{"status":"ok","report":{"price_analysis":{"current":6800.0,"change_1d":0.4,"change_7d":-2.3,"change_30d":-3.6,"high_30d":7600.0,"low_30d":6600.0,"position_in_range":20.0,"support":6700.0,"resistance":7500.0},"summary":"농우바이오(054050)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1087.12억. 현재가 6,780원, 전일 대비 +0.1%, 30일 -3.6%. PER 8.5배 / ROE 1.1%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 8879.00, 기관 순매수 279.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.5배입니다. ROE 1.1%입니다. 시가총액 1087.12억. 매출 1605.27억, 영업이익 107.48억.","grade":"C","comment":"PER 8.46배, ROE 1.11%","per":8.49,"pbr":0.38,"roe":1.11,"eps":801.3299999999999,"revenue":160527300318.0,"operating_income":10747918789.0,"net_income":12845593063.0,"market_cap":109032811600,"profit_margin":8.0,"roa":0.88,"operating_margin":6.7,"gross_margin":47.74,"debt_ratio":0.26285540791972445,"total_assets":363137622324.0,"total_equity":287552810913.0,"total_debt":75584811411.0,"dividend_yield":3.7369,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-35.08)가 시그널선(-6.33)을 하회합니다(데드크로스). SMA20 7023, SMA60 6929 — 혼조세입니다. 볼린저밴드 6720~7326 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":19.626168224299064,"macd":-35.081410487513494,"macd_signal":-6.332275978133172,"sma_20":7023.0,"sma_60":6929.0,"bb_upper":7325.991749062578,"bb_lower":6720.008250937422,"atr_14":158.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8879.00, 기관 순매수 279.00. 30일 누적: 외국인 -6.19만, 기관 1.77만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8879.0,"institutional_flow":279.0,"data":[{"date":"2026-10-22","foreign_net":-1952.0,"institution_net":-1207.0,"retail_net":3159.0},{"date":"2026-10-21","foreign_net":-5824.0,"institution_net":-164.0,"retail_net":5988.0},{"date":"2026-10-20","foreign_net":-2610.0,"institution_net":90.0,"retail_net":2520.0},{"date":"2026-10-19","foreign_net":523.0,"institution_net":1203.0,"retail_net":-1726.0},{"date":"2026-10-16","foreign_net":984.0,"institution_net":357.0,"retail_net":-1341.0},{"date":"2026-10-15","foreign_net":-142.0,"institution_net":402.0,"retail_net":-260.0},{"date":"2026-10-14","foreign_net":-1452.0,"institution_net":505.0,"retail_net":947.0},{"date":"2026-10-13","foreign_net":1019.0,"institution_net":251.0,"retail_net":-1270.0},{"date":"2026-10-12","foreign_net":-6135.0,"institution_net":508.0,"retail_net":5627.0},{"date":"2026-10-08","foreign_net":-1503.0,"institution_net":-250.0,"retail_net":1753.0},{"date":"2026-10-07","foreign_net":-1820.0,"institution_net":6.0,"retail_net":1814.0},{"date":"2026-10-06","foreign_net":-7887.0,"institution_net":25.0,"retail_net":7862.0},{"date":"2026-10-02","foreign_net":-5272.0,"institution_net":106.0,"retail_net":5166.0},{"date":"2026-10-01","foreign_net":-14008.0,"institution_net":-262.0,"retail_net":14270.0},{"date":"2026-09-30","foreign_net":19699.0,"institution_net":15975.0,"retail_net":-35674.0},{"date":"2026-09-29","foreign_net":-931.0,"institution_net":-44.0,"retail_net":975.0},{"date":"2026-09-28","foreign_net":-2311.0,"institution_net":567.0,"retail_net":1744.0},{"date":"2026-09-23","foreign_net":-5451.0,"institution_net":41.0,"retail_net":5410.0},{"date":"2026-09-22","foreign_net":-9212.0,"institution_net":-15.0,"retail_net":9227.0},{"date":"2026-09-21","foreign_net":-1547.0,"institution_net":-33.0,"retail_net":1580.0},{"date":"2026-09-18","foreign_net":-552.0,"institution_net":-46.0,"retail_net":598.0},{"date":"2026-09-17","foreign_net":-1370.0,"institution_net":-90.0,"retail_net":1460.0},{"date":"2026-09-16","foreign_net":-1428.0,"institution_net":-22.0,"retail_net":1450.0},{"date":"2026-09-15","foreign_net":-449.0,"institution_net":-112.0,"retail_net":561.0},{"date":"2026-09-14","foreign_net":259.0,"institution_net":346.0,"retail_net":-605.0},{"date":"2026-09-11","foreign_net":797.0,"institution_net":-23.0,"retail_net":-774.0},{"date":"2026-09-10","foreign_net":409.0,"institution_net":-77.0,"retail_net":-332.0},{"date":"2026-09-09","foreign_net":-8882.0,"institution_net":-44.0,"retail_net":8926.0},{"date":"2026-09-08","foreign_net":-3027.0,"institution_net":-107.0,"retail_net":3134.0},{"date":"2026-09-07","foreign_net":-1874.0,"institution_net":-141.0,"retail_net":2015.0}],"periods":{"d1":{"foreign_net":-1952.0,"institution_net":-1207.0,"retail_net":3159.0},"d3":{"foreign_net":-10386.0,"institution_net":-1281.0,"retail_net":11667.0},"d7":{"foreign_net":-10473.0,"institution_net":1186.0,"retail_net":9287.0},"d14":{"foreign_net":-46079.0,"institution_net":1570.0,"retail_net":44509.0},"d30":{"foreign_net":-61949.0,"institution_net":17745.0,"retail_net":44204.0}}},"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 8.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +26.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.8,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":-53.4,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.6,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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":"B","percentile":79,"summary":"유동비율 3.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.85,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":18.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +26.8%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"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":47.74,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.49,"current_pbr":0.38,"per_5y_high":10.79,"per_5y_low":8.4,"per_5y_avg":10.09,"per_percentile":11.1,"pbr_5y_high":0.49,"pbr_5y_low":0.38,"pbr_5y_avg":0.44,"pbr_percentile":11.1,"per_5y_median":10.4,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":10.79,"pbr":0.45},{"quarter":"2024-Q3","per":10.59,"pbr":0.42},{"quarter":"2024-Q4","per":10.13,"pbr":0.41},{"quarter":"2025-Q1","per":9.19,"pbr":0.41},{"quarter":"2025-Q2","per":10.63,"pbr":0.47},{"quarter":"2025-Q3","per":10.43,"pbr":0.49},{"quarter":"2025-Q4","per":10.4,"pbr":0.46},{"quarter":"2026-Q1","per":10.25,"pbr":0.44},{"quarter":"2026-Q2","per":8.4,"pbr":0.38},{"quarter":"현재","per":8.49,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7549.9805,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6995.2495,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6892.7017,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6941.1738,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8007.5552,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8531.0518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6730.0,"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":"Healthcare","industry":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.79,"eps":699.72,"close":7549.98,"source":"reported"},{"date":"2024-07","per":10.45,"eps":699.72,"close":7314.92,"source":"reported"},{"date":"2024-08","per":10.08,"eps":699.72,"close":7051.66,"source":"reported"},{"date":"2024-09","per":10.59,"eps":660.52,"close":6995.25,"source":"reported"},{"date":"2024-10","per":10.31,"eps":660.52,"close":6807.21,"source":"reported"},{"date":"2024-11","per":10.48,"eps":660.52,"close":6920.03,"source":"reported"},{"date":"2024-12","per":10.13,"eps":680.51,"close":6892.7,"source":"reported"},{"date":"2025-01","per":10.54,"eps":680.51,"close":7173.84,"source":"reported"},{"date":"2025-02","per":10.47,"eps":680.51,"close":7125.37,"source":"reported"},{"date":"2025-03","per":9.19,"eps":755.7,"close":6941.17,"source":"reported"},{"date":"2025-04","per":9.67,"eps":755.7,"close":7309.56,"source":"reported"},{"date":"2025-05","per":10.33,"eps":755.7,"close":7803.97,"source":"reported"},{"date":"2025-06","per":10.63,"eps":753.51,"close":8007.56,"source":"reported"},{"date":"2025-07","per":11.19,"eps":753.51,"close":8434.11,"source":"reported"},{"date":"2025-08","per":10.79,"eps":753.51,"close":8133.58,"source":"reported"},{"date":"2025-09","per":10.43,"eps":817.86,"close":8531.05,"source":"reported"},{"date":"2025-10","per":9.86,"eps":817.86,"close":8065.72,"source":"reported"},{"date":"2025-11","per":9.45,"eps":817.86,"close":7726.42,"source":"reported"},{"date":"2025-12","per":10.4,"eps":766.24,"close":7970.0,"source":"reported"},{"date":"2026-01","per":10.75,"eps":766.24,"close":8240.0,"source":"reported"},{"date":"2026-02","per":10.71,"eps":766.24,"close":8210.0,"source":"reported"},{"date":"2026-03","per":10.25,"eps":763.27,"close":7820.0,"source":"reported"},{"date":"2026-04","per":10.59,"eps":763.27,"close":8080.0,"source":"reported"},{"date":"2026-05","per":9.41,"eps":763.27,"close":7180.0,"source":"reported"},{"date":"2026-06","per":8.4,"eps":801.33,"close":6730.0,"source":"reported"},{"date":"2026-07","per":8.35,"eps":801.33,"close":6690.0,"source":"reported"},{"date":"2026-08","per":8.66,"eps":801.33,"close":6940.0,"source":"reported"},{"date":"2026-09","per":9.26,"eps":801.33,"close":7420.0,"source":"reported"},{"date":"2026-10","per":8.4,"eps":801.33,"close":6730.