2025-12-08","close":8056.2642},{"date":"2025-12-09","close":8065.7422},{"date":"2025-12-10","close":8075.2202},{"date":"2025-12-11","close":8018.3525},{"date":"2025-12-12","close":8075.2202},{"date":"2025-12-15","close":8122.6099},{"date":"2025-12-16","close":8084.6982},{"date":"2025-12-17","close":8094.1763},{"date":"2025-12-18","close":8122.6099},{"date":"2025-12-19","close":8084.6982},{"date":"2025-12-22","close":8132.0879},{"date":"2025-12-23","close":7999.3965},{"date":"2025-12-24","close":8084.6982},{"date":"2025-12-26","close":8065.7422},{"date":"2025-12-29","close":7989.9185},{"date":"2025-12-30","close":7999.3965},{"date":"2026-01-02","close":7933.0508},{"date":"2026-01-05","close":7819.3154},{"date":"2026-01-06","close":7781.4038},{"date":"2026-01-07","close":7781.4038},{"date":"2026-01-08","close":7677.146},{"date":"2026-01-09","close":7667.668},{"date":"2026-01-12","close":7677.146},{"date":"2026-01-13","close":7648.7124},{"date":"2026-01-14","close":7629.7563},{"date":"2026-01-15","close":7629.7563},{"date":"2026-01-16","close":7601.3223},{"date":"2026-01-19","close":7591.8442},{"date":"2026-01-20","close":7582.3667},{"date":"2026-01-21","close":7601.3223},{"date":"2026-01-22","close":7572.8887},{"date":"2026-01-23","close":7667.668},{"date":"2026-01-26","close":7790.8813},{"date":"2026-01-27","close":7828.7935},{"date":"2026-01-28","close":7743.4917},{"date":"2026-01-29","close":7809.8374},{"date":"2026-01-30","close":7762.4478},{"date":"2026-02-02","close":7667.668},{"date":"2026-02-03","close":7743.4917},{"date":"2026-02-04","close":7790.8813},{"date":"2026-02-05","close":7838.2715},{"date":"2026-02-06","close":7790.8813},{"date":"2026-02-09","close":7790.8813},{"date":"2026-02-10","close":7752.9697},{"date":"2026-02-11","close":7857.2271},{"date":"2026-02-12","close":7942.5288},{"date":"2026-02-13","close":8027.8306},{"date":"2026-02-19","close":8008.8745},{"date":"2026-02-20","close":8056.2642},{"date":"2026-02-23","close":8132.0879},{"date":"2026-02-24","close":8084.6982},{"date":"2026-02-25","close":8094.1763},{"date":"2026-02-26","close":7980.4409},{"date":"2026-02-27","close":7923.5728},{"date":"2026-03-03","close":7895.1392},{"date":"2026-03-04","close":7667.668},{"date":"2026-03-05","close":7715.0581},{"date":"2026-03-06","close":7677.146},{"date":"2026-03-09","close":7648.7124},{"date":"2026-03-10","close":7771.9258},{"date":"2026-03-11","close":7952.0068},{"date":"2026-03-12","close":8027.8306},{"date":"2026-03-13","close":8046.7866},{"date":"2026-03-16","close":8179.478},{"date":"2026-03-17","close":8084.6982},{"date":"2026-03-18","close":8084.6982},{"date":"2026-03-19","close":8084.6982},{"date":"2026-03-20","close":8226.8672},{"date":"2026-03-23","close":8046.7866},{"date":"2026-03-24","close":8075.2202},{"date":"2026-03-25","close":8151.0439},{"date":"2026-03-26","close":8160.522},{"date":"2026-03-27","close":8170.0},{"date":"2026-03-30","close":8180.0},{"date":"2026-03-31","close":8080.0},{"date":"2026-04-01","close":8210.0},{"date":"2026-04-02","close":8080.0},{"date":"2026-04-03","close":8120.0},{"date":"2026-04-06","close":8050.0},{"date":"2026-04-07","close":8100.0},{"date":"2026-04-08","close":8100.0},{"date":"2026-04-09","close":8100.0},{"date":"2026-04-10","close":8140.0},{"date":"2026-04-13","close":8130.0},{"date":"2026-04-14","close":8130.0},{"date":"2026-04-15","close":8160.0},{"date":"2026-04-16","close":8220.0},{"date":"2026-04-17","close":8130.0},{"date":"2026-04-20","close":8170.0},{"date":"2026-04-21","close":8170.0},{"date":"2026-04-22","close":8140.0},{"date":"2026-04-23","close":8090.0},{"date":"2026-04-24","close":8340.0},{"date":"2026-04-27","close":8410.0},{"date":"2026-04-28","close":8470.0},{"date":"2026-04-29","close":8400.0},{"date":"2026-04-30","close":8390.0},{"date":"2026-05-04","close":8340.0},{"date":"2026-05-06","close":8130.0},{"date":"2026-05-07","close":8180.0},{"date":"2026-05-08","close":8130.0},{"date":"2026-05-11","close":8050.0},{"date":"2026-05-12","close":7980.0},{"date":"2026-05-13","close":7940.0},{"date":"2026-05-14","close":7970.0},{"date":"2026-05-15","close":7990.0},{"date":"2026-05-18","close":7900.0},{"date":"2026-05-19","close":7900.0},{"date":"2026-05-20","close":7810.0},{"date":"2026-05-21","close":7810.0},{"date":"2026-05-22","close":7970.0},{"date":"2026-05-26","close":7880.0},{"date":"2026-05-27","close":7790.0},{"date":"2026-05-28","close":7940.0},{"date":"2026-05-29","close":7730.0},{"date":"2026-06-01","close":7720.0},{"date":"2026-06-02","close":7850.0},{"date":"2026-06-04","close":7770.0},{"date":"2026-06-05","close":7700.0},{"date":"2026-06-08","close":7630.0},{"date":"2026-06-09","close":7840.0},{"date":"2026-06-10","close":7860.0},{"date":"2026-06-11","close":7780.0},{"date":"2026-06-12","close":7920.0},{"date":"2026-06-15","close":7890.0},{"date":"2026-06-16","close":7900.0},{"date":"2026-06-17","close":7850.0},{"date":"2026-06-18","close":7830.0},{"date":"2026-06-19","close":7760.0},{"date":"2026-06-22","close":7740.0},{"date":"2026-06-23","close":7390.0},{"date":"2026-06-24","close":7490.0},{"date":"2026-06-25","close":7430.0},{"date":"2026-06-26","close":7360.0},{"date":"2026-06-29","close":7510.0},{"date":"2026-06-30","close":7530.0},{"date":"2026-07-01","close":7570.0},{"date":"2026-07-02","close":7530.0},{"date":"2026-07-03","close":7510.0},{"date":"2026-07-06","close":7500.0},{"date":"2026-07-07","close":7660.0},{"date":"2026-07-08","close":7760.0},{"date":"2026-07-09","close":7610.0},{"date":"2026-07-10","close":7620.0},{"date":"2026-07-13","close":7700.0},{"date":"2026-07-14","close":7670.0},{"date":"2026-07-15","close":7580.0},{"date":"2026-07-16","close":7610.0},{"date":"2026-07-20","close":7470.0},{"date":"2026-07-21","close":7510.0},{"date":"2026-07-22","close":7510.0},{"date":"2026-07-23","close":7650.0},{"date":"2026-07-24","close":7740.0},{"date":"2026-07-27","close":7550.0},{"date":"2026-07-28","close":7330.0},{"date":"2026-07-29","close":7430.0},{"date":"2026-07-30","close":7490.0},{"date":"2026-07-31","close":7370.0},{"date":"2026-08-03","close":7380.0},{"date":"2026-08-04","close":7430.0},{"date":"2026-08-05","close":7510.0},{"date":"2026-08-06","close":7460.0},{"date":"2026-08-07","close":7560.0},{"date":"2026-08-10","close":7600.0},{"date":"2026-08-11","close":7630.0},{"date":"2026-08-12","close":7740.0},{"date":"2026-08-13","close":7630.0},{"date":"2026-08-14","close":7800.0},{"date":"2026-08-18","close":7660.0},{"date":"2026-08-19","close":7690.0},{"date":"2026-08-20","close":7630.0},{"date":"2026-08-21","close":7610.0},{"date":"2026-08-24","close":7560.0},{"date":"2026-08-25","close":7500.0},{"date":"2026-08-26","close":7550.0},{"date":"2026-08-27","close":7540.0},{"date":"2026-08-28","close":7680.0},{"date":"2026-08-31","close":7680.0},{"date":"2026-09-01","close":7670.0},{"date":"2026-09-02","close":7560.0},{"date":"2026-09-03","close":7560.0},{"date":"2026-09-04","close":7560.0},{"date":"2026-09-07","close":7560.0},{"date":"2026-09-08","close":7560.0},{"date":"2026-09-09","close":7570.0},{"date":"2026-09-10","close":7580.0},{"date":"2026-09-11","close":7580.0},{"date":"2026-09-14","close":7650.0},{"date":"2026-09-15","close":7560.0},{"date":"2026-09-16","close":7560.0},{"date":"2026-09-17","close":7650.0},{"date":"2026-09-18","close":7620.0},{"date":"2026-09-21","close":7520.0},{"date":"2026-09-22","close":7490.0},{"date":"2026-09-23","close":7510.0},{"date":"2026-09-28","close":7530.0},{"date":"2026-09-29","close":7530.0},{"date":"2026-09-30","close":7520.0},{"date":"2026-10-01","close":7440.0},{"date":"2026-10-02","close":7490.0},{"date":"2026-10-06","close":7490.0},{"date":"2026-10-07","close":7420.0},{"date":"2026-10-08","close":7440.0},{"date":"2026-10-12","close":7340.0},{"date":"2026-10-13","close":7290.0},{"date":"2026-10-14","close":7330.0},{"date":"2026-10-15","close":7160.0},{"date":"2026-10-16","close":7380.0},{"date":"2026-10-19","close":7410.0},{"date":"2026-10-20","close":7320.0},{"date":"2026-10-21","close":7310.0},{"date":"2026-10-22","close":7270.0},{"date":"2026-10-23","close":7240.0}],"chart_data":[{"date":"2024-10-23","open":7184,"high":7184,"low":7112,"close":7157,"volume":5109,"rsi_14":40.86,"sma_20":8064.5,"sma_60":8211.5,"sma_120":8533.17},{"date":"2024-10-24","open":7085,"high":7166,"low":7067,"close":7130,"volume":3615,"rsi_14":41.3,"sma_20":8056.5,"sma_60":8204.17,"sma_120":8531.33},{"date":"2024-10-25","open":7058,"high":7166,"low":7058,"close":7166,"volume":3710,"rsi_14":41.3,"sma_20":8050.0,"sma_60":8198.0,"sma_120":8528.58},{"date":"2024-10-28","open":7175,"high":7292,"low":7103,"close":7247,"volume":4434,"rsi_14":47.47,"sma_20":8052.5,"sma_60":8193.67,"sma_120":8526.83},{"date":"2024-10-29","open":7274,"high":7274,"low":7193,"close":7247,"volume":3390,"rsi_14":52.22,"sma_20":8048.0,"sma_60":8187.67,"sma_120":8525.0},{"date":"2024-10-30","open":7247,"high":7247,"low":7166,"close":7202,"volume":2005,"rsi_14":46.07,"sma_20":8041.0,"sma_60":8179.67,"sma_120":8522.92},{"date":"2024-10-31","open":7211,"high":7274,"low":7193,"close":7238,"volume":7859,"rsi_14":46.07,"sma_20":8037.0,"sma_60":8173.5,"sma_120":8521.17},{"date":"2024-11-01","open":7274,"high":7292,"low":7202,"close":7265,"volume":4652,"rsi_14":46.07,"sma_20":8036.5,"sma_60":8167.5,"sma_120":8520.33},{"date":"2024-11-04","open":7256,"high":7309,"low":7184,"close":7247,"volume":4471,"rsi_14":64.06,"sma_20":8033.0,"sma_60":8158.33,"sma_120":8519.33},{"date":"2024-11-05","open":7256,"high":7256,"low":7184,"close":7247,"volume":2828,"rsi_14":62.3,"sma_20":8030.5,"sma_60":8152.67,"sma_120":8518.25},{"date":"2024-11-06","open":7274,"high":7274,"low":7184,"close":7247,"volume":6357,"rsi_14":58.93,"sma_20":8032.5,"sma_60":8155.17,"sma_120":8518.83},{"date":"2024-11-07","open":7220,"high":7318,"low":7157,"close":7283,"volume":13520,"rsi_14":51.06,"sma_20":8033.5,"sma_60":8157.33,"sma_120":8519.75},{"date":"2024-11-08","open":7220,"high":7309,"low":7211,"close":7283,"volume":13083,"rsi_14":63.16,"sma_20":8032.5,"sma_60":8158.33,"sma_120":8506.5},{"date":"2024-11-11","open":7283,"high":7283,"low":7094,"close":7130,"volume":10942,"rsi_14":47.06,"sma_20":8021.5,"sma_60":8151.5,"sma_120":8481.08},{"date":"2024-11-12","open":7121,"high":7166,"low":6914,"close":7085,"volume":