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.02,"std":0.79,"upper_1sd":10.81,"lower_1sd":9.23,"current":8.4,"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":3.7369,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 32%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":31.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.74,"summary":"배당수익률 3.74%","metrics":[{"name":"배당수익률","value":3.74,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.1%"}],"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":"2026-10-23T21:06:26.813384+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01111706933710756,"dividend_yield":null,"eps":199.42,"revenue":46099500119.0,"operating_income":2499820674.0,"net_income":3196744537.0,"market_cap":null,"profit_margin":0.06934445121417825,"operating_margin":0.054226632990532014,"roa":0.008803121297489216,"gross_margin":0.4773524662999611,"total_equity":287552810913.0,"total_assets":363137622324.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.022586119543970374,"dividend_yield":null,"eps":399.62,"revenue":36367907871.0,"operating_income":5368432784.0,"net_income":6406056535.0,"market_cap":null,"profit_margin":0.17614586348279412,"operating_margin":0.1476145618010879,"roa":0.017769591422384837,"gross_margin":0.5704205777407998,"total_equity":283628027494.0,"total_assets":360506687111.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0037784171053242173,"dividend_yield":null,"eps":-65.62,"revenue":39184127424.0,"operating_income":-850687690.0,"net_income":-1051960535.0,"market_cap":null,"profit_margin":-0.026846598461082016,"operating_margin":-0.021710007238261476,"roa":-0.0029806946190452707,"gross_margin":0.40533529337371316,"total_equity":278413024734.0,"total_assets":352924626454.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0154663879806264,"dividend_yield":null,"eps":267.91,"revenue":38875764904.0,"operating_income":3730353021.0,"net_income":4294752526.0,"market_cap":null,"profit_margin":0.11047377554127828,"operating_margin":0.09595574595668412,"roa":0.012457099668751668,"gross_margin":0.48101733509752576,"total_equity":277682968472.0,"total_assets":344763439340.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009508418716273148,"dividend_yield":null,"eps":161.36,"revenue":43347378604.0,"operating_income":3203714824.0,"net_income":2586642470.0,"market_cap":null,"profit_margin":0.05967240818943802,"operating_margin":0.07390792539653986,"roa":0.007590351989095173,"gross_margin":0.48964552299458813,"total_equity":272037080737.0,"total_assets":340780305540.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.023543291746134013,"dividend_yield":null,"eps":402.59,"revenue":37381787677.0,"operating_income":7558071695.0,"net_income":6453750606.0,"market_cap":null,"profit_margin":0.17264424756151556,"operating_margin":0.20218593504157845,"roa":0.018762539821244067,"gross_margin":0.5886186533967778,"total_equity":274122695993.0,"total_assets":343969988471.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0008266115352140827,"dividend_yield":null,"eps":-14.0,"revenue":31428957834.0,"operating_income":-2061104267.0,"net_income":-224479096.0,"market_cap":null,"profit_margin":-0.007142428876758917,"operating_margin":-0.0655797840286733,"roa":-0.0006538682820863861,"gross_margin":0.4630910886664814,"total_equity":271565404591.0,"total_assets":343309351669.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012216235051765658,"dividend_yield":null,"eps":203.56,"revenue":39300490239.0,"operating_income":6506931103.0,"net_income":3263127878.0,"market_cap":null,"profit_margin":0.083030207973381,"operating_margin":0.16556870063017232,"roa":null,"gross_margin":0.5220989615452212,"total_equity":267114038341.0,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00985271515322827,"dividend_yield":null,"eps":163.55,"revenue":40491070270.0,"operating_income":1831737350.0,"net_income":2621864604.0,"market_cap":null,"profit_margin":0.06475167454248672,"operating_margin":0.04523805712681153,"roa":null,"gross_margin":0.4474212685709777,"total_equity":266105795532.0,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02004696606226129,"dividend_yield":null,"eps":327.4,"revenue":33459706237.0,"operating_income":4825566094.0,"net_income":5248407658.0,"market_cap":null,"profit_margin":0.15685755340542323,"operating_margin":0.14422021699233725,"roa":null,"gross_margin":0.5587597793469534,"total_equity":261805584032.0,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0021119574450783104,"dividend_yield":null,"eps":-33.99,"revenue":30274723940.0,"operating_income":112226205.0,"net_income":-544866646.0,"market_cap":null,"profit_margin":-0.017997410879116344,"operating_margin":0.003706927442919567,"roa":null,"gross_margin":0.4838978023394654,"total_equity":257991299621.0,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015010420733461146,"dividend_yield":null,"eps":242.76,"revenue":38281618530.0,"operating_income":2935060872.0,"net_income":3891500788.0,"market_cap":null,"profit_margin":0.10165455216974077,"operating_margin":0.07667023978361555,"roa":null,"gross_margin":0.4725414566216357,"total_equity":259253278579.0,"total_assets":null}],"current_price":6800.0,"change_pct":0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21100.0},{"date":"2016-10-25","close":20750.0},{"date":"2016-10-26","close":20850.0},{"date":"2016-10-27","close":21000.0},{"date":"2016-10-28","close":20850.0},{"date":"2016-10-31","close":20950.0},{"date":"2016-11-01","close":20850.0},{"date":"2016-11-02","close":20050.0},{"date":"2016-11-03","close":20150.0},{"date":"2016-11-04","close":20100.0},{"date":"2016-11-07","close":20000.0},{"date":"2016-11-08","close":19850.0},{"date":"2016-11-09","close":19200.0},{"date":"2016-11-10","close":19450.0},{"date":"2016-11-11","close":19000.0},{"date":"2016-11-14","close":16850.0},{"date":"2016-11-15","close":16700.0},{"date":"2016-11-16","close":17100.0},{"date":"2016-11-17","close":16650.0},{"date":"2016-11-18","close":16800.0},{"date":"2016-11-21","close":16550.0},{"date":"2016-11-22","close":16350.0},{"date":"2016-11-23","close":16400.0},{"date":"2016-11-24","close":16150.0},{"date":"2016-11-25","close":16150.0},{"date":"2016-11-28","close":15700.0},{"date":"2016-11-29","close":15550.0},{"date":"2016-11-30","close":15350.0},{"date":"2016-12-01","close":15400.0},{"date":"2016-12-02","close":14900.0},{"date":"2016-12-05","close":14750.0},{"date":"2016-12-06","close":14750.0},{"date":"2016-12-07","close":14850.0},{"date":"2016-12-08","close":14950.0},{"date":"2016-12-09","close":15450.0},{"date":"2016-12-12","close":15650.0},{"date":"2016-12-13","close":16100.0},{"date":"2016-12-14","close":15950.0},{"date":"2016-12-15","close":16350.0},{"date":"2016-12-16","close":16300.0},{"date":"2016-12-19","close":16300.0},{"date":"2016-12-20","close":16300.0},{"date":"2016-12-21","close":16200.0},{"date":"2016-12-22","close":15950.0},{"date":"2016-12-23","close":16050.0},{"date":"2016-12-26","close":16050.0},{"date":"2016-12-27","close":16100.0},{"date":"2016-12-28","close":16000.0},{"date":"2016-12-29","close":15950.0},{"date":"2017-01-02","close":16000.0},{"date":"2017-01-03","close":15950.0},{"date":"2017-01-04","close":16100.0},{"date":"2017-01-05","close":16400.0},{"date":"2017-01-06","close":16250.0},{"date":"2017-01-09","close":16200.0},{"date":"2017-01-10","close":15950.0},{"date":"2017-01-11","close":15900.0},{"date":"2017-01-12","close":15950.0},{"date":"2017-01-13","close":15950.0},{"date":"2017-01-16","close":15750