25442,"rsi_14":42.86,"sma_20":8021.5,"sma_60":8144.83,"sma_120":8455.33},{"date":"2024-11-13","open":7040,"high":7076,"low":6887,"close":6959,"volume":9275,"rsi_14":35.82,"sma_20":8013.0,"sma_60":8136.17,"sma_120":8430.5},{"date":"2024-11-14","open":6843,"high":6995,"low":6843,"close":6995,"volume":8100,"rsi_14":35.82,"sma_20":8004.0,"sma_60":8127.83,"sma_120":8410.92},{"date":"2024-11-15","open":7004,"high":7085,"low":6896,"close":7085,"volume":6088,"rsi_14":36.76,"sma_20":7993.5,"sma_60":8120.17,"sma_120":8393.75},{"date":"2024-11-18","open":7085,"high":7112,"low":6995,"close":7085,"volume":6639,"rsi_14":36.76,"sma_20":7987.5,"sma_60":8113.33,"sma_120":8379.42},{"date":"2024-11-19","open":7076,"high":7103,"low":7013,"close":7067,"volume":1069,"rsi_14":38.46,"sma_20":7982.5,"sma_60":8106.17,"sma_120":8366.25},{"date":"2024-11-20","open":7013,"high":7094,"low":7013,"close":7076,"volume":5104,"rsi_14":35.48,"sma_20":7978.0,"sma_60":8099.0,"sma_120":8353.42},{"date":"2024-11-21","open":7094,"high":7112,"low":7040,"close":7103,"volume":6384,"rsi_14":35.48,"sma_20":7976.5,"sma_60":8091.17,"sma_120":8342.92},{"date":"2024-11-22","open":7112,"high":7130,"low":7067,"close":7103,"volume":5846,"rsi_14":36.67,"sma_20":7973.0,"sma_60":8085.0,"sma_120":8333.58},{"date":"2024-11-25","open":7112,"high":7184,"low":7031,"close":7175,"volume":28493,"rsi_14":44.12,"sma_20":7969.0,"sma_60":8080.0,"sma_120":8324.33},{"date":"2024-11-26","open":7175,"high":7247,"low":7103,"close":7247,"volume":17503,"rsi_14":50.0,"sma_20":7969.0,"sma_60":8074.83,"sma_120":8316.58},{"date":"2024-11-27","open":7247,"high":7309,"low":7238,"close":7309,"volume":14833,"rsi_14":51.9,"sma_20":7975.0,"sma_60":8069.0,"sma_120":8307.75},{"date":"2024-11-28","open":7327,"high":7408,"low":7309,"close":7408,"volume":11680,"rsi_14":57.78,"sma_20":7984.5,"sma_60":8066.83,"sma_120":8299.92},{"date":"2024-11-29","open":7363,"high":7444,"low":7336,"close":7444,"volume":9278,"rsi_14":72.73,"sma_20":7994.5,"sma_60":8066.0,"sma_120":8294.0},{"date":"2024-12-02","open":7444,"high":7525,"low":7318,"close":7498,"volume":18945,"rsi_14":79.49,"sma_20":8008.5,"sma_60":8066.67,"sma_120":8288.17},{"date":"2024-12-03","open":7507,"high":7624,"low":7453,"close":7588,"volume":18780,"rsi_14":97.3,"sma_20":8027.5,"sma_60":8069.17,"sma_120":8284.5},{"date":"2024-12-04","open":7327,"high":7561,"low":7327,"close":7543,"volume":10965,"rsi_14":90.67,"sma_20":8044.0,"sma_60":8069.33,"sma_120":8280.67},{"date":"2024-12-05","open":7570,"high":7570,"low":7417,"close":7543,"volume":10497,"rsi_14":89.23,"sma_20":8058.5,"sma_60":8071.83,"sma_120":8275.83},{"date":"2024-12-06","open":7606,"high":7606,"low":7184,"close":7184,"volume":25169,"rsi_14":55.24,"sma_20":8053.0,"sma_60":8068.5,"sma_120":8266.92},{"date":"2024-12-09","open":7049,"high":7453,"low":7040,"close":7247,"volume":12566,"rsi_14":59.09,"sma_20":8059.5,"sma_60":8068.17,"sma_120":8258.42},{"date":"2024-12-10","open":7022,"high":7525,"low":7022,"close":7480,"volume":6777,"rsi_14":66.67,"sma_20":8081.5,"sma_60":8070.33,"sma_120":8253.08},{"date":"2024-12-11","open":7525,"high":8064,"low":7516,"close":7749,"volume":62697,"rsi_14":72.22,"sma_20":8125.5,"sma_60":8077.5,"sma_120":8251.08},{"date":"2024-12-12","open":7749,"high":7857,"low":7507,"close":7857,"volume":20344,"rsi_14":74.14,"sma_20":8173.5,"sma_60":8088.5,"sma_120":8250.67},{"date":"2024-12-13","open":7785,"high":7830,"low":7758,"close":7803,"volume":12384,"rsi_14":70.35,"sma_20":8213.5,"sma_60":8098.0,"sma_120":8250.92},{"date":"2024-12-16","open":7803,"high":7812,"low":7696,"close":7785,"volume":15170,"rsi_14":68.07,"sma_20":8252.5,"sma_60":8107.17,"sma_120":8250.42},{"date":"2024-12-17","open":7785,"high":7812,"low":7669,"close":7794,"volume":12535,"rsi_14":66.88,"sma_20":8293.0,"sma_60":8116.5,"sma_120":8250.83},{"date":"2024-12-18","open":7821,"high":7821,"low":7776,"close":7776,"volume":7962,"rsi_14":63.58,"sma_20":8332.0,"sma_60":8124.83,"sma_120":8251.17},{"date":"2024-12-19","open":7642,"high":7857,"low":7597,"close":7857,"volume":9822,"rsi_14":64.74,"sma_20":8374.0,"sma_60":8135.67,"sma_120":8252.08},{"date":"2024-12-20","open":7884,"high":7920,"low":7723,"close":7884,"volume":25511,"rsi_14":64.05,"sma_20":8417.5,"sma_60":8146.83,"sma_120":8253.67},{"date":"2024-12-23","open":7884,"high":8279,"low":7669,"close":7669,"volume":44528,"rsi_14":52.69,"sma_20":8445.0,"sma_60":8155.5,"sma_120":8253.0},{"date":"2024-12-24","open":7669,"high":8423,"low":7444,"close":7884,"volume":145967,"rsi_14":60.22,"sma_20":8480.5,"sma_60":8165.83,"sma_120":8253.33},{"date":"2024-12-26","open":7884,"high":8082,"low":7767,"close":7803,"volume":18213,"rsi_14":57.44,"sma_20":8508.0,"sma_60":8174.67,"sma_120":8252.33},{"date":"2024-12-27","open":7696,"high":7812,"low":7543,"close":7785,"volume":15019,"rsi_14":71.34,"sma_20":8529.0,"sma_60":8183.5,"sma_120":8252.25},{"date":"2024-12-30","open":7785,"high":7785,"low":7579,"close":7732,"volume":8079,"rsi_14":67.31,"sma_20":8545.0,"sma_60":8192.0,"sma_120":8253.08},{"date":"2025-01-02","open":7732,"high":7732,"low":7606,"close":7642,"volume":3668,"rsi_14":56.43,"sma_20":8553.0,"sma_60":8198.17,"sma_120":8253.67},{"date":"2025-01-03","open":7642,"high":7848,"low":7265,"close":7408,"volume":46671,"rsi_14":36.03,"sma_20":8543.0,"sma_60":8200.33,"sma_120":8252.0},{"date":"2025-01-06","open":7408,"high":7444,"low":7336,"close":7399,"volume":8802,"rsi_14":29.6,"sma_20":8535.0,"sma_60":8203.83,"sma_120":8249.83},{"date":"2025-01-07","open":7399,"high":7471,"low":7390,"close":7462,"volume":13011,"rsi_14":34.92,"sma_20":8530.5,"sma_60":8207.5,"sma_120":8247.75},{"date":"2025-01-08","open":7489,"high":7570,"low":7363,"close":7543,"volume":13299,"rsi_14":39.85,"sma_20":8550.5,"sma_60":8212.0,"sma_120":8246.92},{"date":"2025-01-09","open":7570,"high":7570,"low":7417,"close":7498,"volume":8129,"rsi_14":37.96,"sma_20":8564.5,"sma_60":8215.17,"sma_120":8246.33},{"date":"2025-01-10","open":7498,"high":7525,"low":6771,"close":7094,"volume":46839,"rsi_14":28.89,"sma_20":8543.0,"sma_60":8215.33,"sma_120":8242.58},{"date":"2025-01-13","open":7094,"high":7202,"low":7049,"close":7166,"volume":22615,"rsi_14":28.49,"sma_20":8510.5,"sma_60":8216.33,"sma_120":8238.25},{"date":"2025-01-14","open":7229,"high":7318,"low":7139,"close":7292,"volume":13758,"rsi_14":32.63,"sma_20":8479.0,"sma_60":8218.83,"sma_120":8235.08},{"date":"2025-01-15","open":7309,"high":7354,"low":7256,"close":7292,"volume":5600,"rsi_14":37.35,"sma_20":8450.5,"sma_60":8219.17,"sma_120":8230.83},{"date":"2025-01-16","open":7363,"high":7408,"low":7247,"close":7408,"volume":11407,"rsi_14":32.9,"sma_20":8429.5,"sma_60":8223.17,"sma_120":8228.67},{"date":"2025-01-17","open":7408,"high":7426,"low":7238,"close":7381,"volume":24377,"rsi_14":34.23,"sma_20":8406.5,"sma_60":8227.33,"sma_120":8224.58},{"date":"2025-01-20","open":7408,"high":7408,"low":7229,"close":7354,"volume":13158,"rsi_14":34.0,"sma_20":8383.0,"sma_60":8231.0,"sma_120":8221.25},{"date":"2025-01-21","open":7354,"high":9177,"low":7283,"close":7345,"volume":956403,"rsi_14":35.17,"sma_20":8354.5,"sma_60":8235.0,"sma_120":8219.58},{"date":"2025-01-22","open":7256,"high":7363,"low":7193,"close":7229,"volume":85622,"rsi_14":34.46,"sma_20":8318.0,"sma_60":8236.17,"sma_120":8217.08},{"date":"2025-01-23","open":7300,"high":7309,"low":7085,"close":7193,"volume":38101,"rsi_14":40.48,"sma_20":8291.5,"sma_60":8235.17,"sma_120":8214.42},{"date":"2025-01-24","open":7130,"high":7274,"low":7112,"close":7274,"volume":19610,"rsi_14":44.78,"sma_20":8257.5,"sma_60":8235.67,"sma_120":8211.67},{"date":"2025-01-31","open":7184,"high":7318,"low":7157,"close":7318,"volume":8899,"rsi_14":43.94,"sma_20":8230.5,"sma_60":8237.83,"sma_120":8208.75},{"date":"2025-02-03","open":7283,"high":7292,"low":7067,"close":7211,"volume":15122,"rsi_14":36.3,"sma_20":8198.5,"sma_60":8237.33,"sma_120":8205.42},{"date":"2025-02-04","open":7211,"high":7274,"low":7121,"close":7175,"volume":22206,"rsi_14":36.57,"sma_20":8167.5,"sma_60":8235.67,"sma_120":8201.58},{"date":"2025-02-05","open":7175,"high":7309,"low":7139,"close":7265,"volume":15747,"rsi_14":59.6,"sma_20":8146.5,"sma_60":8236.0,"sma_120":8197.17},{"date":"2025-02-06","open":7309,"high":7399,"low":7265,"close":7363,"volume":21379,"rsi_14":60.78,"sma_20":8144.0,"sma_60":8238.17,"sma_120":8195.42},{"date":"2025-02-07","open":7363,"high":7399,"low":7247,"close":7327,"volume":17766,"rsi_14":52.17,"sma_20":8140.0,"sma_60":8239.67,"sma_120":8197.42},{"date":"2025-02-10","open":7363,"high":7399,"low":7256,"close":7381,"volume":14717,"rsi_14":55.1,"sma_20":8135.5,"sma_60":8241.5,"sma_120":8199.42},{"date":"2025-02-11","open":7318,"high":7435,"low":7283,"close":7345,"volume":14873,"rsi_14":46.07,"sma_20":8124.5,"sma_60":8242.67,"sma_120":8200.5},{"date":"2025-02-12","open":7345,"high":7345,"low":7300,"close":7345,"volume":4151,"rsi_14":47.67,"sma_20":8116.0,"sma_60":8246.67,"sma_120":8199.08},{"date":"2025-02-13","open":7292,"high":7543,"low":7292,"close":7498,"volume":21136,"rsi_14":58.0,"sma_20":8138.5,"sma_60":8254.33,"sma_120":8199.58},{"date":"2025-02-14","open":7480,"high":7588,"low":7435,"close":7561,"volume":26016,"rsi_14":61.32,"sma_20":8160.5,"sma_60":8265.5,"sma_120":8200.83},{"date":"2025-02-17","open":7561,"high":7812,"low":7453,"close":7803,"volume":30451,"rsi_14":76.67,"sma_20":8189.0,"sma_60":8280.5,"sma_120":8204.17},{"date":"2025-02-18","open":7803,"high":7848,"low":7633,"close":7803,"volume":27648,"rsi_14":79.31,"sma_20":8217.5,"sma_60":8293.83,"sma_120":8207.0},{"date":"2025-02-19","open":7785,"high":7803,"low":7749,"close":7767,"volume":9563,"rsi_14":74.77,"sma_20":8237.5,"sma_60":8306.5,"sma_120":8209.92},{"date":"2025-02-20","open":7803,"high":7803,"low":7615,"close":7660,"volume":16865,"rsi_14":66.1,"sma_20":8253.0,"sma_60":8317.5,"sma_120":8211.83},{"date":"2025-02-21","open":7651,"high":7956,"low":7633,"close":7633,"volume":45777,"rsi_14":71.56,"sma_20":8268.5,"sma_60":8327.83,"sma_120":8213.42},{"date":"2025-02-24","open":7615,"high":7723,"low":7480,"close":7633,"volume":31285,"rsi_14":74.29,"sma_20":8284.5,"sma_60":8337.67,"sma_120":8214.42},{"date":"2025-02-25","open":7552,"high":7651,"low":7552,"close":7624,"volume":16088,"rsi_14":70.83,"sma_20":8306.5,"sma_60":8347.33,"