.0},{"date":"2017-01-17","close":15500.0},{"date":"2017-01-18","close":15600.0},{"date":"2017-01-19","close":15400.0},{"date":"2017-01-20","close":15450.0},{"date":"2017-01-23","close":15450.0},{"date":"2017-01-24","close":15400.0},{"date":"2017-01-25","close":15150.0},{"date":"2017-01-26","close":15200.0},{"date":"2017-01-31","close":15400.0},{"date":"2017-02-01","close":15600.0},{"date":"2017-02-02","close":15550.0},{"date":"2017-02-03","close":15450.0},{"date":"2017-02-06","close":15250.0},{"date":"2017-02-07","close":15250.0},{"date":"2017-02-08","close":15150.0},{"date":"2017-02-09","close":15350.0},{"date":"2017-02-10","close":15700.0},{"date":"2017-02-13","close":15600.0},{"date":"2017-02-14","close":15700.0},{"date":"2017-02-15","close":15800.0},{"date":"2017-02-16","close":16150.0},{"date":"2017-02-17","close":16200.0},{"date":"2017-02-20","close":16200.0},{"date":"2017-02-21","close":16200.0},{"date":"2017-02-22","close":16200.0},{"date":"2017-02-23","close":16200.0},{"date":"2017-02-24","close":16000.0},{"date":"2017-02-27","close":16150.0},{"date":"2017-02-28","close":16100.0},{"date":"2017-03-02","close":16300.0},{"date":"2017-03-03","close":16000.0},{"date":"2017-03-06","close":15600.0},{"date":"2017-03-07","close":15800.0},{"date":"2017-03-08","close":15750.0},{"date":"2017-03-09","close":15650.0},{"date":"2017-03-10","close":15650.0},{"date":"2017-03-13","close":15750.0},{"date":"2017-03-14","close":15700.0},{"date":"2017-03-15","close":15750.0},{"date":"2017-03-16","close":15800.0},{"date":"2017-03-17","close":15800.0},{"date":"2017-03-20","close":15650.0},{"date":"2017-03-21","close":15650.0},{"date":"2017-03-22","close":15550.0},{"date":"2017-03-23","close":15650.0},{"date":"2017-03-24","close":15600.0},{"date":"2017-03-27","close":15600.0},{"date":"2017-03-28","close":15900.0},{"date":"2017-03-29","close":15850.0},{"date":"2017-03-30","close":15750.0},{"date":"2017-03-31","close":15800.0},{"date":"2017-04-03","close":16400.0},{"date":"2017-04-04","close":16350.0},{"date":"2017-04-05","close":16650.0},{"date":"2017-04-06","close":16600.0},{"date":"2017-04-07","close":16900.0},{"date":"2017-04-10","close":16450.0},{"date":"2017-04-11","close":16550.0},{"date":"2017-04-12","close":16450.0},{"date":"2017-04-13","close":17300.0},{"date":"2017-04-14","close":17100.0},{"date":"2017-04-17","close":17450.0},{"date":"2017-04-18","close":17450.0},{"date":"2017-04-19","close":17400.0},{"date":"2017-04-20","close":17250.0},{"date":"2017-04-21","close":17300.0},{"date":"2017-04-24","close":17100.0},{"date":"2017-04-25","close":17400.0},{"date":"2017-04-26","close":17300.0},{"date":"2017-04-27","close":17500.0},{"date":"2017-04-28","close":17550.0},{"date":"2017-05-02","close":17400.0},{"date":"2017-05-04","close":17550.0},{"date":"2017-05-08","close":17500.0},{"date":"2017-05-10","close":17150.0},{"date":"2017-05-11","close":16900.0},{"date":"2017-05-12","close":16700.0},{"date":"2017-05-15","close":16800.0},{"date":"2017-05-16","close":16450.0},{"date":"2017-05-17","close":16000.0},{"date":"2017-05-18","close":15950.0},{"date":"2017-05-19","close":16100.0},{"date":"2017-05-22","close":16100.0},{"date":"2017-05-23","close":16150.0},{"date":"2017-05-24","close":16250.0},{"date":"2017-05-25","close":16350.0},{"date":"2017-05-26","close":16500.0},{"date":"2017-05-29","close":16800.0},{"date":"2017-05-30","close":16950.0},{"date":"2017-05-31","close":16700.0},{"date":"2017-06-01","close":16750.0},{"date":"2017-06-02","close":16800.0},{"date":"2017-06-05","close":16850.0},{"date":"2017-06-07","close":16950.0},{"date":"2017-06-08","close":16950.0},{"date":"2017-06-09","close":16900.0},{"date":"2017-06-12","close":16900.0},{"date":"2017-06-13","close":16850.0},{"date":"2017-06-14","close":16900.0},{"date":"2017-06-15","close":16650.0},{"date":"2017-06-16","close":16800.0},{"date":"2017-06-19","close":16700.0},{"date":"2017-06-20","close":16350.0},{"date":"2017-06-21","close":16200.0},{"date":"2017-06-22","close":16200.0},{"date":"2017-06-23","close":16300.0},{"date":"2017-06-26","close":16400.0},{"date":"2017-06-27","close":16200.0},{"date":"2017-06-28","close":16250.0},{"date":"2017-06-29","close":16150.0},{"date":"2017-06-30","close":16300.0},{"date":"2017-07-03","close":16400.0},{"date":"2017-07-04","close":16300.0},{"date":"2017-07-05","close":16250.0},{"date":"2017-07-06","close":16100.0},{"date":"2017-07-07","close":16050.0},{"date":"2017-07-10","close":16050.0},{"date":"2017-07-11","close":15900.0},{"date":"2017-07-12","close":15900.0},{"date":"2017-07-13","close":15800.0},{"date":"2017-07-14","close":15400.0},{"date":"2017-07-17","close":15600.0},{"date":"2017-07-18","close":15300.0},{"date":"2017-07-19","close":15300.0},{"date":"2017-07-20","close":15350.0},{"date":"2017-07-21","close":15450.0},{"date":"2017-07-24","close":15200.0},{"date":"2017-07-25","close":15350.0},{"date":"2017-07-26","close":15150.0},{"date":"2017-07-27","close":15250.0},{"date":"2017-07-28","close":14850.0},{"date":"2017-07-31","close":14750.0},{"date":"2017-08-01","close":15000.0},{"date":"2017-08-02","close":14800.0},{"date":"2017-08-03","close":14650.0},{"date":"2017-08-04","close":14700.0},{"date":"2017-08-07","close":15350.0},{"date":"2017-08-08","close":15400.0},{"date":"2017-08-09","close":15350.0},{"date":"2017-08-10","close":15300.0},{"date":"2017-08-11","close":15000.0},{"date":"2017-08-14","close":15200.0},{"date":"2017-08-16","close":15400.0},{"date":"2017-08-17","close":15500.0},{"date":"2017-08-18","close":15400.0},{"date":"2017-08-21","close":15100.0},{"date":"2017-08-22","close":15350.0},{"date":"2017-08-23","close":15300.0},{"date":"2017-08-24","close":15400.0},{"date":"2017-08-25","close":16100.0},{"date":"2017-08-28","close":16400.0},{"date":"2017-08-29","close":16150.0},{"date":"2017-08-30","close":16000.0},{"date":"2017-08-31","close":16000.0},{"date":"2017-09-01","close":16200.0},{"date":"2017-09-04","close":16000.0},{"date":"2017-09-05","close":15750.0},{"date":"2017-09-06","close":15650.0},{"date":"2017-09-07","close":15700.0},{"date":"2017-09-08","close":15700.0},{"date":"2017-09-11","close":15400.0},{"date":"2017-09-12","close":15450.0},{"date":"2017-09-13","close":15350.0},{"date":"2017-09-14","close":15650.0},{"date":"2017-09-15","close":15900.0},{"date":"2017-09-18","close":16100.0},{"date":"2017-09-19","close":15750.0},{"date":"2017-09-20","close":15600.0},{"date":"2017-09-21","close":15550.0},{"date":"2017-09-22","close":15300.0},{"date":"2017-09-25","close":15250.0},{"date":"2017-09-26","close":15250.0},{"date":"2017-09-27","close":15400.0},{"date":"2017-09-28","close":15550.0},{"date":"2017-09-29","close":15700.0},{"date":"2017-10-10","close":15600.0},{"date":"2017-10-11","close":15800.0},{"date":"2017-10-12","close":15750.0},{"date":"2017-10-13","close":15600.0},{"date":"2017-10-16","close":15100.0},{"date":"2017-10-17","close":15200.0},{"date":"2017-10-18","close":15200.0},{"date":"2017-10-19","close":15250.0},{"date":"2017-10-20","close":15300.0},{"date":"2017-10-23","close":15100.0},{"date":"2017-10-24","close":15550.0},{"date":"2017-10-25","close":15450.0},{"date":"2017-10-26","close":15450.0},{"date":"2017-10-27","close":16100.0},{"date":"2017-10-30","close":16200.0},{"date":"2017-10-31","close":15950.0},{"date":"2017-11-01","close":15900.0},{"date":"2017-11-02","close":15850.0},{"date":"2017-11-03","close":15900.0},{"date":"2017-11-06","close":16000.0},{"date":"2017-11-07","close":16150.0},{"date":"2017-11-08","close":16400.0},{"date":"2017-11-09","close":16300.0},{"date":"2017-11-10","close":16650.0},{"date":"2017-11-13","close":16800.0},{"date":"2017-11-14","close":17250.0},{"date":"2017-11-15","close":16750.0},{"date":"2017-11-16","close":16400.0},{"date":"2017-11-17","close":16850.0},{"date":"2017-11-20","close":16900.0},{"date":"2017-11-21","close":16850.0},{"date":"2017-11-22","close":16600.0},{"date":"2017-11-23","close":16700.0},{"date":"2017-11-24","close":16400.0},{"date":"2017-11-27","close":16400.0},{"date":"2017-11-28","close":16100.0},{"date":"2017-11-29","close":16250.0},{"date":"2017-11-30","close":16050.0},{"date":"2017-12-01","close":16550.0},{"date":"2017-12-04","close":16300.0},