sma_120":8216.17},{"date":"2025-02-26","open":7588,"high":7714,"low":7570,"close":7651,"volume":14003,"rsi_14":68.18,"sma_20":8332.0,"sma_60":8356.17,"sma_120":8218.08},{"date":"2025-02-27","open":7678,"high":7839,"low":7651,"close":7812,"volume":26847,"rsi_14":76.47,"sma_20":8362.0,"sma_60":8366.67,"sma_120":8220.75},{"date":"2025-02-28","open":7812,"high":7893,"low":7678,"close":7732,"volume":18686,"rsi_14":68.57,"sma_20":8385.0,"sma_60":8374.5,"sma_120":8221.75},{"date":"2025-03-04","open":7669,"high":7785,"low":7615,"close":7749,"volume":17089,"rsi_14":71.84,"sma_20":8415.0,"sma_60":8380.83,"sma_120":8223.83},{"date":"2025-03-05","open":7758,"high":7893,"low":7723,"close":7857,"volume":18585,"rsi_14":74.78,"sma_20":8453.0,"sma_60":8388.5,"sma_120":8227.25},{"date":"2025-03-06","open":7839,"high":7929,"low":7767,"close":7785,"volume":21197,"rsi_14":65.09,"sma_20":8482.0,"sma_60":8393.83,"sma_120":8230.25},{"date":"2025-03-07","open":7812,"high":7902,"low":7749,"close":7902,"volume":10309,"rsi_14":66.96,"sma_20":8512.0,"sma_60":8399.67,"sma_120":8234.42},{"date":"2025-03-10","open":7947,"high":7947,"low":7839,"close":7902,"volume":15661,"rsi_14":56.47,"sma_20":8544.0,"sma_60":8406.33,"sma_120":8237.83},{"date":"2025-03-11","open":7902,"high":7956,"low":7741,"close":7956,"volume":14678,"rsi_14":59.34,"sma_20":8576.0,"sma_60":8414.0,"sma_120":8242.92},{"date":"2025-03-12","open":7884,"high":8001,"low":7884,"close":7983,"volume":12056,"rsi_14":63.33,"sma_20":8611.5,"sma_60":8428.83,"sma_120":8248.67},{"date":"2025-03-13","open":8037,"high":8037,"low":7875,"close":7875,"volume":6725,"rsi_14":63.33,"sma_20":8641.0,"sma_60":8440.5,"sma_120":8254.33},{"date":"2025-03-14","open":7875,"high":7974,"low":7785,"close":7830,"volume":6829,"rsi_14":61.96,"sma_20":8659.5,"sma_60":8447.0,"sma_120":8258.67},{"date":"2025-03-17","open":7758,"high":7857,"low":7696,"close":7705,"volume":9969,"rsi_14":53.77,"sma_20":8667.5,"sma_60":8446.17,"sma_120":8261.83},{"date":"2025-03-18","open":7732,"high":7732,"low":7520,"close":7606,"volume":15927,"rsi_14":49.14,"sma_20":8656.5,"sma_60":8441.5,"sma_120":8265.0},{"date":"2025-03-19","open":7606,"high":7696,"low":7543,"close":7606,"volume":8562,"rsi_14":47.79,"sma_20":8645.5,"sma_60":8437.83,"sma_120":8267.92},{"date":"2025-03-20","open":7678,"high":7678,"low":7480,"close":7606,"volume":16203,"rsi_14":37.89,"sma_20":8636.5,"sma_60":8434.5,"sma_120":8270.83},{"date":"2025-03-21","open":7471,"high":7579,"low":7471,"close":7516,"volume":13235,"rsi_14":37.5,"sma_20":8628.5,"sma_60":8429.33,"sma_120":8272.92},{"date":"2025-03-24","open":7588,"high":7588,"low":7435,"close":7588,"volume":13013,"rsi_14":41.18,"sma_20":8626.0,"sma_60":8425.83,"sma_120":8275.33},{"date":"2025-03-25","open":7588,"high":7624,"low":7462,"close":7552,"volume":21396,"rsi_14":31.91,"sma_20":8621.5,"sma_60":8420.17,"sma_120":8277.92},{"date":"2025-03-26","open":7552,"high":7624,"low":7489,"close":7606,"volume":14385,"rsi_14":39.13,"sma_20":8620.5,"sma_60":8415.0,"sma_120":8280.92},{"date":"2025-03-27","open":7606,"high":7696,"low":7570,"close":7687,"volume":16627,"rsi_14":36.36,"sma_20":8622.5,"sma_60":8415.33,"sma_120":8285.42},{"date":"2025-03-28","open":7848,"high":8047,"low":7497,"close":7677,"volume":39411,"rsi_14":23.88,"sma_20":8592.5,"sma_60":8404.0,"sma_120":8284.92},{"date":"2025-03-31","open":7677,"high":7677,"low":7459,"close":7620,"volume":23918,"rsi_14":19.4,"sma_20":8564.0,"sma_60":8393.17,"sma_120":8283.92},{"date":"2025-04-01","open":7601,"high":7687,"low":7516,"close":7649,"volume":14241,"rsi_14":19.4,"sma_20":8536.0,"sma_60":8383.17,"sma_120":8283.33},{"date":"2025-04-02","open":7649,"high":7696,"low":7601,"close":7696,"volume":3180,"rsi_14":24.41,"sma_20":8504.5,"sma_60":8375.0,"sma_120":8283.5},{"date":"2025-04-03","open":7658,"high":7800,"low":7649,"close":7725,"volume":10170,"rsi_14":27.2,"sma_20":8478.5,"sma_60":8369.0,"sma_120":8283.58},{"date":"2025-04-04","open":7734,"high":7867,"low":7649,"close":7857,"volume":8625,"rsi_14":38.4,"sma_20":8453.0,"sma_60":8369.67,"sma_120":8285.0},{"date":"2025-04-07","open":7800,"high":7867,"low":7573,"close":7734,"volume":14946,"rsi_14":37.8,"sma_20":8421.0,"sma_60":8368.33,"sma_120":8286.08},{"date":"2025-04-08","open":7772,"high":7772,"low":7620,"close":7734,"volume":7575,"rsi_14":37.8,"sma_20":8386.0,"sma_60":8365.83,"sma_120":8286.67},{"date":"2025-04-09","open":7800,"high":7800,"low":7516,"close":7649,"volume":7998,"rsi_14":35.29,"sma_20":8345.0,"sma_60":8360.33,"sma_120":8286.17},{"date":"2025-04-10","open":7715,"high":7772,"low":7658,"close":7772,"volume":8497,"rsi_14":43.88,"sma_20":8316.5,"sma_60":8357.83,"sma_120":8286.5},{"date":"2025-04-11","open":7743,"high":7743,"low":7677,"close":7687,"volume":1553,"rsi_14":37.86,"sma_20":8286.0,"sma_60":8361.33,"sma_120":8288.33},{"date":"2025-04-14","open":7687,"high":7819,"low":7677,"close":7762,"volume":7107,"rsi_14":42.36,"sma_20":8266.5,"sma_60":8364.83,"sma_120":8290.58},{"date":"2025-04-15","open":7819,"high":7819,"low":7715,"close":7800,"volume":13088,"rsi_14":41.55,"sma_20":8254.5,"sma_60":8366.67,"sma_120":8292.75},{"date":"2025-04-16","open":7857,"high":8009,"low":7819,"close":7876,"volume":34347,"rsi_14":41.13,"sma_20":8246.5,"sma_60":8369.83,"sma_120":8294.5},{"date":"2025-04-17","open":7800,"high":8056,"low":7800,"close":7999,"volume":18998,"rsi_14":65.74,"sma_20":8245.0,"sma_60":8373.0,"sma_120":8298.08},{"date":"2025-04-18","open":7999,"high":8047,"low":7924,"close":8018,"volume":7269,"rsi_14":70.19,"sma_20":8249.5,"sma_60":8377.0,"sma_120":8302.17},{"date":"2025-04-21","open":7961,"high":8293,"low":7696,"close":8132,"volume":19954,"rsi_14":72.57,"sma_20":8256.0,"sma_60":8383.5,"sma_120":8307.25},{"date":"2025-04-22","open":8142,"high":8303,"low":8047,"close":8265,"volume":26892,"rsi_14":74.59,"sma_20":8271.5,"sma_60":8392.5,"sma_120":8313.75},{"date":"2025-04-23","open":8331,"high":8360,"low":8179,"close":8331,"volume":15538,"rsi_14":75.4,"sma_20":8287.5,"sma_60":8404.83,"sma_120":8320.5},{"date":"2025-04-24","open":8274,"high":8483,"low":8246,"close":8407,"volume":16078,"rsi_14":74.17,"sma_20":8303.0,"sma_60":8419.17,"sma_120":8327.17},{"date":"2025-04-25","open":8369,"high":8483,"low":8360,"close":8435,"volume":12705,"rsi_14":83.64,"sma_20":8343.0,"sma_60":8432.5,"sma_120":8334.08},{"date":"2025-04-28","open":8435,"high":8502,"low":8132,"close":8255,"volume":25681,"rsi_14":71.32,"sma_20":8376.5,"sma_60":8441.83,"sma_120":8339.83},{"date":"2025-04-29","open":8198,"high":8625,"low":8151,"close":8578,"volume":12213,"rsi_14":81.82,"sma_20":8425.5,"sma_60":8458.83,"sma_120":8348.08},{"date":"2025-04-30","open":8720,"high":8720,"low":8464,"close":8483,"volume":18303,"rsi_14":74.83,"sma_20":8467.0,"sma_60":8474.83,"sma_120":8355.25},{"date":"2025-05-02","open":8578,"high":8625,"low":8426,"close":8521,"volume":9240,"rsi_14":80.14,"sma_20":8509.0,"sma_60":8489.83,"sma_120":8362.92},{"date":"2025-05-07","open":8521,"high":8578,"low":8435,"close":8530,"volume":8421,"rsi_14":79.14,"sma_20":8544.5,"sma_60":8503.17,"sma_120":8370.67},{"date":"2025-05-08","open":8530,"high":8606,"low":8416,"close":8559,"volume":11107,"rsi_14":78.99,"sma_20":8588.0,"sma_60":8517.67,"sma_120":8378.67},{"date":"2025-05-09","open":8549,"high":8559,"low":8416,"close":8521,"volume":5119,"rsi_14":75.37,"sma_20":8629.5,"sma_60":8530.5,"sma_120":8386.0},{"date":"2025-05-12","open":8473,"high":8530,"low":8350,"close":8492,"volume":9357,"rsi_14":70.97,"sma_20":8674.0,"sma_60":8543.5,"sma_120":8393.08},{"date":"2025-05-13","open":8492,"high":8606,"low":8435,"close":8521,"volume":12787,"rsi_14":71.2,"sma_20":8713.5,"sma_60":8557.0,"sma_120":8401.83},{"date":"2025-05-14","open":8521,"high":8549,"low":8483,"close":8540,"volume":8288,"rsi_14":68.7,"sma_20":8758.5,"sma_60":8568.0,"sma_120":8411.17},{"date":"2025-05-15","open":8483,"high":8615,"low":8388,"close":8435,"volume":9267,"rsi_14":58.04,"sma_20":8794.0,"sma_60":8576.0,"sma_120":8420.75},{"date":"2025-05-16","open":8530,"high":8530,"low":8265,"close":8331,"volume":12289,"rsi_14":50.0,"sma_20":8822.0,"sma_60":8577.67,"sma_120":8429.08},{"date":"2025-05-19","open":8473,"high":8473,"low":8284,"close":8303,"volume":3293,"rsi_14":45.05,"sma_20":8844.5,"sma_60":8578.83,"sma_120":8436.33},{"date":"2025-05-20","open":8303,"high":8388,"low":8217,"close":8246,"volume":9394,"rsi_14":41.23,"sma_20":8857.5,"sma_60":8579.67,"sma_120":8443.08},{"date":"2025-05-21","open":8246,"high":8407,"low":8189,"close":8360,"volume":11473,"rsi_14":55.14,"sma_20":8875.5,"sma_60":8584.5,"sma_120":8451.0},{"date":"2025-05-22","open":8360,"high":8530,"low":8350,"close":8416,"volume":7803,"rsi_14":39.24,"sma_20":8890.5,"sma_60":8590.83,"sma_120":8459.33},{"date":"2025-05-23","open":8502,"high":8786,"low":8502,"close":8691,"volume":39977,"rsi_14":61.22,"sma_20":8913.0,"sma_60":8602.0,"sma_120":8469.83},{"date":"2025-05-26","open":8777,"high":8777,"low":8435,"close":8435,"volume":16024,"rsi_14":46.28,"sma_20":8918.5,"sma_60":8608.83,"sma_120":8478.08},{"date":"2025-05-27","open":8521,"high":8672,"low":7961,"close":8653,"volume":22872,"rsi_14":54.55,"sma_20":8931.5,"sma_60":8619.0,"sma_120":8487.58},{"date":"2025-05-28","open":8767,"high":8767,"low":8634,"close":8653,"volume":5601,"rsi_14":53.57,"sma_20":8943.0,"sma_60":8626.17,"sma_120":8496.42},{"date":"2025-05-29","open":8691,"high":8767,"low":8587,"close":8653,"volume":34664,"rsi_14":55.15,"sma_20":8964.0,"sma_60":8634.83,"sma_120":8504.67},{"date":"2025-05-30","open":8663,"high":8900,"low":8597,"close":8701,"volume":11968,"rsi_14":57.97,"sma_20":8970.5,"sma_60":8644.0,"sma_120":8512.42},{"date":"2025-06-02","open":8521,"high":8777,"low":8521,"close":8710,"volume":5061,"rsi_14":57.35,"sma_20":8982.5,"sma_60":8651.33,"sma_120":8519.92},{"date":"2025-06-04","open":8710,"high":8767,"low":8634,"close":8767,"volume":6633,"rsi_14":58.57,"sma_20":8995.5,"sma_60":8661.0,"sma_120":8527.42},{"date":"2025-06-05","open":8815,"high":8900,"low":8767,"close":8890,"volume":18746,"rsi_14":66.9,"sma_20":9014.5,"sma_60":8670.67,"sma_120":8535.17},{"date":"2025-06-09","open":8871,"high":9014,"low":8786,"close":8928,"volume":18448,"rsi_14":73.33,"sma_20":9034.0,"sma_60":8681.0,"sma_120":8543.67},{"date":"2025-06-10","open":8928,"high":8928,"low":