{"date":"2017-12-05","close":16250.0},{"date":"2017-12-06","close":16050.0},{"date":"2017-12-07","close":15650.0},{"date":"2017-12-08","close":15650.0},{"date":"2017-12-11","close":16100.0},{"date":"2017-12-12","close":16050.0},{"date":"2017-12-13","close":16400.0},{"date":"2017-12-14","close":16150.0},{"date":"2017-12-15","close":16200.0},{"date":"2017-12-18","close":16350.0},{"date":"2017-12-19","close":16150.0},{"date":"2017-12-20","close":16050.0},{"date":"2017-12-21","close":16050.0},{"date":"2017-12-22","close":16450.0},{"date":"2017-12-26","close":16650.0},{"date":"2017-12-27","close":16600.0},{"date":"2017-12-28","close":16550.0},{"date":"2018-01-02","close":13556.7451},{"date":"2018-01-03","close":13392.4209},{"date":"2018-01-04","close":13187.0166},{"date":"2018-01-05","close":13269.1787},{"date":"2018-01-08","close":13187.0166},{"date":"2018-01-09","close":13022.6914},{"date":"2018-01-10","close":13310.2578},{"date":"2018-01-11","close":13515.6641},{"date":"2018-01-12","close":13679.9883},{"date":"2018-01-15","close":13474.582},{"date":"2018-01-16","close":13515.6641},{"date":"2018-01-17","close":13679.9883},{"date":"2018-01-18","close":14214.042},{"date":"2018-01-19","close":14378.3672},{"date":"2018-01-22","close":14542.6885},{"date":"2018-01-23","close":14542.6885},{"date":"2018-01-24","close":14337.2852},{"date":"2018-01-25","close":14419.4473},{"date":"2018-01-26","close":14912.4189},{"date":"2018-01-29","close":14460.5283},{"date":"2018-01-30","close":14172.9619},{"date":"2018-01-31","close":13885.3945},{"date":"2018-02-01","close":14255.1221},{"date":"2018-02-02","close":14049.7178},{"date":"2018-02-05","close":13721.0684},{"date":"2018-02-06","close":13597.8252},{"date":"2018-02-07","close":13310.2578},{"date":"2018-02-08","close":13885.3945},{"date":"2018-02-09","close":13433.501},{"date":"2018-02-12","close":13721.0684},{"date":"2018-02-13","close":13392.4209},{"date":"2018-02-14","close":13310.2578},{"date":"2018-02-19","close":13721.0684},{"date":"2018-02-20","close":13310.2578},{"date":"2018-02-21","close":13474.582},{"date":"2018-02-22","close":13310.2578},{"date":"2018-02-23","close":13638.9072},{"date":"2018-02-26","close":13679.9883},{"date":"2018-02-27","close":13679.9883},{"date":"2018-02-28","close":13351.3398},{"date":"2018-03-02","close":13392.4209},{"date":"2018-03-05","close":13310.2578},{"date":"2018-03-06","close":13392.4209},{"date":"2018-03-07","close":13597.8252},{"date":"2018-03-08","close":13679.9883},{"date":"2018-03-09","close":13679.9883},{"date":"2018-03-12","close":13762.1504},{"date":"2018-03-13","close":13597.8252},{"date":"2018-03-14","close":13474.582},{"date":"2018-03-15","close":13515.6641},{"date":"2018-03-16","close":13597.8252},{"date":"2018-03-19","close":13844.3115},{"date":"2018-03-20","close":13926.4746},{"date":"2018-03-21","close":14008.6367},{"date":"2018-03-22","close":13556.7451},{"date":"2018-03-23","close":12899.4492},{"date":"2018-03-26","close":13228.0957},{"date":"2018-03-27","close":13187.0166},{"date":"2018-03-28","close":13063.7734},{"date":"2018-03-29","close":13228.0957},{"date":"2018-03-30","close":13310.2578},{"date":"2018-04-02","close":13145.9336},{"date":"2018-04-03","close":13145.9336},{"date":"2018-04-04","close":13269.1787},{"date":"2018-04-05","close":13104.8535},{"date":"2018-04-06","close":13022.6914},{"date":"2018-04-09","close":12940.5293},{"date":"2018-04-10","close":13228.0957},{"date":"2018-04-11","close":13063.7734},{"date":"2018-04-12","close":13022.6914},{"date":"2018-04-13","close":13187.0166},{"date":"2018-04-16","close":13104.8535},{"date":"2018-04-17","close":13145.9336},{"date":"2018-04-18","close":13474.582},{"date":"2018-04-19","close":13844.3115},{"date":"2018-04-20","close":14131.8789},{"date":"2018-04-23","close":14378.3672},{"date":"2018-04-24","close":14296.2021},{"date":"2018-04-25","close":14090.7979},{"date":"2018-04-26","close":14378.3672},{"date":"2018-04-27","close":14460.5283},{"date":"2018-04-30","close":15651.8799},{"date":"2018-05-02","close":16884.3066},{"date":"2018-05-03","close":15158.9043},{"date":"2018-05-04","close":15898.3662},{"date":"2018-05-08","close":15035.6641},{"date":"2018-05-09","close":14953.5029},{"date":"2018-05-10","close":15610.7979},{"date":"2018-05-11","close":15898.3662},{"date":"2018-05-14","close":16144.8525},{"date":"2018-05-15","close":15898.3662},{"date":"2018-05-16","close":14953.5029},{"date":"2018-05-17","close":15035.6641},{"date":"2018-05-18","close":14871.3389},{"date":"2018-05-21","close":14665.9326},{"date":"2018-05-23","close":14378.3672},{"date":"2018-05-24","close":14131.8789},{"date":"2018-05-25","close":13721.0684},{"date":"2018-05-28","close":15117.8232},{"date":"2018-05-29","close":14255.1221},{"date":"2018-05-30","close":14542.6885},{"date":"2018-05-31","close":14953.5029},{"date":"2018-06-01","close":14707.0137},{"date":"2018-06-04","close":14912.4189},{"date":"2018-06-05","close":14994.5801},{"date":"2018-06-07","close":15199.9873},{"date":"2018-06-08","close":15117.8232},{"date":"2018-06-11","close":15734.043},{"date":"2018-06-12","close":15569.7188},{"date":"2018-06-14","close":14378.3672},{"date":"2018-06-15","close":15199.9873},{"date":"2018-06-18","close":14912.4189},{"date":"2018-06-19","close":14296.2021},{"date":"2018-06-20","close":14789.1777},{"date":"2018-06-21","close":14501.6094},{"date":"2018-06-22","close":14501.6094},{"date":"2018-06-25","close":14707.0137},{"date":"2018-06-26","close":14748.0957},{"date":"2018-06-27","close":13926.4746},{"date":"2018-06-28","close":13433.501},{"date":"2018-06-29","close":13515.6641},{"date":"2018-07-02","close":12981.6104},{"date":"2018-07-03","close":13022.6914},{"date":"2018-07-04","close":13597.8252},{"date":"2018-07-05","close":13269.1787},{"date":"2018-07-06","close":13392.4209},{"date":"2018-07-09","close":13392.4209},{"date":"2018-07-10","close":13392.4209},{"date":"2018-07-11","close":13310.2578},{"date":"2018-07-12","close":13228.0957},{"date":"2018-07-13","close":13228.0957},{"date":"2018-07-16","close":13104.8535},{"date":"2018-07-17","close":12981.6104},{"date":"2018-07-18","close":12817.2861},{"date":"2018-07-19","close":12529.7188},{"date":"2018-07-20","close":12406.4756},{"date":"2018-07-23","close":11913.5029},{"date":"2018-07-24","close":12159.9893},{"date":"2018-07-25","close":12077.8281},{"date":"2018-07-26","close":12488.6387},{"date":"2018-07-27","close":12570.7998},{"date":"2018-07-30","close":12652.9609},{"date":"2018-07-31","close":12365.3945},{"date":"2018-08-01","close":12611.8809},{"date":"2018-08-02","close":12365.3945},{"date":"2018-08-03","close":12735.123},{"date":"2018-08-06","close":12817.2861},{"date":"2018-08-07","close":12570.7998},{"date":"2018-08-08","close":12611.8809},{"date":"2018-08-09","close":12611.8809},{"date":"2018-08-10","close":12652.9609},{"date":"2018-08-13","close":12159.9893},{"date":"2018-08-14","close":12365.3945},{"date":"2018-08-16","close":12817.2861},{"date":"2018-08-17","close":12776.2061},{"date":"2018-08-20","close":12652.9609},{"date":"2018-08-21","close":12529.7188},{"date":"2018-08-22","close":12570.7998},{"date":"2018-08-23","close":12652.9609},{"date":"2018-08-24","close":12776.2061},{"date":"2018-08-27","close":12242.1514},{"date":"2018-08-28","close":12324.3145},{"date":"2018-08-29","close":12324.3145},{"date":"2018-08-30","close":12324.3145},{"date":"2018-08-31","close":12447.5566},{"date":"2018-09-03","close":12283.2334},{"date":"2018-09-04","close":12365.3945},{"date":"2018-09-05","close":12283.2334},{"date":"2018-09-06","close":12652.9609},{"date":"2018-09-07","close":12858.3672},{"date":"2018-09-10","close":12817.2861},{"date":"2018-09-11","close":12694.043},{"date":"2018-09-12","close":12652.9609},{"date":"2018-09-13","close":12529.7188},{"date":"2018-09-14","close":12570.7998},{"date":"2018-09-17","close":13145.9336},{"date":"2018-09-18","close":12940.5293},{"date":"2018-09-19","close":12611.8809},{"date":"2018-09-20","close":12283.2334},{"date":"2018-09-21","close":12447.5566},{"date":"2018-09-27","close":12365.3945},{"date":"2018-09-28","close":12324.3145},{"date":"2018-10-01","close":12242.1514},{"date":"2018-10-02","close":12283