8748,"close":8833,"volume":17340,"rsi_14":69.72,"sma_20":9050.5,"sma_60":8688.67,"sma_120":8551.33},{"date":"2025-06-11","open":8919,"high":8919,"low":8701,"close":8748,"volume":15197,"rsi_14":68.28,"sma_20":9064.0,"sma_60":8694.33,"sma_120":8561.58},{"date":"2025-06-12","open":8748,"high":8900,"low":8649,"close":8815,"volume":22266,"rsi_14":67.14,"sma_20":9079.5,"sma_60":8703.17,"sma_120":8571.83},{"date":"2025-06-13","open":8919,"high":8919,"low":8511,"close":8634,"volume":30788,"rsi_14":57.52,"sma_20":9084.5,"sma_60":8709.67,"sma_120":8578.33},{"date":"2025-06-16","open":8634,"high":8720,"low":8587,"close":8701,"volume":9494,"rsi_14":50.38,"sma_20":9098.5,"sma_60":8719.67,"sma_120":8582.92},{"date":"2025-06-17","open":8701,"high":8871,"low":8549,"close":8691,"volume":25589,"rsi_14":62.86,"sma_20":9117.5,"sma_60":8731.33,"sma_120":8586.42},{"date":"2025-06-18","open":8691,"high":9099,"low":8549,"close":9004,"volume":55526,"rsi_14":66.09,"sma_20":9154.5,"sma_60":8748.5,"sma_120":8593.17},{"date":"2025-06-19","open":9070,"high":9070,"low":8815,"close":9070,"volume":20280,"rsi_14":68.03,"sma_20":9198.0,"sma_60":8766.83,"sma_120":8600.67},{"date":"2025-06-20","open":9070,"high":9165,"low":8947,"close":9118,"volume":8532,"rsi_14":69.29,"sma_20":9238.0,"sma_60":8787.67,"sma_120":8608.5},{"date":"2025-06-23","open":9118,"high":9184,"low":8985,"close":9051,"volume":26247,"rsi_14":64.34,"sma_20":9271.5,"sma_60":8806.0,"sma_120":8615.92},{"date":"2025-06-24","open":9184,"high":9184,"low":8995,"close":9089,"volume":17231,"rsi_14":65.15,"sma_20":9292.5,"sma_60":8825.67,"sma_120":8622.92},{"date":"2025-06-25","open":9184,"high":9194,"low":8928,"close":9061,"volume":34297,"rsi_14":62.02,"sma_20":9325.5,"sma_60":8843.83,"sma_120":8629.42},{"date":"2025-06-26","open":9042,"high":9194,"low":8833,"close":8881,"volume":12534,"rsi_14":49.63,"sma_20":9337.5,"sma_60":8857.33,"sma_120":8636.33},{"date":"2025-06-27","open":9051,"high":9051,"low":8625,"close":8720,"volume":24086,"rsi_14":42.57,"sma_20":9341.0,"sma_60":8875.67,"sma_120":8639.83},{"date":"2025-06-30","open":8720,"high":8947,"low":8701,"close":8881,"volume":17031,"rsi_14":51.61,"sma_20":9353.0,"sma_60":8897.83,"sma_120":8645.5},{"date":"2025-07-01","open":8938,"high":9080,"low":8900,"close":9032,"volume":18032,"rsi_14":59.26,"sma_20":9370.5,"sma_60":8922.17,"sma_120":8652.67},{"date":"2025-07-02","open":9175,"high":9867,"low":9042,"close":9326,"volume":132983,"rsi_14":64.52,"sma_20":9403.0,"sma_60":8950.83,"sma_120":8662.92},{"date":"2025-07-03","open":9421,"high":9573,"low":9260,"close":9269,"volume":43973,"rsi_14":69.36,"sma_20":9429.5,"sma_60":8978.0,"sma_120":8673.5},{"date":"2025-07-04","open":9269,"high":9383,"low":8928,"close":9099,"volume":38991,"rsi_14":61.41,"sma_20":9440.5,"sma_60":8999.83,"sma_120":8684.75},{"date":"2025-07-07","open":9070,"high":9099,"low":8871,"close":8995,"volume":30914,"rsi_14":58.25,"sma_20":9444.0,"sma_60":9022.0,"sma_120":8695.17},{"date":"2025-07-08","open":9061,"high":9089,"low":8871,"close":8928,"volume":28702,"rsi_14":47.62,"sma_20":9449.0,"sma_60":9043.0,"sma_120":8704.42},{"date":"2025-07-09","open":8938,"high":9146,"low":8881,"close":9014,"volume":45194,"rsi_14":48.24,"sma_20":9463.0,"sma_60":9067.0,"sma_120":8713.67},{"date":"2025-07-10","open":9014,"high":9051,"low":8871,"close":9051,"volume":29430,"rsi_14":47.93,"sma_20":9475.5,"sma_60":9089.5,"sma_120":8723.67},{"date":"2025-07-11","open":9051,"high":9137,"low":8966,"close":9061,"volume":16752,"rsi_14":50.31,"sma_20":9498.0,"sma_60":9113.67,"sma_120":8737.5},{"date":"2025-07-14","open":9051,"high":9146,"low":8957,"close":9108,"volume":15836,"rsi_14":50.61,"sma_20":9519.5,"sma_60":9137.33,"sma_120":8751.08},{"date":"2025-07-15","open":9146,"high":9146,"low":8957,"close":9108,"volume":17268,"rsi_14":51.55,"sma_20":9541.5,"sma_60":9160.33,"sma_120":8763.5},{"date":"2025-07-16","open":9108,"high":9137,"low":8966,"close":9137,"volume":10849,"rsi_14":59.31,"sma_20":9548.5,"sma_60":9182.5,"sma_120":8776.17},{"date":"2025-07-17","open":9146,"high":9222,"low":9051,"close":9165,"volume":21125,"rsi_14":67.94,"sma_20":9553.5,"sma_60":9203.0,"sma_120":8788.0},{"date":"2025-07-18","open":9194,"high":9222,"low":9004,"close":9156,"volume":24367,"rsi_14":62.61,"sma_20":9555.5,"sma_60":9223.0,"sma_120":8800.0},{"date":"2025-07-21","open":9156,"high":9563,"low":9099,"close":9431,"volume":50845,"rsi_14":66.41,"sma_20":9575.5,"sma_60":9245.83,"sma_120":8814.67},{"date":"2025-07-22","open":9431,"high":9554,"low":9288,"close":9336,"volume":15093,"rsi_14":50.47,"sma_20":9588.5,"sma_60":9264.67,"sma_120":8828.58},{"date":"2025-07-23","open":9573,"high":9573,"low":9260,"close":9317,"volume":23099,"rsi_14":52.43,"sma_20":9602.0,"sma_60":9282.0,"sma_120":8843.42},{"date":"2025-07-24","open":9516,"high":9516,"low":9298,"close":9431,"volume":21169,"rsi_14":68.04,"sma_20":9631.0,"sma_60":9300.0,"sma_120":8859.58},{"date":"2025-07-25","open":9516,"high":9516,"low":9260,"close":9364,"volume":9762,"rsi_14":70.97,"sma_20":9665.0,"sma_60":9316.33,"sma_120":8874.42},{"date":"2025-07-28","open":9450,"high":9516,"low":9146,"close":9184,"volume":20563,"rsi_14":62.86,"sma_20":9681.0,"sma_60":9332.67,"sma_120":8887.25},{"date":"2025-07-29","open":9184,"high":9345,"low":8966,"close":9175,"volume":16977,"rsi_14":58.76,"sma_20":9688.5,"sma_60":9343.17,"sma_120":8901.0},{"date":"2025-07-30","open":9099,"high":9099,"low":8966,"close":8966,"volume":11992,"rsi_14":46.09,"sma_20":9669.5,"sma_60":9351.67,"sma_120":8913.25},{"date":"2025-07-31","open":8985,"high":9108,"low":8947,"close":9089,"volume":17804,"rsi_14":51.18,"sma_20":9660.0,"sma_60":9361.67,"sma_120":8925.75},{"date":"2025-08-01","open":9089,"high":9089,"low":8492,"close":8597,"volume":29858,"rsi_14":34.48,"sma_20":9633.5,"sma_60":9362.83,"sma_120":8933.0},{"date":"2025-08-04","open":8653,"high":8786,"low":8568,"close":8758,"volume":10373,"rsi_14":40.31,"sma_20":9621.0,"sma_60":9366.33,"sma_120":8942.0},{"date":"2025-08-05","open":8748,"high":8815,"low":8653,"close":8720,"volume":13876,"rsi_14":38.54,"sma_20":9610.0,"sma_60":9369.83,"sma_120":8950.17},{"date":"2025-08-06","open":8720,"high":8909,"low":8691,"close":8796,"volume":7814,"rsi_14":40.1,"sma_20":9598.5,"sma_60":9375.17,"sma_120":8959.33},{"date":"2025-08-07","open":8881,"high":8881,"low":8729,"close":8777,"volume":3443,"rsi_14":39.9,"sma_20":9584.0,"sma_60":9379.67,"sma_120":8968.33},{"date":"2025-08-08","open":8777,"high":8777,"low":8625,"close":8701,"volume":16531,"rsi_14":28.25,"sma_20":9565.0,"sma_60":9382.5,"sma_120":8975.25},{"date":"2025-08-11","open":8710,"high":8720,"low":8511,"close":8530,"volume":24750,"rsi_14":27.03,"sma_20":9534.5,"sma_60":9384.17,"sma_120":8980.08},{"date":"2025-08-12","open":8672,"high":8672,"low":8397,"close":8454,"volume":17699,"rsi_14":26.18,"sma_20":9500.0,"sma_60":9386.33,"sma_120":8982.0},{"date":"2025-08-13","open":8521,"high":8521,"low":8369,"close":8397,"volume":14826,"rsi_14":20.54,"sma_20":9461.0,"sma_60":9388.0,"sma_120":8983.42},{"date":"2025-08-14","open":8435,"high":8492,"low":8246,"close":8360,"volume":16469,"rsi_14":20.88,"sma_20":9418.5,"sma_60":9390.0,"sma_120":8984.83},{"date":"2025-08-18","open":8388,"high":8388,"low":8198,"close":8265,"volume":13080,"rsi_14":21.97,"sma_20":9371.5,"sma_60":9388.33,"sma_120":8986.42},{"date":"2025-08-19","open":8265,"high":8265,"low":8151,"close":8236,"volume":16361,"rsi_14":21.71,"sma_20":9308.5,"sma_60":9385.17,"sma_120":8988.0},{"date":"2025-08-20","open":8142,"high":8151,"low":7952,"close":8113,"volume":15929,"rsi_14":22.89,"sma_20":9244.0,"sma_60":9375.0,"sma_120":8988.5},{"date":"2025-08-21","open":8161,"high":8227,"low":8104,"close":8227,"volume":7232,"rsi_14":22.42,"sma_20":9186.5,"sma_60":9371.33,"sma_120":8990.08},{"date":"2025-08-22","open":8227,"high":8236,"low":8104,"close":8104,"volume":9596,"rsi_14":29.37,"sma_20":9116.5,"sma_60":9361.67,"sma_120":8990.33},{"date":"2025-08-25","open":8170,"high":8227,"low":8113,"close":8198,"volume":10176,"rsi_14":25.21,"sma_20":9055.0,"sma_60":9353.67,"sma_120":8989.92},{"date":"2025-08-26","open":8208,"high":8322,"low":8085,"close":8123,"volume":25397,"rsi_14":24.39,"sma_20":8999.0,"sma_60":9344.33,"sma_120":8989.58},{"date":"2025-08-27","open":8075,"high":8094,"low":7848,"close":7867,"volume":47706,"rsi_14":15.49,"sma_20":8930.0,"sma_60":9329.67,"sma_120":8986.83},{"date":"2025-08-28","open":7886,"high":8018,"low":7848,"close":8018,"volume":20128,"rsi_14":24.36,"sma_20":8880.0,"sma_60":9317.5,"sma_120":8984.42},{"date":"2025-08-29","open":8028,"high":8094,"low":7971,"close":8037,"volume":13055,"rsi_14":26.67,"sma_20":8824.5,"sma_60":9304.67,"sma_120":8982.83},{"date":"2025-09-01","open":7980,"high":8066,"low":7924,"close":8056,"volume":8924,"rsi_14":31.34,"sma_20":8796.0,"sma_60":9290.0,"sma_120":8980.33},{"date":"2025-09-02","open":8066,"high":8198,"low":8018,"close":8037,"volume":8270,"rsi_14":32.81,"sma_20":8758.0,"sma_60":9274.33,"sma_120":8977.67},{"date":"2025-09-03","open":8037,"high":8037,"low":7829,"close":8028,"volume":10347,"rsi_14":34.15,"sma_20":8721.5,"sma_60":9260.17,"sma_120":8974.42},{"date":"2025-09-04","open":8028,"high":8198,"low":8028,"close":8170,"volume":7294,"rsi_14":42.54,"sma_20":8688.5,"sma_60":9250.0,"sma_120":8972.17},{"date":"2025-09-05","open":8179,"high":8284,"low":8075,"close":8284,"volume":11182,"rsi_14":50.74,"sma_20":8662.5,"sma_60":9240.67,"sma_120":8971.92},{"date":"2025-09-08","open":8293,"high":8303,"low":8151,"close":8274,"volume":30484,"rsi_14":51.49,"sma_20":8640.0,"sma_60":9234.33,"sma_120":8972.0},{"date":"2025-09-09","open":8265,"high":8293,"low":8179,"close":8293,"volume":9477,"rsi_14":57.72,"sma_20":8627.5,"sma_60":9227.17,"sma_120":8973.42},{"date":"2025-09-10","open":8293,"high":8312,"low":8189,"close":8303,"volume":9037,"rsi_14":53.57,"sma_20":8619.5,"sma_60":9220.33,"sma_120":8975.83},{"date":"2025-09-11","open":8293,"high":8322,"low":8189,"close":8322,"volume":9653,"rsi_14":61.39,"sma_20":8615.5,"sma_60":9208.33,"sma_120":8978.42},{"date":"2025-09-12","open":8293,"high":8322,"low":8170,"close":8284,"volume":27312,"rsi_14":54.74,"sma_20":8611.5,"sma_60":9194.5,"sma_120":8980.67},{"date":"2025-09-15","open":8331,"high":8331,"low":8123,"close":8255,"volume":17162,"rsi_14":57.78,"sma_20":8611.0,"sma_60":9179.33,"sma_120":8983.5},{"date":"2025-09-16","open":8255,"high":8255,"low":8170,"close":8189,"volume":7849,"rsi_14":74.29,"sma_20":8608.5,"sma_60":9164.17,"sma_120":8985.08},{"date":"2025-09-17","open":8170,"high":8170,"low":8037,"close":8142,"volume":21715,"rsi_14":61.02,"sma_20":8610.0,"sma_60":9147.5,"sma_120":8986.58},{"date":"2025-09-18","open":8113,"high":8189,"low":8066,"close":8104,"volume":5730,"rsi_14":58.62,"sma_20":8605.0,"sma_60":9131.17,"sma_120":8987.5},{"date":"2025-09-19","open":8600,"high":8640,"low":8500,"close":8620,"volume":8703,"rsi_14":60.0,"sma_20":8608.5,"sma_60":9118.67,"sma_120":8988.0},{"date":"2025-09-22","open":8189,"high":8246,"low":8094,"close":8113,"volume":2450,"rsi_14":56.25,"sma_20":8604.0,"sma_60":9108.0,"sma_120":8991.83},{"date":"2025-09-23","open":8018,"high":8151,"low":8018,"close":8113,"volume":12857,"rsi_14":57.14,"sma_20":8603.5,"sma_60":9094.5,"sma_120":8996.17},{"date":"2025-09-24","open":8113,"high":8142,"low":8009,"close":8066,"volume":13647,"rsi_14":39.62,"sma_20":8614.0,"sma_60":9077.5,"sma_120":8999.83},{"date":"2025-09-25","open":8075,"high":8075,"low":7914,"close":7961,"volume":19206,"rsi_14":17.31,"sma_20":8611.0,"sma_60":9053.5,"sma_120":9002.17},{"date":"2025-09-26","open":7943,"high":7943,"low":7734,"close":7905,"volume":22272,"rsi_14":15.79,"sma_20":8604.0,"sma_60":9029.5,"sma_120":9003.75},{"date":"2025-09-29","open":7914,"high":7980,"low":7867,"close":7952,"volume":12374,"rsi_14":20.0,"sma_20":8598.5,"sma_60":9009.33,"sma_120":9004.58},{"date":"2025-09-30","open":7961,"high":7971,"low":7819,"close":7914,"volume":12454,"rsi_14":17.46,"sma_20":8592.0,"sma_60":8990.33,"sma_120":9006.17},{"date":"2025-10-01","open":7905,"high":7952,"low":7819,"close":7952,"volume":13286,"rsi_14":20.0,"sma_20":8588.0,"sma_60":8973.17,"sma_120":9008.08},{"date":"2025-10-02","open":7943,"high":7943,"low":7857,"close":7924,"volume":9167,"rsi_14":20.63,"sma_20":8575.5,"sma_60":8954.17,"sma_120":9010.58},{"date":"2025-10-10","open":7933,"high":7952,"low":7800,"close":7838,"volume":14273,"rsi_14":18.57,"sma_20":8552.0,"sma_60":8932.83,"sma_120":9011.17},{"date":"2025-10-13","open":7800,"high":7857,"low":7781,"close":7838,"volume":14583,"rsi_14":20.63,"sma_20":8529.0,"sma_60":8911.33,"sma_120":9012.5},{"date":"2025-10-14","open":7848,"high":7924,"low":7810,"close":7838,"volume":14042,"rsi_14":22.41,"sma_20":8505.0,"sma_60":8889.0,"sma_120":9013.17},{"date":"2025-10-15","open":7838,"high":7905,"low":7781,"close":7876,"volume":17929,"rsi_14":27.87,"sma_20":8482.5,"sma_60":8867.33,"sma_120":9013.83},{"date":"2025-10-16","open":7876,"high":7895,"low":7829,"close":7848,"volume":5555,"rsi_14":21.67,"sma_20":8457.5,"sma_60":8844.67,"sma_120":9013.58},{"date":"2025-10-17","open":7905,"high":7905,"low":7677,"close":7725,"volume":21888,"rsi_14":19.4,"sma_20":8428.0,"sma_60":8819.33,"sma_120":9011.17},{"date":"2025-10-20","open":7819,"high":7857,"low":7611,"close":7753,"volume":18612,"rsi_14":22.86,"sma_20":8401.5,"sma_60":8794.67,"sma_120":9008.83},{"date":"2025-10-21","open":7772,"high":7772,"low":7677,"close":7725,"volume":14918,"rsi_14":23.53,"sma_20":8377.0,"sma_60":8764.67,"sma_120":9005.25},{"date":"2025-10-22","open":7725,"high":7867,"low":7658,"close":7819,"volume":8911,"rsi_14":38.81,"sma_20":8360.0,"sma_60":8738.0,"sma_120":9001.33},{"date":"2025-10-23","open":7819,"high":7857,"low":7734,"close":7848,"volume":9146,"rsi_14":45.31,"sma_20":8345.0,"sma_60":8712.17,"sma_120":8997.08},{"date":"2025-10-24","open":7848,"high":7857,"low":7706,"close":7743,"volume":17039,"rsi_14":34.29,"sma_20":8322.5,"sma_60":8682.5,"sma_120":8991.25},{"date":"2025-10-27","open":7743,"high":7781,"low":7696,"close":7734,"volume":14837,"rsi_14":35.82,"sma_20":8302.5,"sma_60":8653.83,"sma_120":8985.08},{"date":"2025-10-28","open":7734,"high":7961,"low":7687,"close":7781,"volume":13012,"rsi_14":36.76,"sma_20":8285.0,"sma_60":8629.17,"sma_120":8980.92},{"date":"2025-10-29","open":7791,"high":7829,"low":7677,"close":7743,"volume":18384,"rsi_14":35.71,"sma_20":8268.0,"sma_60":8604.0,"sma_120":8973.58},{"date":"2025-10-30","open":7743,"high":7762,"low":7658,"close":7715,"volume":16584,"rsi_14":39.68,"sma_20":8255.0,"sma_60":8582.0,"sma_120":8966.83},{"date":"2025-10-31","open":7687,"high":7743,"low":7687,"close":7743,"volume":6324,"rsi_14":42.42,"sma_20":8246.5,"sma_60":8558.33,"sma_120":8960.0},{"date":"2025-11-03","open":7743,"high":7743,"low":7668,"close":7677,"volume":19035,"rsi_14":38.36,"sma_20":8232.0,"sma_60":8542.17,"sma_120":8952.5},{"date":"2025-11-04","open":7706,"high":7848,"low":7630,"close":7819,"volume":12954,"rsi_14":46.43,"sma_20":8227.0,"sma_60":8525.67,"sma_120":8946.0},{"date":"2025-11-05","open":7819,"high":7819,"low":7658,"close":7800,"volume":9261,"rsi_14":46.99,"sma_20":8219.0,"sma_60":8509.5,"sma_120":8939.67},{"date":"2025-11-06","open":7762,"high":7857,"low":7687,"close":7772,"volume":10118,"rsi_14":53.42,"sma_20":8210.5,"sma_60":8491.5,"sma_120":8933.33},{"date":"2025-11-07","open":7772,"high":8047,"low":7715,"close":7800,"volume":9170,"rsi_14":53.42,"sma_20":8208.5,"sma_60":8474.33,"sma_120":8927.0},{"date":"2025-11-10","open":7800,"high":7886,"low":7800,"close":7829,"volume":9190,"rsi_14":57.53,"sma_20":8208.0,"sma_60":8459.0,"sma_120":8920.75},{"date":"2025-11-11","open":7848,"high":7895,"low":7772,"close":7838,"volume":9071,"rsi_14":51.56,"sma_20":8208.0,"sma_60":8446.83,"sma_120":8915.5},{"date":"2025-11-12","open":7857,"high":7933,"low":7829,"close":7924,"volume":6583,"rsi_14":55.71,"sma_20":8210.5,"sma_60":8437.5,"sma_120":8911.92},{"date":"2025-11-13","open":7924,"high":7990,"low":7895,"close":7961,"volume":18302,"rsi_14":68.25,"sma_20":8216.5,"sma_60":8429.83,"sma_120":8908.92},{"date":"2025-11-14","open":7905,"high":8028,"low":7857,"close":7867,"volume":8191,"rsi_14":59.72,"sma_20":8224.0,"sma_60":8421.17,"sma_120":8905.58},{"date":"2025-11-17","open":7867,"high":7961,"low":7781,"close":7857,"volume":10540,"rsi_14":55.88,"sma_20":8229.5,"sma_60":8414.0,"sma_120":8901.17},{"date":"2025-11-18","open":7857,"high":7857,"low":7743,"close":7848,"volume":4117,"rsi_14":58.46,"sma_20":8236.0,"sma_60":8407.17,"sma_120":8896.17},{"date":"2025-11-19","open":7800,"high":7857,"low":7753,"close":7800,"volume":6504,"rsi_14":56.72,"sma_20":8235.0,"sma_60":8401.67,"sma_120":8888.33},{"date":"2025-11-20","open":7848,"high":7895,"low":7829,"close":7867,"volume":4674,"rsi_14":59.15,"sma_20":8236.0,"sma_60":8395.33,"sma_120":8883.33},{"date":"2025-11-21","open":7857,"high":7990,"low":7781,"close":7943,"volume":19027,"rsi_14":69.44,"sma_20":8246.5,"sma_60":8392.5,"sma_120":8877.08},{"date":"2025-11-24","open":7943,"high":7990,"low":7886,"close":7961,"volume":2934,"rsi_14":62.71,"sma_20":8258.5,"sma_60":8388.33,"sma_120":8871.0},{"date":"2025-11-25","open":7961,"high":7961,"low":7867,"close":7952,"volume":5148,"rsi_14":63.79,"sma_20":8267.5,"sma_60":8385.33,"sma_120":8864.83},{"date":"2025-11-26","open":7952,"high":7990,"low":7867,"close":7914,"volume":12691,"rsi_14":62.71,"sma_20":8276.5,"sma_60":8386.17,"sma_120":8857.92},{"date":"2025-11-27","open":7914,"high":7924,"low":7848,"close":7857,"volume":9307,"rsi_14":54.84,"sma_20":8284.0,"sma_60":8383.33,"sma_120":8850.42},{"date":"2025-11-28","open":7857,"high":7905,"low":7819,"close":7876,"volume":5184,"rsi_14":54.1,"sma_20":8291.0,"sma_60":8380.5,"sma_120":8842.58},{"date":"2025-12-01","open":7914,"high":8047,"low":7876,"close":8047,"volume":14398,"rsi_14":64.1,"sma_20":8310.5,"sma_60":8380.33,"sma_120":8835.17},{"date":"2025-12-02","open":8047,"high":8132,"low":7980,"close":8123,"volume":14494,"rsi_14":63.64,"sma_20":8326.5,"sma_60":8381.83,"sma_120":8828.08},{"date":"2025-12-03","open":8123,"high":8151,"low":8037,"close":8113,"volume":10338,"rsi_14":60.81,"sma_20":8343.0,"sma_60":8383.33,"sma_120":8821.75},{"date":"2025-12-04","open":8113,"high":8113,"low":8028,"close":8056,"volume":4390,"rsi_14":64.29,"sma_20":8358.0,"sma_60":8381.33,"sma_120":8815.67},{"date":"2025-12-05","open":8094,"high":8104,"low":7952,"close":8085,"volume":8120,"rsi_14":66.67,"sma_20":8373.0,"sma_60":8377.83,"sma_120":8809.25},{"date":"2025-12-08","open":8085,"high":8085,"low":7990,"close":8056,"volume":4692,"rsi_14":64.86,"sma_20":8385.0,"sma_60":8374.0,"sma_120":8804.17},{"date":"2025-12-09","open":8056,"high":8104,"low":7971,"close":8066,"volume":3993,"rsi_14":70.0,"sma_20":8397.0,"sma_60":8370.0,"sma_120":8798.58},{"date":"2025-12-10","open":8047,"high":8113,"low":7980,"close":8075,"volume":6332,"rsi_14":67.19,"sma_20":8405.0,"sma_60":8366.0,"sma_120":8793.17},{"date":"2025-12-11","open":8037,"high":8094,"low":8009,"close":8018,"volume":6383,"rsi_14":56.45,"sma_20":8408.0,"sma_60":8360.67,"sma_120":8784.5},{"date":"2025-12-12","open":8037,"high":8113,"low":8009,"close":8075,"volume":10184,"rsi_14":59.09,"sma_20":8419.0,"sma_60":8357.0,"sma_120":8775.75},{"date":"2025-12-15","open":8037,"high":8132,"low":7971,"close":8123,"volume":16181,"rsi_14":62.86,"sma_20":8433.0,"sma_60":8354.67,"sma_120":8767.0},{"date":"2025-12-16","open":8123,"high":8142,"low":7980,"close":8085,"volume":12696,"rsi_14":62.86,"sma_20":8445.5,"sma_60":8352.83,"sma_120":8758.5},{"date":"2025-12-17","open":8151,"high":8151,"low":8028,"close":8094,"volume":11980,"rsi_14":69.23,"sma_20":8461.0,"sma_60":8352.0,"sma_120":8749.75},{"date":"2025-12-18","open":8056,"high":8123,"low":7990,"close":8123,"volume":7667,"rsi_14":69.7,"sma_20":8474.5,"sma_60":8351.83,"sma_120":8741.5},{"date":"2025-12-19","open":8123,"high":8123,"low":8047,"close":8085,"volume":6096,"rsi_14":53.85,"sma_20":8482.0,"sma_60":8350.33,"sma_120":8734.5},{"date":"2025-12-22","open":8094,"high":8142,"low":8047,"close":8132,"volume":10434,"rsi_14":51.02,"sma_20":8491.0,"sma_60":8350.67,"sma_120":8729.33},{"date":"2025-12-23","open":8142,"high":8161,"low":7990,"close":7999,"volume":22420,"rsi_14":40.32,"sma_20":8493.5,"sma_60":8348.67,"sma_120":8721.58},{"date":"2025-12-24","open":8142,"high":8142,"low":7980,"close":8085,"volume":19553,"rsi_14":52.31,"sma_20":8502.5,"sma_60":8349.0,"sma_120":8713.25},{"date":"2025-12-26","open":8132,"high":8170,"low":8018,"close":8066,"volume":8044,"rsi_14":48.44,"sma_20":8513.5,"sma_60":8350.83,"sma_120":8702.17},{"date":"2025-12-29