.2334},{"date":"2018-10-04","close":12077.8281},{"date":"2018-10-05","close":11625.9355},{"date":"2018-10-08","close":11215.126},{"date":"2018-10-10","close":10352.4229},{"date":"2018-10-11","close":9448.6406},{"date":"2018-10-12","close":9695.127},{"date":"2018-10-15","close":9489.7217},{"date":"2018-10-16","close":9612.9648},{"date":"2018-10-17","close":10023.7764},{"date":"2018-10-18","close":10023.7764},{"date":"2018-10-19","close":9777.2891},{"date":"2018-10-22","close":9612.9648},{"date":"2018-10-23","close":9818.3701},{"date":"2018-10-24","close":9325.3975},{"date":"2018-10-25","close":9078.9111},{"date":"2018-10-26","close":8503.7764},{"date":"2018-10-29","close":8060.1011},{"date":"2018-10-30","close":8257.291},{"date":"2018-10-31","close":8339.4521},{"date":"2018-11-01","close":8339.4521},{"date":"2018-11-02","close":8668.1006},{"date":"2018-11-05","close":8585.9385},{"date":"2018-11-06","close":8585.9385},{"date":"2018-11-07","close":8544.8584},{"date":"2018-11-08","close":8791.3438},{"date":"2018-11-09","close":8544.8584},{"date":"2018-11-12","close":8462.6953},{"date":"2018-11-13","close":8462.6953},{"date":"2018-11-14","close":8462.6953},{"date":"2018-11-15","close":8585.9385},{"date":"2018-11-16","close":9284.3174},{"date":"2018-11-19","close":9284.3174},{"date":"2018-11-20","close":9078.9111},{"date":"2018-11-21","close":8955.668},{"date":"2018-11-22","close":8832.4248},{"date":"2018-11-23","close":8791.3438},{"date":"2018-11-26","close":8955.668},{"date":"2018-11-27","close":8955.668},{"date":"2018-11-28","close":8955.668},{"date":"2018-11-29","close":8996.75},{"date":"2018-11-30","close":8914.5869},{"date":"2018-12-03","close":9119.9922},{"date":"2018-12-04","close":9325.3975},{"date":"2018-12-05","close":9612.9648},{"date":"2018-12-06","close":9325.3975},{"date":"2018-12-07","close":9448.6406},{"date":"2018-12-10","close":9202.1543},{"date":"2018-12-11","close":8791.3438},{"date":"2018-12-12","close":8832.4248},{"date":"2018-12-13","close":9037.8301},{"date":"2018-12-14","close":8955.668},{"date":"2018-12-17","close":8832.4248},{"date":"2018-12-18","close":8914.5869},{"date":"2018-12-19","close":8955.668},{"date":"2018-12-20","close":8955.668},{"date":"2018-12-21","close":9078.9111},{"date":"2018-12-24","close":9078.9111},{"date":"2018-12-26","close":8914.5869},{"date":"2018-12-27","close":9254.1895},{"date":"2018-12-28","close":9423.9912},{"date":"2019-01-02","close":9296.6406},{"date":"2019-01-03","close":9339.0898},{"date":"2019-01-04","close":9381.541},{"date":"2019-01-07","close":9551.3428},{"date":"2019-01-08","close":9848.4951},{"date":"2019-01-09","close":10103.1973},{"date":"2019-01-10","close":9975.8457},{"date":"2019-01-11","close":10315.4512},{"date":"2019-01-14","close":10909.7559},{"date":"2019-01-15","close":10867.3066},{"date":"2019-01-16","close":11334.2607},{"date":"2019-01-17","close":10994.6582},{"date":"2019-01-18","close":11122.0088},{"date":"2019-01-21","close":11037.1064},{"date":"2019-01-22","close":11122.0088},{"date":"2019-01-23","close":11164.458},{"date":"2019-01-24","close":11758.7646},{"date":"2019-01-25","close":11631.4131},{"date":"2019-01-28","close":11334.2607},{"date":"2019-01-29","close":11376.7109},{"date":"2019-01-30","close":11419.1611},{"date":"2019-01-31","close":11376.7109},{"date":"2019-02-01","close":11758.7646},{"date":"2019-02-07","close":11928.5664},{"date":"2019-02-08","close":12055.918},{"date":"2019-02-11","close":11843.665},{"date":"2019-02-12","close":11758.7646},{"date":"2019-02-13","close":11673.8633},{"date":"2019-02-14","close":11631.4131},{"date":"2019-02-15","close":11631.4131},{"date":"2019-02-18","close":11546.5117},{"date":"2019-02-19","close":11801.2139},{"date":"2019-02-20","close":11461.6104},{"date":"2019-02-21","close":11249.3604},{"date":"2019-02-22","close":11376.7109},{"date":"2019-02-25","close":11419.1611},{"date":"2019-02-26","close":11588.9629},{"date":"2019-02-27","close":11504.0615},{"date":"2019-02-28","close":10442.8018},{"date":"2019-03-04","close":10442.8018},{"date":"2019-03-05","close":10527.7021},{"date":"2019-03-06","close":10485.252},{"date":"2019-03-07","close":10230.5498},{"date":"2019-03-08","close":10230.5498},{"date":"2019-03-11","close":10230.5498},{"date":"2019-03-12","close":10315.4512},{"date":"2019-03-13","close":10230.5498},{"date":"2019-03-14","close":10357.9004},{"date":"2019-03-15","close":10103.1973},{"date":"2019-03-18","close":10273.0},{"date":"2019-03-19","close":10400.3496},{"date":"2019-03-20","close":10273.0},{"date":"2019-03-21","close":10188.1006},{"date":"2019-03-22","close":10103.1973},{"date":"2019-03-25","close":9933.3965},{"date":"2019-03-26","close":9975.8457},{"date":"2019-03-27","close":9933.3965},{"date":"2019-03-28","close":9763.5947},{"date":"2019-03-29","close":10145.6484},{"date":"2019-04-01","close":10230.5498},{"date":"2019-04-02","close":10188.1006},{"date":"2019-04-03","close":10230.5498},{"date":"2019-04-04","close":10273.0},{"date":"2019-04-05","close":10400.3496},{"date":"2019-04-08","close":10357.9004},{"date":"2019-04-09","close":10315.4512},{"date":"2019-04-10","close":10315.4512},{"date":"2019-04-11","close":10400.3496},{"date":"2019-04-12","close":10357.9004},{"date":"2019-04-15","close":10315.4512},{"date":"2019-04-16","close":10315.4512},{"date":"2019-04-17","close":10315.4512},{"date":"2019-04-18","close":10315.4512},{"date":"2019-04-19","close":10357.9004},{"date":"2019-04-22","close":10357.9004},{"date":"2019-04-23","close":10357.9004},{"date":"2019-04-24","close":10315.4512},{"date":"2019-04-25","close":10018.2969},{"date":"2019-04-26","close":10018.2969},{"date":"2019-04-29","close":9933.3965},{"date":"2019-04-30","close":10018.2969},{"date":"2019-05-02","close":10188.1006},{"date":"2019-05-03","close":10188.1006},{"date":"2019-05-07","close":10103.1973},{"date":"2019-05-08","close":10400.3496},{"date":"2019-05-09","close":9806.0459},{"date":"2019-05-10","close":9593.793},{"date":"2019-05-13","close":9721.1445},{"date":"2019-05-14","close":9848.4951},{"date":"2019-05-15","close":9890.9463},{"date":"2019-05-16","close":9721.1445},{"date":"2019-05-17","close":9593.793},{"date":"2019-05-20","close":9423.9912},{"date":"2019-05-21","close":9423.9912},{"date":"2019-05-22","close":9466.4414},{"date":"2019-05-23","close":9423.9912},{"date":"2019-05-24","close":9169.29},{"date":"2019-05-27","close":9254.1895},{"date":"2019-05-28","close":9381.541},{"date":"2019-05-29","close":9339.0898},{"date":"2019-05-30","close":9508.8916},{"date":"2019-05-31","close":9593.793},{"date":"2019-06-03","close":9593.793},{"date":"2019-06-04","close":9593.793},{"date":"2019-06-05","close":9551.3428},{"date":"2019-06-07","close":9636.2441},{"date":"2019-06-10","close":9763.5947},{"date":"2019-06-11","close":9975.8457},{"date":"2019-06-12","close":9975.8457},{"date":"2019-06-13","close":9933.3965},{"date":"2019-06-14","close":9975.8457},{"date":"2019-06-17","close":9933.3965},{"date":"2019-06-18","close":9848.4951},{"date":"2019-06-19","close":9933.3965},{"date":"2019-06-20","close":9890.9463},{"date":"2019-06-21","close":9848.4951},{"date":"2019-06-24","close":9933.3965},{"date":"2019-06-25","close":9933.3965},{"date":"2019-06-26","close":9890.9463},{"date":"2019-06-27","close":9806.0459},{"date":"2019-06-28","close":9721.1445},{"date":"2019-07-01","close":9848.4951},{"date":"2019-07-02","close":9848.4951},{"date":"2019-07-03","close":9721.1445},{"date":"2019-07-04","close":10060.748},{"date":"2019-07-05","close":10018.2969},{"date":"2019-07-08","close":9721.1445},{"date":"2019-07-09","close":9508.8916},{"date":"2019-07-10","close":9593.793},{"date":"2019-07-11","close":9721.1445},{"date":"2019-07-12","close":9721.1445},{"date":"2019-07-15","close":9678.6943},{"date":"2019-07-16","close":9593.793},{"date":"2019-07-17","close":9508.8916},{"date":"2019-07-18","close":9551.3428},{"date":"2019-07-19","close":9678.6943},{"date":"2019-07-22","close":9678.6943},{"date":"2019-07-23","close":9890.9463},{"date":"2019-07-24","close":9848.4951},{"date":"2019-07-25","close":9678.6943},{"date":"2019-07-26","close":9593.793},{"date":"2019-07-29","close":9381.541},{"date":"2019-07-30","close":9381.541},{"date