","open":8066,"high":8066,"low":7961,"close":7990,"volume":9655,"rsi_14":44.93,"sma_20":8519.5,"sma_60":8352.33,"sma_120":8690.92},{"date":"2025-12-30","open":7971,"high":8075,"low":7952,"close":7999,"volume":9362,"rsi_14":44.93,"sma_20":8517.0,"sma_60":8353.17,"sma_120":8681.25},{"date":"2026-01-02","open":7999,"high":8037,"low":7905,"close":7933,"volume":11150,"rsi_14":40.0,"sma_20":8507.0,"sma_60":8353.5,"sma_120":8671.92},{"date":"2026-01-05","open":7895,"high":7961,"low":7781,"close":7819,"volume":21966,"rsi_14":37.04,"sma_20":8491.5,"sma_60":8351.17,"sma_120":8662.17},{"date":"2026-01-06","open":7781,"high":7867,"low":7743,"close":7781,"volume":13937,"rsi_14":30.38,"sma_20":8477.0,"sma_60":8348.5,"sma_120":8651.33},{"date":"2026-01-07","open":7781,"high":7867,"low":7743,"close":7781,"volume":11379,"rsi_14":25.68,"sma_20":8461.0,"sma_60":8347.5,"sma_120":8640.17},{"date":"2026-01-08","open":7781,"high":7781,"low":7639,"close":7677,"volume":18756,"rsi_14":23.46,"sma_20":8441.0,"sma_60":8344.67,"sma_120":8628.0},{"date":"2026-01-09","open":7677,"high":7677,"low":7606,"close":7668,"volume":11001,"rsi_14":22.22,"sma_20":8420.0,"sma_60":8341.67,"sma_120":8615.33},{"date":"2026-01-12","open":7658,"high":7791,"low":7639,"close":7677,"volume":21052,"rsi_14":20.25,"sma_20":8399.0,"sma_60":8338.17,"sma_120":8602.75},{"date":"2026-01-13","open":7677,"high":7687,"low":7611,"close":7649,"volume":17751,"rsi_14":20.51,"sma_20":8379.5,"sma_60":8334.67,"sma_120":8589.67},{"date":"2026-01-14","open":7649,"high":7649,"low":7601,"close":7630,"volume":17505,"rsi_14":14.67,"sma_20":8356.0,"sma_60":8333.0,"sma_120":8576.17},{"date":"2026-01-15","open":7630,"high":7639,"low":7601,"close":7630,"volume":16313,"rsi_14":18.03,"sma_20":8330.0,"sma_60":8330.83,"sma_120":8562.75},{"date":"2026-01-16","open":7715,"high":7715,"low":7582,"close":7601,"volume":15112,"rsi_14":35.96,"sma_20":8287.0,"sma_60":8372.5,"sma_120":8831.25},{"date":"2026-01-19","open":7658,"high":7687,"low":7554,"close":7592,"volume":17847,"rsi_14":3.7,"sma_20":8278.0,"sma_60":8324.67,"sma_120":8531.33},{"date":"2026-01-20","open":7611,"high":7639,"low":7563,"close":7582,"volume":29197,"rsi_14":4.26,"sma_20":8249.5,"sma_60":8320.0,"sma_120":8516.08},{"date":"2026-01-21","open":7573,"high":7611,"low":7525,"close":7601,"volume":19693,"rsi_14":6.25,"sma_20":8224.0,"sma_60":8317.5,"sma_120":8500.0},{"date":"2026-01-22","open":7630,"high":7630,"low":7554,"close":7573,"volume":14573,"rsi_14":6.82,"sma_20":8194.5,"sma_60":8314.67,"sma_120":8484.25},{"date":"2026-01-23","open":7582,"high":7677,"low":7573,"close":7668,"volume":17680,"rsi_14":30.95,"sma_20":8177.0,"sma_60":8312.67,"sma_120":8470.92},{"date":"2026-01-26","open":7725,"high":7810,"low":7668,"close":7791,"volume":22220,"rsi_14":50.98,"sma_20":8161.5,"sma_60":8313.5,"sma_120":8458.75},{"date":"2026-01-27","open":7772,"high":7895,"low":7753,"close":7829,"volume":20467,"rsi_14":54.55,"sma_20":8149.0,"sma_60":8315.5,"sma_120":8448.75},{"date":"2026-01-28","open":7781,"high":7838,"low":7734,"close":7743,"volume":32815,"rsi_14":56.6,"sma_20":8136.0,"sma_60":8315.5,"sma_120":8436.92},{"date":"2026-01-29","open":7743,"high":7810,"low":7677,"close":7810,"volume":24723,"rsi_14":62.71,"sma_20":8126.0,"sma_60":8317.83,"sma_120":8430.0},{"date":"2026-01-30","open":7762,"high":7781,"low":7715,"close":7762,"volume":19023,"rsi_14":57.14,"sma_20":8117.0,"sma_60":8316.83,"sma_120":8421.25},{"date":"2026-02-02","open":7819,"high":7819,"low":7639,"close":7668,"volume":32653,"rsi_14":51.43,"sma_20":8109.0,"sma_60":8314.5,"sma_120":8412.0},{"date":"2026-02-03","open":7753,"high":7772,"low":7687,"close":7743,"volume":14834,"rsi_14":57.89,"sma_20":8107.0,"sma_60":8314.0,"sma_120":8402.75},{"date":"2026-02-04","open":7772,"high":7819,"low":7677,"close":7791,"volume":19228,"rsi_14":43.0,"sma_20":8285.5,"sma_60":8368.17,"sma_120":8821.25},{"date":"2026-02-05","open":7791,"high":7914,"low":7715,"close":7838,"volume":21782,"rsi_14":43.56,"sma_20":8287.5,"sma_60":8364.83,"sma_120":8812.5},{"date":"2026-02-06","open":7743,"high":7800,"low":7639,"close":7791,"volume":23348,"rsi_14":45.83,"sma_20":8288.5,"sma_60":8358.17,"sma_120":8804.08},{"date":"2026-02-09","open":7791,"high":7848,"low":7772,"close":7791,"volume":30761,"rsi_14":46.32,"sma_20":8288.0,"sma_60":8349.5,"sma_120":8795.08},{"date":"2026-02-10","open":7791,"high":7819,"low":7725,"close":7753,"volume":24884,"rsi_14":44.9,"sma_20":8284.0,"sma_60":8340.33,"sma_120":8787.33},{"date":"2026-02-11","open":7800,"high":7876,"low":7762,"close":7857,"volume":19714,"rsi_14":52.88,"sma_20":8285.0,"sma_60":8332.67,"sma_120":8779.92},{"date":"2026-02-12","open":7914,"high":7980,"low":7848,"close":7943,"volume":22661,"rsi_14":53.77,"sma_20":8286.0,"sma_60":8326.33,"sma_120":8773.33},{"date":"2026-02-13","open":7924,"high":8047,"low":7895,"close":8028,"volume":15250,"rsi_14":54.21,"sma_20":8289.5,"sma_60":8321.17,"sma_120":8764.75},{"date":"2026-02-19","open":8028,"high":8104,"low":7971,"close":8009,"volume":36978,"rsi_14":52.34,"sma_20":8297.0,"sma_60":8316.33,"sma_120":8755.42},{"date":"2026-02-20","open":8056,"high":8056,"low":7971,"close":8056,"volume":23111,"rsi_14":54.95,"sma_20":8307.5,"sma_60":8312.83,"sma_120":8746.08},{"date":"2026-02-23","open":8113,"high":8198,"low":8056,"close":8132,"volume":47352,"rsi_14":60.0,"sma_20":8322.5,"sma_60":8311.83,"sma_120":8738.0},{"date":"2026-02-24","open":8208,"high":8227,"low":8037,"close":8085,"volume":37167,"rsi_14":60.53,"sma_20":8337.5,"sma_60":8310.83,"sma_120":8729.17},{"date":"2026-02-25","open":8198,"high":8198,"low":8056,"close":8094,"volume":20504,"rsi_14":79.22,"sma_20":8309.5,"sma_60":8326.67,"sma_120":8356.0},{"date":"2026-02-26","open":8151,"high":8151,"low":7971,"close":7980,"volume":27997,"rsi_14":70.83,"sma_20":8351.5,"sma_60":8306.83,"sma_120":8712.75},{"date":"2026-02-27","open":8037,"high":8037,"low":7848,"close":7924,"volume":32683,"rsi_14":58.54,"sma_20":8324.5,"sma_60":8329.0,"sma_120":8356.17},{"date":"2026-03-03","open":7791,"high":7943,"low":7791,"close":7895,"volume":43547,"rsi_14":53.75,"sma_20":8332.5,"sma_60":8329.33,"sma_120":8354.92},{"date":"2026-03-04","open":7895,"high":7895,"low":7544,"close":7668,"volume":67263,"rsi_14":43.43,"sma_20":8325.0,"sma_60":8322.67,"sma_120":8351.5},{"date":"2026-03-05","open":7734,"high":7886,"low":7630,"close":7715,"volume":59581,"rsi_14":46.15,"sma_20":8322.5,"sma_60":8315.5,"sma_120":8348.67},{"date":"2026-03-06","open":7725,"high":7772,"low":7544,"close":7677,"volume":40488,"rsi_14":46.15,"sma_20":8323.0,"sma_60":8307.83,"sma_120":8345.58},{"date":"2026-03-09","open":7639,"high":7658,"low":7507,"close":7649,"volume":28671,"rsi_14":38.54,"sma_20":8318.0,"sma_60":8300.67,"sma_120":8341.0},{"date":"2026-03-10","open":7772,"high":7819,"low":7658,"close":7772,"volume":17860,"rsi_14":41.0,"sma_20":8317.0,"sma_60":8295.17,"sma_120":8336.5},{"date":"2026-03-11","open":7753,"high":7990,"low":7753,"close":7952,"volume":21850,"rsi_14":46.36,"sma_20":8323.0,"sma_60":8293.33,"sma_120":8333.67},{"date":"2026-03-12","open":7952,"high":8075,"low":7886,"close":8028,"volume":22887,"rsi_14":50.86,"sma_20":8335.5,"sma_60":8292.67,"sma_120":8331.33},{"date":"2026-03-13","open":8028,"high":8075,"low":7952,"close":8047,"volume":21888,"rsi_14":49.56,"sma_20":8349.0,"sma_60":8292.17,"sma_120":8329.08},{"date":"2026-03-16","open":8009,"high":8227,"low":7943,"close":8179,"volume":38031,"rsi_14":52.1,"sma_20":8371.5,"sma_60":8287.83,"sma_120":8599.58},{"date":"2026-03-17","open":8227,"high":8236,"low":8066,"close":8085,"volume":20957,"rsi_14":50.0,"sma_20":8383.5,"sma_60":8292.17,"sma_120":8590.58},{"date":"2026-03-18","open":8085,"high":8227,"low":8037,"close":8085,"volume":19792,"rsi_14":49.59,"sma_20":8391.0,"sma_60":8295.83,"sma_120":8581.58},{"date":"2026-03-19","open":8056,"high":8123,"low":8028,"close":8085,"volume":16686,"rsi_14":54.95,"sma_20":8394.0,"sma_60":8300.0,"sma_120":8572.33},{"date":"2026-03-20","open":8094,"high":8236,"low":8066,"close":8227,"volume":39389,"rsi_14":63.33,"sma_20":8405.5,"sma_60":8308.83,"sma_120":8564.08},{"date":"2026-03-23","open":8227,"high":8227,"low":8047,"close":8047,"volume":17141,"rsi_14":55.88,"sma_20":8405.0,"sma_60":8314.0,"sma_120":8554.33},{"date":"2026-03-24","open":8056,"high":8123,"low":7772,"close":8075,"volume":25540,"rsi_14":68.7,"sma_20":8402.0,"sma_60":8320.17,"sma_120":8542.42},{"date":"2026-03-25","open":8056,"high":8179,"low":8037,"close":8151,"volume":20546,"rsi_14":69.49,"sma_20":8405.5,"sma_60":8326.0,"sma_120":8532.0},{"date":"2026-03-26","open":8198,"high":8246,"low":8094,"close":8161,"volume":33351,"rsi_14":72.17,"sma_20":8409.0,"sma_60":8331.5,"sma_120":8521.83},{"date":"2026-03-27","open":8151,"high":8170,"low":8056,"close":8170,"volume":16111,"rsi_14":74.34,"sma_20":8419.0,"sma_60":8339.0,"sma_120":8510.75},{"date":"2026-03-30","open":8300,"high":8330,"low":8100,"close":8180,"volume":41120,"rsi_14":49.31,"sma_20":8410.0,"sma_60":8339.33,"sma_120":8496.58},{"date":"2026-03-31","open":8180,"high":8200,"low":8040,"close":8080,"volume":18800,"rsi_14":38.52,"sma_20":8397.5,"sma_60":8337.17,"sma_120":8483.17},{"date":"2026-04-01","open":8120,"high":8250,"low":8120,"close":8210,"volume":12274,"rsi_14":40.71,"sma_20":8403.5,"sma_60":8337.83,"sma_120":8470.92},{"date":"2026-04-02","open":8200,"high":8250,"low":7720,"close":8080,"volume":54618,"rsi_14":36.42,"sma_20":8400.5,"sma_60":8336.83,"sma_120":8459.42},{"date":"2026-04-03","open":8100,"high":8160,"low":8010,"close":8120,"volume":28702,"rsi_14":31.91,"sma_20":8401.5,"sma_60":8336.0,"sma_120":8447.17},{"date":"2026-04-06","open":8120,"high":8190,"low":7690,"close":8050,"volume":29775,"rsi_14":32.61,"sma_20":8400.5,"sma_60":8335.17,"sma_120":8438.67},{"date":"2026-04-07","open":8050,"high":8140,"low":8010,"close":8100,"volume":6454,"rsi_14":34.97,"sma_20":8395.5,"sma_60":8332.67,"sma_120":8429.17},{"date":"2026-04-08","open":8150,"high":8190,"low":8080,"close":8100,"volume":22996,"rsi_14":34.97,"sma_20":8381.0,"sma_60":8330.5,"sma_120":8420.0},{"date":"2026-04-09","open":8200,"high":8200,"low":8020,"close":8100,"volume":17805,"rsi_14":27.34,"sma_20":8362.5,"sma_60":8328.83,"sma_120":8410.17},{"date":"2026-04-10","open":8200,"high":8200,"low":8080,"close":8140