":"2019-07-31","close":9423.9912},{"date":"2019-08-01","close":9296.6406},{"date":"2019-08-02","close":9423.9912},{"date":"2019-08-05","close":9084.3877},{"date":"2019-08-06","close":9126.8389},{"date":"2019-08-07","close":9041.9385},{"date":"2019-08-08","close":9254.1895},{"date":"2019-08-09","close":9508.8916},{"date":"2019-08-12","close":9890.9463},{"date":"2019-08-13","close":9806.0459},{"date":"2019-08-14","close":9848.4951},{"date":"2019-08-16","close":9806.0459},{"date":"2019-08-19","close":9975.8457},{"date":"2019-08-20","close":10018.2969},{"date":"2019-08-21","close":10103.1973},{"date":"2019-08-22","close":10103.1973},{"date":"2019-08-23","close":10103.1973},{"date":"2019-08-26","close":9806.0459},{"date":"2019-08-27","close":9806.0459},{"date":"2019-08-28","close":9933.3965},{"date":"2019-08-29","close":9848.4951},{"date":"2019-08-30","close":10103.1973},{"date":"2019-09-02","close":10103.1973},{"date":"2019-09-03","close":10188.1006},{"date":"2019-09-04","close":10273.0},{"date":"2019-09-05","close":10188.1006},{"date":"2019-09-06","close":10060.748},{"date":"2019-09-09","close":9933.3965},{"date":"2019-09-10","close":10145.6484},{"date":"2019-09-11","close":10612.6035},{"date":"2019-09-16","close":10824.8555},{"date":"2019-09-17","close":10867.3066},{"date":"2019-09-18","close":10867.3066},{"date":"2019-09-19","close":10867.3066},{"date":"2019-09-20","close":10867.3066},{"date":"2019-09-23","close":10909.7559},{"date":"2019-09-24","close":10782.4053},{"date":"2019-09-25","close":10570.1514},{"date":"2019-09-26","close":10485.252},{"date":"2019-09-27","close":10697.5029},{"date":"2019-09-30","close":10655.0527},{"date":"2019-10-01","close":10655.0527},{"date":"2019-10-02","close":10442.8018},{"date":"2019-10-04","close":10230.5498},{"date":"2019-10-07","close":10018.2969},{"date":"2019-10-08","close":10018.2969},{"date":"2019-10-10","close":9890.9463},{"date":"2019-10-11","close":9933.3965},{"date":"2019-10-14","close":10060.748},{"date":"2019-10-15","close":10060.748},{"date":"2019-10-16","close":10188.1006},{"date":"2019-10-17","close":10103.1973},{"date":"2019-10-18","close":10485.252},{"date":"2019-10-21","close":10739.9531},{"date":"2019-10-22","close":10697.5029},{"date":"2019-10-23","close":10824.8555},{"date":"2019-10-24","close":10867.3066},{"date":"2019-10-25","close":10909.7559},{"date":"2019-10-28","close":10994.6582},{"date":"2019-10-29","close":10909.7559},{"date":"2019-10-30","close":10867.3066},{"date":"2019-10-31","close":11037.1064},{"date":"2019-11-01","close":11716.3145},{"date":"2019-11-04","close":11758.7646},{"date":"2019-11-05","close":11716.3145},{"date":"2019-11-06","close":11206.9082},{"date":"2019-11-07","close":11334.2607},{"date":"2019-11-08","close":11249.3604},{"date":"2019-11-11","close":11461.6104},{"date":"2019-11-12","close":11376.7109},{"date":"2019-11-13","close":11291.8096},{"date":"2019-11-14","close":11122.0088},{"date":"2019-11-15","close":10739.9531},{"date":"2019-11-18","close":10527.7021},{"date":"2019-11-19","close":10527.7021},{"date":"2019-11-20","close":10655.0527},{"date":"2019-11-21","close":10570.1514},{"date":"2019-11-22","close":10612.6035},{"date":"2019-11-25","close":10739.9531},{"date":"2019-11-26","close":10739.9531},{"date":"2019-11-27","close":10824.8555},{"date":"2019-11-28","close":10824.8555},{"date":"2019-11-29","close":10697.5029},{"date":"2019-12-02","close":10655.0527},{"date":"2019-12-03","close":10570.1514},{"date":"2019-12-04","close":10570.1514},{"date":"2019-12-05","close":10527.7021},{"date":"2019-12-06","close":10527.7021},{"date":"2019-12-09","close":10442.8018},{"date":"2019-12-10","close":10315.4512},{"date":"2019-12-11","close":10442.8018},{"date":"2019-12-12","close":10315.4512},{"date":"2019-12-13","close":10273.0},{"date":"2019-12-16","close":10230.5498},{"date":"2019-12-17","close":10273.0},{"date":"2019-12-18","close":10145.6484},{"date":"2019-12-19","close":10103.1973},{"date":"2019-12-20","close":10145.6484},{"date":"2019-12-23","close":10018.2969},{"date":"2019-12-24","close":10103.1973},{"date":"2019-12-26","close":10273.0},{"date":"2019-12-27","close":10402.4912},{"date":"2019-12-30","close":10229.8369},{"date":"2020-01-02","close":10229.8369},{"date":"2020-01-03","close":10316.1641},{"date":"2020-01-06","close":10057.1807},{"date":"2020-01-07","close":10014.0166},{"date":"2020-01-08","close":9452.8857},{"date":"2020-01-09","close":9625.54},{"date":"2020-01-10","close":9711.8691},{"date":"2020-01-13","close":9841.3604},{"date":"2020-01-14","close":9755.0332},{"date":"2020-01-15","close":9755.0332},{"date":"2020-01-16","close":9755.0332},{"date":"2020-01-17","close":9755.0332},{"date":"2020-01-20","close":9711.8691},{"date":"2020-01-21","close":9668.7061},{"date":"2020-01-22","close":9668.7061},{"date":"2020-01-23","close":9668.7061},{"date":"2020-01-28","close":9280.2305},{"date":"2020-01-29","close":9409.7217},{"date":"2020-01-30","close":9496.0488},{"date":"2020-01-31","close":9366.5586},{"date":"2020-02-03","close":9193.9023},{"date":"2020-02-04","close":9280.2305},{"date":"2020-02-05","close":9280.2305},{"date":"2020-02-06","close":9366.5586},{"date":"2020-02-07","close":9064.4102},{"date":"2020-02-10","close":9107.5752},{"date":"2020-02-11","close":9366.5586},{"date":"2020-02-12","close":9496.0488},{"date":"2020-02-13","close":9452.8857},{"date":"2020-02-14","close":9323.3945},{"date":"2020-02-17","close":9237.0664},{"date":"2020-02-18","close":9150.7393},{"date":"2020-02-19","close":9107.5752},{"date":"2020-02-20","close":9021.2471},{"date":"2020-02-21","close":8762.2646},{"date":"2020-02-24","close":8382.4229},{"date":"2020-02-25","close":8520.5459},{"date":"2020-02-26","close":8675.9365},{"date":"2020-02-27","close":8580.9746},{"date":"2020-02-28","close":8244.2979},{"date":"2020-03-02","close":8313.3604},{"date":"2020-03-03","close":8494.6475},{"date":"2020-03-04","close":8675.9365},{"date":"2020-03-05","close":8762.2646},{"date":"2020-03-06","close":8762.2646},{"date":"2020-03-09","close":8762.2646},{"date":"2020-03-10","close":8296.0938},{"date":"2020-03-11","close":8011.2124},{"date":"2020-03-12","close":8011.2124},{"date":"2020-03-13","close":7096.1387},{"date":"2020-03-16","close":6983.9131},{"date":"2020-03-17","close":6906.2178},{"date":"2020-03-18","close":6621.3369},{"date":"2020-03-19","close":5637.2012},{"date":"2020-03-20","close":6120.6357},{"date":"2020-03-23","close":5818.4883},{"date":"2020-03-24","close":6103.3706},{"date":"2020-03-25","close":6362.3535},{"date":"2020-03-26","close":6474.5796},{"date":"2020-03-27","close":6604.0708},{"date":"2020-03-30","close":6595.438},{"date":"2020-03-31","close":7596.8398},{"date":"2020-04-01","close":7251.5283},{"date":"2020-04-02","close":7467.3491},{"date":"2020-04-03","close":7553.6763},{"date":"2020-04-06","close":7942.1504},{"date":"2020-04-07","close":8054.3774},{"date":"2020-04-08","close":8097.5415},{"date":"2020-04-09","close":8149.3379},{"date":"2020-04-10","close":8675.9365},{"date":"2020-04-13","close":8624.1396},{"date":"2020-04-14","close":8762.2646},{"date":"2020-04-16","close":8891.7568},{"date":"2020-04-17","close":8805.4277},{"date":"2020-04-20","close":9021.2471},{"date":"2020-04-21","close":8719.0996},{"date":"2020-04-22","close":8762.2646},{"date":"2020-04-23","close":9193.9023},{"date":"2020-04-24","close":8891.7568},{"date":"2020-04-27","close":8978.083},{"date":"2020-04-28","close":8805.4277},{"date":"2020-04-29","close":8891.7568},{"date":"2020-05-04","close":8762.2646},{"date":"2020-05-06","close":8762.2646},{"date":"2020-05-07","close":8848.5918},{"date":"2020-05-08","close":8934.9189},{"date":"2020-05-11","close":8762.2646},{"date":"2020-05-12","close":8762.2646},{"date":"2020-05-13","close":8675.9365},{"date":"2020-05-14","close":8632.7725},{"date":"2020-05-15","close":8891.7568},{"date":"2020-05-18","close":8848.5918},{"date":"2020-05-19","close":9064.4102},{"date":"2020-05-20","close":9237.0664},{"date":"2020-05-21","close":9193.9023},{"date":"2020-05-22","close":9021.2471},{"date":"2020-05-25","close":8934.9189},{"date":"2020-05-26","close":9582.377},{"date":"2020-05-27","close":9452.8857},{"date":"2020-05-28","close":9021.2471},{"date":"2020-05-29","close":9150.7393},{"date":"2020-06-01","close":9452.8857},{"date":"2020-06-02","close":9711.8691},{"date":"2020-06-03","close":9711.8691},{"date":"2020-06-04","close":9755.0332},{"date":"2020-06-05","close":10014.0166},{"date":"2020-06-08","close":9841.3604},{"date":"2020-06-09","close":9711.8691},{"date":"2020-06-10","close":9798.1973},{"date":"2020-06-11","close":9539.2139},{"date":"2020-06-12","close":9237.0664},{"date":"2020-06-15","close":8762.2646},{"date":"2020-06-16","close":9366.5586},{"date":"2020-06-17","close":9280.2305},{"date":"2020-06-18","close":9237.0664},{"date":"2020-06-19","close":9150.7393},{"date":"2020-06-22","close":9150.7393},{"date":"2020-06-23","close":9021.2471},{"date":"2020-06-24","close":9409.7217},{"date":"2020-06-25","close":9237.0664},{"date":"2020-06-26","close":9064.4102},{"date":"2020-06-29","close":8978.083},{"date":"2020-06-30","close":9150.7393},{"date":"2020-07-01","close":9150.7393},{"date":"2020-07-02","close":9193.9023},{"date":"2020-07-03","close":9280.2305},{"date":"2020-07-06","close":9323.3945},{"date":"2020-07-07","close":9150.7393},{"date":"2020-07-08","close":9193.9023},{"date":"2020-07-09","close":9107.5752},{"date":"2020-07-10","close":8978.083},{"date":"2020-07-13","close":8934.9189},{"date":"2020-07-14","close":8978.083},{"date":"2020-07-15","close":8934.9189},{"date":"2020-07-16","close":8848.5918},{"date":"2020-07-17","close":8934.9189},{"date":"2020-07-20","close":8891.7568},{"date":"2020-07-21","close":9064.4102},{"date":"2020-07-22","close":9064.4102},{"date":"2020-07-23","close":9323.3945},{"date":"2020-07-24","close":9323.3945},{"date":"2020-07-27","close":9970.8525},{"date":"2020-07-28","close":9625.54},{"date":"2020-07-29","close":9841.3604},{"date":"2020-07-30","close":9841.3604},{"date":"2020-07-31","close":10014.0166},{"date":"2020-08-03","close":9970.8525},{"date":"2020-08-04","close":9884.5244},{"date":"2020-08-05","close":9711.8691},{"date":"2020-08-06","close":10273.0},{"date":"2020-08-07","close":9755.0332},{"date":"2020-08-10","close":10014.0166},{"date":"2020-08-11","close":10359.3271},{"date":"2020-08-12","close":9970.8525},{"date":"2020-08-13","close":10057.1807},{"date":"2020-08-14","close":9927.6885},{"date":"2020-08-18","close":9452.8857},{"date":"2020-08-19","close":9366.5586},{"date":"2020-08-20","close":9064.4102},{"date":"2020-08-21","close":9064.4102},{"date":"2020-08-24","close":9237.0664},{"date":"2020-08-25","close":9323.3945},{"date":"2020-08-26","close":9409.7217},{"date":"2020-08-27","close":9452.8857},{"date":"2020-08-28","close":9366.5586},{"date":"2020-08-31","close":9323.3945},{"date":"2020-09-01","close":9323.3945},{"date":"2020-09-02","close":9280.2305},{"date":"2020-09-03","close":9366.5586},{"date":"2020-09-04","close":9150.7393},{"date":"2020-09-07","close":9237.0664},{"date":"2020-09-08","close":9150.7393},{"date":"2020-09-09","close":9150.7393},{"date":"2020-09-10","close":9193.9023},{"date":"2020-09-11","close":9237.0664},{"date":"2020-09-14","close":9366.5586},{"date":"2020-09-15","close":9280.2305},{"date":"2020-09-16","close":9323.3945},{"date":"2020-09-17","close":9150.7393},{"date":"2020-09-18","close":9193.9023},{"date":"2020-09-21","close":9452.8857},{"date":"2020-09-22","close":9021.2471},{"date":"2020-09-23","close":9021.2471},{"date":"2020-09-24","close":8719.0996},{"date":"2020-09-25","close":8805.4277},{"date":"2020-09-28","close":8805.4277},{"date":"2020-09-29","close":8891.7568},{"date":"2020-10-05","close":8934.9189},{"date":"2020-10-06","close":8934.9189},{"date":"2020-10-07","close":8978.083},{"date":"2020-10-08","close":9021.2471},{"date":"2020-10-12","close":9021.2471},{"date":"2020-10-13","close":9021.2471},{"date":"2020-10-14","close":8934.9189},{"date":"2020-10-15","close":8805.4277},{"date":"2020-10-16","close":8762.2646},{"date":"2020-10-19","close":8762.2646},{"date":"2020-10-20","close":8632.7725},{"date":"2020-10-21","close":8848.5918},{"date":"2020-10-22","close":8719.0996},{"date":"2020-10-23","close":8762.2646},{"date":"2020-10-26","close":8563.7109},{"date":"2020-10-27","close":8546.4443},{"date":"2020-10-28","close":8563.7109},{"date":"2020-10-29","close":8416.9541},{"date":"2020-10-30","close":8330.626},{"date":"2020-11-02","close":8391.0547},{"date":"2020-11-03","close":8460.1172},{"date":"2020-11-04","close":8589.6084},{"date":"2020-11-05","close":8589.6084},{"date":"2020-11-06","close":8589.6084},{"date":"2020-11-09","close":8805.4277},{"date":"2020-11-10","close":8848.5918},{"date":"2020-11-11","close":8848.5918},{"date":"2020-11-12","close":8891.7568},{"date":"2020-11-13","close":8891.7568},{"date":"2020-11-16","close":8978.083},{"date":"2020-11-17","close":8891.7568},{"date":"2020-11-18","close":9323.3945},{"date":"2020-11-19","close":9237.0664},{"date":"2020-11-20","close":9280.2305},{"date":"2020-11-23","close":9323.3945},{"date":"2020-11-24","close":9237.0664},{"date":"2020-11-25","close":9193.9023},{"date":"2020-11-26","close":9193.9023},{"date":"2020-11-27","close":9193.9023},{"date":"2020-11-30","close":9107.5752},{"date":"2020-12-01","close":9064.4102},{"date":"2020-12-02","close":9021.2471},{"date":"2020-12-03","close":8978.083},{"date":"2020-12-04","close":8978.083},{"date":"2020-12-07","close":8934.9189},{"date":"2020-12-08","close":8978.083},{"date":"2020-12-09","close":8978.083},{"date":"2020-12-10","close":8934.9189},{"date":"2020-12-11","close":9064.4102},{"date":"2020-12-14","close":9064.4102},{"date":"2020-12-15","close":8978.083},{"date":"2020-12-16","close":9021.2471},{"date":"2020-12-17","close":8978.083},{"date":"2020-12-18","close":8978.083},{"date":"2020-12-21","close":8934.9189},{"date":"2020-12-22","close":8805.4277},{"date":"2020-12-23","close":8805.4277},{"date":"2020-12-24","close":8891.7568},{"date":"2020-12-28","close":8891.7568},{"date":"2020-12-29","close":9023.8115},{"date":"2020-12-30","close":9199.8857},{"date":"2021-01-04","close":9243.9043},{"date":"2021-01-05","close":9419.9785},{"date":"2021-01-06","close":9419.9785},{"date":"2021-01-07","close":9508.0156},{"date":"2021-01-08","close":9596.0547},{"date":"2021-01-11","close":9331.9424},{"date":"2021-01-12","close":9463.998},{"date":"2021-01-13","close":9375.96},{"date":"2021-01-14","close":10696.5186},{"date":"2021-01-15","close":11268.7607},{"date":"2021-01-18","close":11576.8906},{"date":"2021-01-19","close":11620.9082},{"date":"2021-01-20","close":11356.7979},{"date":"2021-01-21","close":11488.8535},{"date":"2021-01-22","close":11180.7227},{"date":"2021-01-25","close":11180.7227},{"date":"2021-01-26","close":11400.8154},{"date":"2021-01-27","close":11841.001},{"date":"2021-01-28","close":11973.0586},{"date":"2021-01-29","close":11004.6475},{"date":"2021-02-01","close":11400.8154},{"date":"2021-02-02","close":11268.7607},{"date":"2021-02-03","close":11885.0205},{"date":"2021-02-04","close":12105.1133},{"date":"2021-02-05","close":11885.0205},{"date":"2021-02-08","close":11444.834},{"date":"2021-02-09","close":11885.0205},{"date":"2021-02-10","close":11796.9834},{"date":"2021-02-15","close":12369.2246},{"date":"2021-02-16","close":12633.3369},{"date":"2021-02-17","close":12633.3369},{"date":"2021-02-18","close":12237.1689},{"date":"2021-02-19","close":12017.0752},{"date":"2021-02-22","close":12105.1133},{"date":"2021-02-23","close":12325.2061},{"date":"2021-02-24","close":11400.8154},{"date":"2021-02-25","close":11576.8906},{"date":"2021-02-26","close":11092.6855},{"date":"2021-03-02","close":10916.6104},{"date":"2021-03-03","close":11268.7607},{"date":"2021-03-04","close":11224.7412},{"date":"2021-03-05","close":11136.7041},{"date":"2021-03-08","close":10916.6104},{"date":"2021-03-09","close":10696.5186},{"date":"2021-03-10","close":10432.4072},{"date":"2021-03-11","close":10608.4795},{"date":"2021-03-12","close":10784.5557},{"date":"2021-03-15","close":10960.6299},{"date":"2021-03-16","close":11004.6475},{"date":"2021-03-17","close":11180.7227},{"date":"2021-03-18","close":11092.6855},{"date":"2021-03-19","close":11092.6855},{"date":"2021-03-22","close":11004.6475},{"date":"2021-03-23","close":10696.5186},{"date":"2021-03-24","close":10872.5928},{"date":"2021-03