,"volume":12159,"rsi_14":34.51,"sma_20":8345.0,"sma_60":8327.33,"sma_120":8400.83},{"date":"2026-04-13","open":8140,"high":8140,"low":8080,"close":8130,"volume":6137,"rsi_14":32.43,"sma_20":8320.0,"sma_60":8325.17,"sma_120":8392.08},{"date":"2026-04-14","open":8150,"high":8180,"low":8030,"close":8130,"volume":27618,"rsi_14":27.18,"sma_20":8300.0,"sma_60":8322.83,"sma_120":8384.83},{"date":"2026-04-15","open":8170,"high":8170,"low":8080,"close":8160,"volume":20018,"rsi_14":28.57,"sma_20":8281.5,"sma_60":8319.5,"sma_120":8378.5},{"date":"2026-04-16","open":8160,"high":8230,"low":8110,"close":8220,"volume":49801,"rsi_14":31.82,"sma_20":8266.0,"sma_60":8316.5,"sma_120":8373.17},{"date":"2026-04-17","open":8250,"high":8250,"low":8120,"close":8130,"volume":18744,"rsi_14":46.67,"sma_20":8238.5,"sma_60":8313.67,"sma_120":8367.42},{"date":"2026-04-20","open":8130,"high":8460,"low":8100,"close":8170,"volume":33339,"rsi_14":56.52,"sma_20":8222.5,"sma_60":8311.67,"sma_120":8362.83},{"date":"2026-04-21","open":8280,"high":8280,"low":8150,"close":8170,"volume":7905,"rsi_14":46.43,"sma_20":8205.0,"sma_60":8309.83,"sma_120":8358.5},{"date":"2026-04-22","open":8060,"high":8260,"low":8060,"close":8140,"volume":31140,"rsi_14":56.52,"sma_20":8182.0,"sma_60":8308.33,"sma_120":8355.0},{"date":"2026-04-23","open":8180,"high":8190,"low":8050,"close":8090,"volume":35184,"rsi_14":46.81,"sma_20":8156.0,"sma_60":8304.83,"sma_120":8350.08},{"date":"2026-04-24","open":8090,"high":8630,"low":8050,"close":8340,"volume":87260,"rsi_14":72.31,"sma_20":8142.0,"sma_60":8304.17,"sma_120":8348.33},{"date":"2026-04-27","open":8410,"high":8570,"low":8380,"close":8410,"volume":34914,"rsi_14":73.13,"sma_20":8153.5,"sma_60":8304.33,"sma_120":8346.33},{"date":"2026-04-28","open":8500,"high":8580,"low":8360,"close":8470,"volume":39615,"rsi_14":75.34,"sma_20":8173.0,"sma_60":8305.67,"sma_120":8345.5},{"date":"2026-04-29","open":8470,"high":8490,"low":8330,"close":8400,"volume":23891,"rsi_14":68.75,"sma_20":8182.5,"sma_60":8306.5,"sma_120":8346.33},{"date":"2026-04-30","open":8400,"high":8420,"low":8280,"close":8390,"volume":19021,"rsi_14":67.11,"sma_20":8207.5,"sma_60":8317.0,"sma_120":8311.5},{"date":"2026-05-04","open":8390,"high":8460,"low":8310,"close":8340,"volume":25626,"rsi_14":62.96,"sma_20":8209.0,"sma_60":8311.17,"sma_120":8336.25},{"date":"2026-05-06","open":8340,"high":8360,"low":8090,"close":8130,"volume":48772,"rsi_14":50.0,"sma_20":8213.0,"sma_60":8310.5,"sma_120":8332.17},{"date":"2026-05-07","open":8130,"high":8250,"low":8100,"close":8180,"volume":21742,"rsi_14":50.96,"sma_20":8217.0,"sma_60":8309.83,"sma_120":8327.5},{"date":"2026-05-08","open":8180,"high":8280,"low":8050,"close":8130,"volume":42314,"rsi_14":45.63,"sma_20":8218.5,"sma_60":8307.5,"sma_120":8322.5},{"date":"2026-05-11","open":8130,"high":8130,"low":8030,"close":8050,"volume":27134,"rsi_14":46.08,"sma_20":8216.0,"sma_60":8304.67,"sma_120":8316.67},{"date":"2026-05-12","open":8050,"high":8190,"low":7920,"close":7980,"volume":49718,"rsi_14":40.95,"sma_20":8208.0,"sma_60":8300.67,"sma_120":8310.17},{"date":"2026-05-13","open":7950,"high":8010,"low":7880,"close":7940,"volume":35164,"rsi_14":39.45,"sma_20":8198.5,"sma_60":8296.67,"sma_120":8303.17},{"date":"2026-05-14","open":7940,"high":8040,"low":7930,"close":7970,"volume":8884,"rsi_14":42.2,"sma_20":8190.5,"sma_60":8291.33,"sma_120":8296.75},{"date":"2026-05-15","open":7970,"high":8080,"low":7890,"close":7990,"volume":28874,"rsi_14":45.28,"sma_20":8182.0,"sma_60":8284.83,"sma_120":8290.75},{"date":"2026-05-18","open":7990,"high":8010,"low":7880,"close":7900,"volume":30207,"rsi_14":25.56,"sma_20":8166.0,"sma_60":8275.33,"sma_120":8284.58},{"date":"2026-05-19","open":8010,"high":8010,"low":7840,"close":7900,"volume":19742,"rsi_14":19.28,"sma_20":8154.5,"sma_60":8266.17,"sma_120":8278.83},{"date":"2026-05-20","open":7900,"high":7910,"low":7790,"close":7810,"volume":28022,"rsi_14":11.63,"sma_20":8136.5,"sma_60":8254.67,"sma_120":8272.42},{"date":"2026-05-21","open":7950,"high":7980,"low":7810,"close":7810,"volume":12716,"rsi_14":12.66,"sma_20":8118.5,"sma_60":8241.83,"sma_120":8265.67},{"date":"2026-05-22","open":7810,"high":7990,"low":7810,"close":7970,"volume":16912,"rsi_14":27.66,"sma_20":8110.0,"sma_60":8232.5,"sma_120":8260.75},{"date":"2026-05-26","open":8000,"high":8030,"low":7820,"close":7880,"volume":14387,"rsi_14":26.53,"sma_20":8099.5,"sma_60":8221.5,"sma_120":8255.08},{"date":"2026-05-27","open":7880,"high":7900,"low":7700,"close":7790,"volume":29115,"rsi_14":30.23,"sma_20":8072.0,"sma_60":8211.0,"sma_120":8249.08},{"date":"2026-05-28","open":7800,"high":7940,"low":7700,"close":7940,"volume":35272,"rsi_14":37.5,"sma_20":8048.5,"sma_60":8204.0,"sma_120":8245.25},{"date":"2026-05-29","open":7770,"high":7930,"low":7650,"close":7730,"volume":48603,"rsi_14":32.14,"sma_20":8011.5,"sma_60":8194.0,"sma_120":8240.17},{"date":"2026-06-01","open":7730,"high":7920,"low":7510,"close":7720,"volume":20949,"rsi_14":34.29,"sma_20":7977.5,"sma_60":8187.83,"sma_120":8234.58},{"date":"2026-06-02","open":7720,"high":7860,"low":7630,"close":7850,"volume":28348,"rsi_14":44.14,"sma_20":7950.5,"sma_60":8183.0,"sma_120":8230.42},{"date":"2026-06-04","open":7900,"high":7900,"low":7660,"close":7770,"volume":20416,"rsi_14":42.61,"sma_20":7922.0,"sma_60":8177.5,"sma_120":8225.25},{"date":"2026-06-05","open":7770,"high":7840,"low":7570,"close":7700,"volume":22562,"rsi_14":38.66,"sma_20":7900.5,"sma_60":8171.33,"sma_120":8219.67},{"date":"2026-06-08","open":7700,"high":7710,"low":7450,"close":7630,"volume":39131,"rsi_14":35.48,"sma_20":7873.0,"sma_60":8161.83,"sma_120":8214.33},{"date":"2026-06-09","open":7640,"high":7900,"low":7600,"close":7840,"volume":16224,"rsi_14":47.79,"sma_20":7858.5,"sma_60":8152.67,"sma_120":8210.75},{"date":"2026-06-10","open":7880,"high":7890,"low":7760,"close":7860,"volume":21254,"rsi_14":48.55,"sma_20":7849.0,"sma_60":8142.5,"sma_120":8207.33},{"date":"2026-06-11","open":7880,"high":7900,"low":7700,"close":7780,"volume":27103,"rsi_14":48.91,"sma_20":7839.0,"sma_60":8130.67,"sma_120":8202.92},{"date":"2026-06-12","open":7790,"high":7950,"low":7780,"close":7920,"volume":22812,"rsi_14":53.64,"sma_20":7838.0,"sma_60":8118.83,"sma_120":8199.92},{"date":"2026-06-15","open":7920,"high":8040,"low":7810,"close":7890,"volume":19213,"rsi_14":47.1,"sma_20":7834.0,"sma_60":8108.17,"sma_120":8197.75},{"date":"2026-06-16","open":8000,"high":8000,"low":7840,"close":7900,"volume":15574,"rsi_14":50.77,"sma_20":7829.5,"sma_60":8097.67,"sma_120":8195.42},{"date":"2026-06-17","open":7920,"high":8000,"low":7770,"close":7850,"volume":10494,"rsi_14":62.3,"sma_20":7839.0,"sma_60":8017.67,"sma_120":8177.58},{"date":"2026-06-18","open":7850,"high":7850,"low":7710,"close":7830,"volume":7060,"rsi_14":45.13,"sma_20":7823.5,"sma_60":8072.17,"sma_120":8189.42},{"date":"2026-06-19","open":7830,"high":7900,"low":7620,"close":7760,"volume":24051,"rsi_14":51.52,"sma_20":7821.0,"sma_60":8060.0,"sma_120":8185.08},{"date":"2026-06-22","open":7760,"high":7770,"low":7620,"close":7740,"volume":10934,"rsi_14":51.0,"sma_20":7817.5,"sma_60":8047.0,"sma_120":8181.5},{"date":"2026-06-23","open":7660,"high":7720,"low":7390,"close":7390,"volume":47871,"rsi_14":31.15,"sma_20":7788.5,"sma_60":8026.83,"sma_120":8175.08},{"date":"2026-06-24","open":7390,"high":7600,"low":7380,"close":7490,"volume":19057,"rsi_14":38.71,"sma_20":7769.0,"sma_60":8008.17,"sma_120":8169.08},{"date":"2026-06-25","open":7490,"high":7590,"low":7410,"close":7430,"volume":16558,"rsi_14":39.02,"sma_20":7751.0,"sma_60":7988.33,"sma_120":8162.92},{"date":"2026-06-26","open":7430,"high":7460,"low":7300,"close":7360,"volume":31708,"rsi_14":39.02,"sma_20":7722.0,"sma_60":7974.67,"sma_120":8156.42},{"date":"2026-06-29","open":7520,"high":7520,"low":7310,"close":7510,"volume":23575,"rsi_14":35.9,"sma_20":7711.0,"sma_60":7965.17,"sma_120":8150.92},{"date":"2026-06-30","open":7600,"high":7600,"low":7460,"close":7530,"volume":13197,"rsi_14":35.9,"sma_20":7701.5,"sma_60":7953.83,"sma_120":8146.17},{"date":"2026-07-01","open":7600,"high":7840,"low":7550,"close":7570,"volume":42891,"rsi_14":40.71,"sma_20":7687.5,"sma_60":7945.33,"sma_120":8140.5},{"date":"2026-07-02","open":7570,"high":7720,"low":7520,"close":7530,"volume":22140,"rsi_14":31.07,"sma_20":7675.5,"sma_60":7935.5,"sma_120":8134.67},{"date":"2026-07-03","open":7760,"high":7760,"low":7500,"close":7510,"volume":11010,"rsi_14":31.37,"sma_20":7666.0,"sma_60":7926.5,"sma_120":8128.92},{"date":"2026-07-06","open":7650,"high":7650,"low":7500,"close":7500,"volume":15186,"rsi_14":30.39,"sma_20":7659.5,"sma_60":7916.5,"sma_120":8122.83},{"date":"2026-07-07","open":7500,"high":7660,"low":7490,"close":7660,"volume":43800,"rsi_14":41.59,"sma_20":7650.5,"sma_60":7909.17,"sma_120":8117.83},{"date":"2026-07-08","open":7630,"high":7780,"low":7560,"close":7760,"volume":20726,"rsi_14":47.11,"sma_20":7645.5,"sma_60":7903.5,"sma_120":8113.58},{"date":"2026-07-09","open":7770,"high":7800,"low":7570,"close":7610,"volume":12209,"rsi_14":44.19,"sma_20":7637.0,"sma_60":7894.67,"sma_120":8107.33},{"date":"2026-07-10","open":7610,"high":7730,"low":7560,"close":7620,"volume":11170,"rsi_14":45.31,"sma_20":7622.0,"sma_60":7886.17,"sma_120":8100.83},{"date":"2026-07-13","open":7640,"high":7730,"low":7480,"close":7700,"volume":22617,"rsi_14":65.35,"sma_20":7612.5,"sma_60":7879.0,"sma_120":8095.83},{"date":"2026-07-14","open":7680,"high":7680,"low":7490,"close":7670,"volume":22212,"rsi_14":59.57,"sma_20":7601.0,"sma_60":7870.83,"sma_120":8090.67},{"date":"2026-07-15","open":7670,"high":7730,"low":7560,"close":7580,"volume":9136,"rsi_14":57.73,"sma_20":7587.5,"sma_60":7860.17,"sma_120":8084.83},{"date":"2026-07-16","open":7580,"high":7630,"low":7530,"close":7610,"volume":18829,"rsi_14":63.44,"sma_20":7576.5,"sma_60":7851.5,"sma_120":8079.67},{"date":"2026-07-20","open":7550,"high":7580,"low":7370,"close":7470,"volume":20415,"rsi_14":47.83,"sma_20":7562.0,"sma_60":7839.83,"sma_120":8072.75},{"date":"2026-07-21","open":7410,"high":7520,"low":7360,"close":7510,"volume":8922,"rsi_14":48.94,"sma_20":7550.5,"sma_60":7828.83,"sma_120":8065.5},{"date":"2026-07-22","open":7520,"high":7600,"low":7420,"close":7510,"volume":9801,"rsi_14":46.67,"sma_20":7556.5,"sma_60":7818.33,"sma_120":8058.08},{"date":"2026-07-23","open":7550,"high":7690,"low":7400,"close":7650,"volume":21299,"rsi_14":56.0,"sma_20":7564.5,"sma_60":7811.0,"sma_120":8051.92},{"date":"2026-07-24","open":7540,"high":7740,"low":7540,"close":7740,"volume":24520,"rsi_14":60.75,"sma_20":7580.0,"sma_60":7801.0,"sma_120":8046.83},{"date":"2026-07-27","open":7700,"high":7700,"low":7460,"close":7550,"volume":26896,"rsi_14":52.0,"sma_20":7589.5,"sma_60":7786.67,"sma_120":8040.67},{"date":"2026-07-28","open":7450,"high":7530,"low":7210,"close":7330,"volume":51757,"rsi_14":37.4,"sma_20":7580.5,"sma_60":7767.67,"sma_120":8032.5},{"date":"2026-07-29","open":7210,"high":7480,"low":7210,"close":7430,"volume":38748,"rsi_14":37.4,"sma_20":7575.5,"sma_60":7751.5,"sma_120":8027.58},{"date":"2026-07-30","open":7370,"high":7490,"low":7220,"close":7490,"volume":11733,"rsi_14":45.08,"sma_20":7571.5,"sma_60":7736.5,"sma_120":8021.75},{"date":"2026-07-31","open":7400,"high":7420,"low":7290,"close":7370,"volume":13833,"rsi_14":40.6,"sma_20":7563.5,"sma_60":7720.33,"sma_120":8015.75},{"date":"2026-08-03","open":7280,"high":7420,"low":7280,"close":7380,"volume":5452,"rsi_14":37.3,"sma_20":7557.0,"sma_60":7707.83,"sma_120":8009.17},{"date":"2026-08-04","open":7320,"high":7500,"low":7320,"close":7430,"volume":13812,"rsi_14":40.62,"sma_20":7553.5,"sma_60":7695.33,"sma_120":8002.58},{"date":"2026-08-05","open":7430,"high":7580,"low":7430,"close":7510,"volume":10417,"rsi_14":47.24,"sma_20":7546.0,"sma_60":7685.0,"sma_120":7996.25},{"date":"2026-08-06","open":7500,"high":7520,"low":7420,"close":7460,"volume":9718,"rsi_14":44.19,"sma_20":7531.0,"sma_60":7675.17,"sma_120":7989.92},{"date":"2026-08-07","open":7460,"high":7570,"low":7440,"close":7560,"volume":9474,"rsi_14":53.6,"sma_20":7528.5,"sma_60":7668.17,"sma_120":7984.42},{"date":"2026-08-10","open":7580,"high":7700,"low":7530,"close":7600,"volume":8097,"rsi_14":53.6,"sma_20":7527.5,"sma_60":7662.5,"sma_120":7979.58},{"date":"2026-08-11","open":7530,"high":7750,"low":7530,"close":7630,"volume":11520,"rsi_14":54.69,"sma_20":7524.0,"sma_60":7656.83,"sma_120":7974.08},{"date":"2026-08-12","open":7630,"high":7840,"low":7600,"close":7740,"volume":58946,"rsi_14":53.6,"sma_20":7527.5,"sma_60":7652.67,"sma_120":7968.75},{"date":"2026-08-13","open":7680,"high":7760,"low":7600,"close":7630,"volume":13288,"rsi_14":45.67,"sma_20":7530.0,"sma_60":7648.17,"sma_120":7961.75},{"date":"2026-08-14","open":7610,"high":7800,"low":7600,"close":7800,"volume":5552,"rsi_14":60.0,"sma_20":7539.5,"sma_60":7646.5,"sma_120":7956.33},{"date":"2026-08-18","open":7800,"high":7800,"low":7510,"close":7660,"volume":22936,"rsi_14":64.1,"sma_20":7549.0,"sma_60":7644.0,"sma_120":7949.33},{"date":"2026-08-19","open":7600,"high":7690,"low":7500,"close":7690,"volume":10431,"rsi_14":61.82,"sma_20":7558.0,"sma_60":7642.0,"sma_120":7941.92},{"date":"2026-08-20","open":7600,"high":7640,"low":7510,"close":7630,"volume":10672,"rsi_14":56.36,"sma_20":7564.0,"sma_60":7636.33,"sma_120":7934.42},{"date":"2026-08-21","open":7570,"high":7610,"low":7480,"close":7610,"volume":8682,"rsi_14":62.0,"sma_20":7562.0,"sma_60":7631.83,"sma_120":7926.67},{"date":"2026-08-24","open":7580,"high":7580,"low":7490,"close":7560,"volume":5375,"rsi_14":58.65,"sma_20":7553.0,"sma_60":7628.0,"sma_120":7919.5},{"date":"2026-08-25","open":7500,"high":7600,"low":7440,"close":7500,"volume":6104,"rsi_14":53.33,"sma_20":7550.5,"sma_60":7620.67,"sma_120":7912.33},{"date":"2026-08-26","open":7500,"high":7580,"low":7480,"close":7550,"volume":7226,"rsi_14":51.96,"sma_20":7561.5,"sma_60":7617.67,"sma_120":7905.83},{"date":"2026-08-27","open":7510,"high":7600,"low":7510,"close":7540,"volume":3104,"rsi_14":54.08,"sma_20":7567.0,"sma_60":7614.67,"sma_120":7901.25},{"date":"2026-08-28","open":7500,"high":7680,"low":7500,"close":7680,"volume":5041,"rsi_14":55.88,"sma_20":7576.5,"sma_60":7611.83,"sma_120":7897.42},{"date":"2026-08-31","open":7620,"high":7680,"low":7590,"close":7680,"volume":1472,"rsi_14":54.08,"sma_20":7592.0,"sma_60":7610.33,"sma_120":7893.92},{"date":"2026-09-01","open":7620,"high":7680,"low":7540,"close":7670,"volume":3688,"rsi_14":52.08,"sma_20":7606.5,"sma_60":7609.83,"sma_120":7890.58},{"date":"2026-09-02","open":7580,"high":7610,"low":7550,"close":7560,"volume":6811,"rsi_14":40.62,"sma_20":7613.0,"sma_60":7608.67,"sma_120":7885.25},{"date":"2026-09-03","open":7560,"high":7670,"low":7470,"close":7560,"volume":9261,"rsi_14":45.88,"sma_20":7615.5,"sma_60":7604.0,"sma_120":7878.33},{"date":"2026-09-04","open":7560,"high":7620,"low":7540,"close":7560,"volume":1682,"rsi_14":32.35,"sma_20":7620.5,"sma_60":7599.0,"sma_120":7870.75},{"date":"2026-09-07","open":7560,"high":7590,"low":7520,"close":7560,"volume":5285,"rsi_14":40.74,"sma_20":7620.5,"sma_60":7595.33,"sma_120":7863.0},{"date":"2026-09-08","open":7520,"high":7640,"low":7520,"close":7560,"volume":5204,"rsi_14":37.25,"sma_20":7618.5,"sma_60":7589.33,"sma_120":7854.08},{"date":"2026-09-09","open":7560,"high":7650,"low":7550,"close":7570,"volume":3830,"rsi_14":43.48,"sma_20":7615.5,"sma_60":7584.0,"sma_120":7846.08},{"date":"2026-09-10","open":7530,"high":7650,"low":7530,"close":7580,"volume":8070,"rsi_14":46.67,"sma_20":7607.5,"sma_60":7578.67,"sma_120":7838.17},{"date":"2026-09-11","open":7550,"high":7650,"low":7550,"close":7580,"volume":1109,"rsi_14":52.5,"sma_20":7605.0,"sma_60":7574.17,"sma_120":7830.25},{"date":"2026-09-14","open":7580,"high":7660,"low":7550,"close":7650,"volume":3090,"rsi_14":68.29,"sma_20":7597.5,"sma_60":7571.17,"sma_120":7821.67},{"date":"2026-09-15","open":7600,"high":7750,"low":7510,"close":7560,"volume":7819,"rsi_14":51.11,"sma_20":7592.5,"sma_60":7567.83,"sma_120":7813.92},{"date":"2026-09-16","open":7530,"high":7750,"low":7510,"close":7560,"volume":9821,"rsi_14":52.27,"sma_20":7586.0,"sma_60":7564.83,"sma_120":7805.92},{"date":"2026-09-17","open":7530,"high":7660,"low":7530,"close":7650,"volume":12971,"rsi_14":46.15,"sma_20":7587.0,"sma_60":7569.17,"sma_120":7798.0},{"date":"2026-09-18","open":7600,"high":7650,"low":7540,"close":7620,"volume":4922,"rsi_14":42.86,"sma_20":7587.5,"sma_60":7571.33,"sma_120":7789.75},{"date":"2026-09-21","open":7590,"high":7590,"low":7440,"close":7520,"volume":7465,"rsi_14":35.29,"sma_20":7585.5,"sma_60":7572.83,"sma_120":7780.58},{"date":"2026-09-22","open":7500,"high":7500,"low":7450,"close":7490,"volume":4489,"rsi_14":41.86,"sma_20":7585.0,"sma_60":7575.0,"sma_120":7774.83},{"date":"2026-09-23","open":7490,"high":7550,"low":7450,"close":7510,"volume":1509,"rsi_14":44.44,"sma_20":7583.0,"sma_60":7575.0,"sma_120":7770.08},{"date":"2026-09-28","open":7450,"high":7540,"low":7410,"close":7530,"volume":13422,"rsi_14":46.81,"sma_20":7582.5,"sma_60":7575.0,"sma_120":7764.42},{"date":"2026-09-29","open":7450,"high":7590,"low":7430,"close":7530,"volume":3657,"rsi_14":46.81,"sma_20":7575.0,"sma_60":7574.33,"sma_120":7759.83},{"date":"2026-09-30","open":7480,"high":7580,"low":7480,"close":7520,"volume":1240,"rsi_14":45.83,"sma_20":7567.0,"sma_60":7574.17,"sma_120":7754.83},{"date":"2026-10-01","open":7520,"high":7520,"low":7350,"close":7440,"volume":15631,"rsi_14":38.18,"sma_20":7555.5,"sma_60":7573.0,"sma_120":7749.75},{"date":"2026-10-02","open":7400,"high":7490,"low":7380,"close":7490,"volume":1304,"rsi_14":42.37,"sma_20":7552.0,"sma_60":7572.83,"sma_120":7744.67},{"date":"2026-10-06","open":7490,"high":7520,"low":7410,"close":7490,"volume":4428,"rsi_14":42.37,"sma_20":7548.5,"sma_60":7570.0,"sma_120":7739.58},{"date":"2026-10-07","open":7450,"high":7470,"low":7400,"close":7420,"volume":4836,"rsi_14":30.51,"sma_20":7541.5,"sma_60":7564.33,"sma_120":7733.92},{"date":"2026-10-08","open":7400,"high":7460,"low":7340,"close":7440,"volume":4567,"rsi_14":38.46,"sma_20":7535.5,"sma_60":7561.5,"sma_120":7728.08},{"date":"2026-10-12","open":7400,"high":7420,"low":7220,"close":7340,"volume":7662,"rsi_14":32.26,"sma_20":7524.5,"sma_60":7556.83,"sma_120":7721.5},{"date":"2026-10-13","open":7270,"high":7300,"low":7160,"close":7290,"volume":13380,"rsi_14":18.97,"sma_20":7510.5,"sma_60":7550.0,"sma_120":7714.5},{"date":"2026-10-14","open":7300,"high":7330,"low":7270,"close":7330,"volume":1687,"rsi_14":25.42,"sma_20":7498.0,"sma_60":7544.33,"sma_120":7707.58},{"date":"2026-10-15","open":7300,"high":7300,"low":7120,"close":7160,"volume":13029,"rsi_14":22.73,"sma_20":7477.0,"sma_60":7537.33,"sma_120":7698.75},{"date":"2026-10-16","open":7260,"high":7380,"low":7240,"close":7380,"volume":3045,"rsi_14":43.53,"sma_20":7463.5,"sma_60":7533.5,"sma_120":7692.5},{"date":"2026-10-19","open":7370,"high":7440,"low":7230,"close":7410,"volume":2221,"rsi_14":44.19,"sma_20":7456.0,"sma_60":7532.5,"sma_120":7686.17},{"date":"2026-10-20","open":7400,"high":7420,"low":7260,"close":7320,"volume":3176,"rsi_14":38.71,"sma_20":7444.0,"sma_60":7529.33,"sma_120":7679.08},{"date":"2026-10-21","open":7320,"high":7340,"low":7250,"close":7310,"volume":2221,"rsi_14":38.3,"sma_20":7427.0,"sma_60":7526.0,"sma_120":7672.17},{"date":"2026-10-22","open":7280,"high":7290,"low":7060,"close":7270,"volume":2252,"rsi_14":37.11,"sma_20":7409.5,"sma_60":7519.67,"sma_120":7665.33},{"date":"2026-10-23","open":7310,"high":7391,"low":7200,"close":7200,"volume":7530}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.33,"pbr":0.92,"ttm_eps":null,"close":7848.2583},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.42,"pbr":0.85,"ttm_eps":null,"close":7309.4766},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.58,"pbr":0.85,"ttm_eps":null,"close":7731.5225},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.97,"pbr":0.86,"ttm_eps":null,"close":7620.2783},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.88,"pbr":1.0,"ttm_eps":null,"close":8880.8467},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.7,"pbr":0.88,"ttm_eps":null,"close":7914.0952},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.93,"pbr":0.88,"ttm_eps":null,"close":7999.3965},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.78,"pbr":0.9,"ttm_eps":null,"close":8080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.76,"pbr":0.82,"ttm_eps":null,"close":7530.0}],"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":"HDC랩스","phase":"above-fold","symbol_resolved":true}