-25","close":10960.6299},{"date":"2021-03-26","close":11048.667},{"date":"2021-03-29","close":11004.6475},{"date":"2021-03-30","close":11048.667},{"date":"2021-03-31","close":11048.667},{"date":"2021-04-01","close":11268.7607},{"date":"2021-04-02","close":11092.6855},{"date":"2021-04-05","close":11268.7607},{"date":"2021-04-06","close":11180.7227},{"date":"2021-04-07","close":11180.7227},{"date":"2021-04-08","close":11048.667},{"date":"2021-04-09","close":11092.6855},{"date":"2021-04-12","close":11092.6855},{"date":"2021-04-13","close":11224.7412},{"date":"2021-04-14","close":11224.7412},{"date":"2021-04-15","close":11224.7412},{"date":"2021-04-16","close":11268.7607},{"date":"2021-04-19","close":11576.8906},{"date":"2021-04-20","close":11708.9453},{"date":"2021-04-21","close":11444.834},{"date":"2021-04-22","close":11929.0391},{"date":"2021-04-23","close":12281.1875},{"date":"2021-04-26","close":12149.1318},{"date":"2021-04-27","close":12149.1318},{"date":"2021-04-28","close":11752.9639},{"date":"2021-04-29","close":11532.8711},{"date":"2021-04-30","close":11444.834},{"date":"2021-05-03","close":12017.0752},{"date":"2021-05-04","close":13337.6348},{"date":"2021-05-06","close":12809.4102},{"date":"2021-05-07","close":13073.5225},{"date":"2021-05-10","close":12853.4297},{"date":"2021-05-11","close":12369.2246},{"date":"2021-05-12","close":12237.1689},{"date":"2021-05-13","close":11708.9453},{"date":"2021-05-14","close":11620.9082},{"date":"2021-05-17","close":11268.7607},{"date":"2021-05-18","close":11576.8906},{"date":"2021-05-20","close":11400.8154},{"date":"2021-05-21","close":11312.7773},{"date":"2021-05-24","close":11048.667},{"date":"2021-05-25","close":11136.7041},{"date":"2021-05-26","close":11268.7607},{"date":"2021-05-27","close":11752.9639},{"date":"2021-05-28","close":11929.0391},{"date":"2021-05-31","close":11576.8906},{"date":"2021-06-01","close":11929.0391},{"date":"2021-06-02","close":12017.0752},{"date":"2021-06-03","close":11885.0205},{"date":"2021-06-04","close":11973.0586},{"date":"2021-06-07","close":11841.001},{"date":"2021-06-08","close":11752.9639},{"date":"2021-06-09","close":11708.9453},{"date":"2021-06-10","close":11708.9453},{"date":"2021-06-11","close":11708.9453},{"date":"2021-06-14","close":12061.0947},{"date":"2021-06-15","close":12017.0752},{"date":"2021-06-16","close":12105.1133},{"date":"2021-06-17","close":12017.0752},{"date":"2021-06-18","close":12457.2617},{"date":"2021-06-21","close":12325.2061},{"date":"2021-06-22","close":12281.1875},{"date":"2021-06-23","close":12149.1318},{"date":"2021-06-24","close":11973.0586},{"date":"2021-06-25","close":12061.0947},{"date":"2021-06-28","close":12105.1133},{"date":"2021-06-29","close":11841.001},{"date":"2021-06-30","close":11796.9834},{"date":"2021-07-01","close":12105.1133},{"date":"2021-07-02","close":12193.1504},{"date":"2021-07-05","close":12149.1318},{"date":"2021-07-06","close":12061.0947},{"date":"2021-07-07","close":11885.0205},{"date":"2021-07-08","close":11488.8535},{"date":"2021-07-09","close":11092.6855},{"date":"2021-07-12","close":11180.7227},{"date":"2021-07-13","close":11356.7979},{"date":"2021-07-14","close":11268.7607},{"date":"2021-07-15","close":11356.7979},{"date":"2021-07-16","close":11356.7979},{"date":"2021-07-19","close":11224.7412},{"date":"2021-07-20","close":11885.0205},{"date":"2021-07-21","close":11576.8906},{"date":"2021-07-22","close":11488.8535},{"date":"2021-07-23","close":11576.8906},{"date":"2021-07-26","close":11532.8711},{"date":"2021-07-27","close":11708.9453},{"date":"2021-07-28","close":11885.0205},{"date":"2021-07-29","close":12281.1875},{"date":"2021-07-30","close":12369.2246},{"date":"2021-08-02","close":11885.0205},{"date":"2021-08-03","close":12237.1689},{"date":"2021-08-04","close":12105.1133},{"date":"2021-08-05","close":11973.0586},{"date":"2021-08-06","close":12193.1504},{"date":"2021-08-09","close":12149.1318},{"date":"2021-08-10","close":11708.9453},{"date":"2021-08-11","close":11312.7773},{"date":"2021-08-12","close":11312.7773},{"date":"2021-08-13","close":11224.7412},{"date":"2021-08-17","close":10828.5732},{"date":"2021-08-18","close":10784.5557},{"date":"2021-08-19","close":10476.4248},{"date":"2021-08-20","close":9948.2021},{"date":"2021-08-23","close":10432.4072},{"date":"2021-08-24","close":10608.4795},{"date":"2021-08-25","close":10696.5186},{"date":"2021-08-26","close":10652.5},{"date":"2021-08-27","close":10608.4795},{"date":"2021-08-30","close":10608.4795},{"date":"2021-08-31","close":10652.5},{"date":"2021-09-01","close":10784.5557},{"date":"2021-09-02","close":10652.5},{"date":"2021-09-03","close":10696.5186},{"date":"2021-09-06","close":10740.5371},{"date":"2021-09-07","close":10696.5186},{"date":"2021-09-08","close":10520.4434},{"date":"2021-09-09","close":10432.4072},{"date":"2021-09-10","close":10432.4072},{"date":"2021-09-13","close":10388.3887},{"date":"2021-09-14","close":10520.4434},{"date":"2021-09-15","close":10476.4248},{"date":"2021-09-16","close":10476.4248},{"date":"2021-09-17","close":10388.3887},{"date":"2021-09-23","close":10212.3135},{"date":"2021-09-24","close":10476.4248},{"date":"2021-09-27","close":10608.4795},{"date":"2021-09-28","close":10652.5},{"date":"2021-09-29","close":10476.4248},{"date":"2021-09-30","close":10476.4248},{"date":"2021-10-01","close":10476.4248},{"date":"2021-10-05","close":10256.332},{"date":"2021-10-06","close":9816.1465},{"date":"2021-10-07","close":9948.2021},{"date":"2021-10-08","close":10080.2578},{"date":"2021-10-12","close":10124.2764},{"date":"2021-10-13","close":10168.2959},{"date":"2021-10-14","close":10300.3506},{"date":"2021-10-15","close":10388.3887},{"date":"2021-10-18","close":10476.4248},{"date":"2021-10-19","close":10564.4629},{"date":"2021-10-20","close":10828.5732},{"date":"2021-10-21","close":10564.4629},{"date":"2021-10-22","close":10520.4434},{"date":"2021-10-25","close":10476.4248},{"date":"2021-10-26","close":10608.4795},{"date":"2021-10-27","close":10608.4795},{"date":"2021-10-28","close":10608.4795},{"date":"2021-10-29","close":10432.4072},{"date":"2021-11-01","close":10344.3691},{"date":"2021-11-02","close":10476.4248},{"date":"2021-11-03","close":10388.3887},{"date":"2021-11-04","close":10696.5186},{"date":"2021-11-05","close":10388.3887},{"date":"2021-11-08","close":10432.4072},{"date":"2021-11-09","close":10564.4629},{"date":"2021-11-10","close":10256.332},{"date":"2021-11-11","close":10124.2764},{"date":"2021-11-12","close":10168.2959},{"date":"2021-11-15","close":10256.332},{"date":"2021-11-16","close":10168.2959},{"date":"2021-11-17","close":9948.2021},{"date":"2021-11-18","close":9860.165},{"date":"2021-11-19","close":9860.165},{"date":"2021-11-22","close":9904.1836},{"date":"2021-11-23","close":9816.1465},{"date":"2021-11-24","close":9860.165},{"date":"2021-11-25","close":9772.127},{"date":"2021-11-26","close":9508.0156},{"date":"2021-11-29","close":9375.96},{"date":"2021-11-30","close":9111.8496},{"date":"2021-12-01","close":9243.9043},{"date":"2021-12-02","close":9331.9424},{"date":"2021-12-03","close":9375.96},{"date":"2021-12-06","close":9375.96},{"date":"2021-12-07","close":9508.0156},{"date":"2021-12-08","close":9508.0156},{"date":"2021-12-09","close":9552.0342},{"date":"2021-12-10","close":9552.0342},{"date":"2021-12-13","close":9463.998},{"date":"2021-12-14","close":9463.998},{"date":"2021-12-15","close":9375.96},{"date":"2021-12-16","close":9463.998},{"date":"2021-12-17","close":9552.0342},{"date":"2021-12-20","close":9419.9785},{"date":"2021-12-21","close":9419.9785},{"date":"2021-12-22","close":9463.998},{"date":"2021-12-23","close":9463.998},{"date":"2021-12-24","close":9552.0342},{"date":"2021-12-27","close":9728.1094},{"date":"2021-12-28","close":9684.0908},{"date":"2021-12-29","close":9818.5908},{"date":"2021-12-30","close":9818.5908},{"date":"2022-01-03","close":10900.0},{"date":"2022-01-04","close":9818.5908},{"date":"2022-01-05","close":9908.2598},{"date":"2022-01-06","close":9773.7588},{"date":"2022-01-07","close":9818.5908},{"date":"2022-01-10","close":9863.4258},{"date":"2022-01-11","close":9773.7588},{"date":"2022-01-12","close":9908.2598},{"date":"2022-01-13","close":9863.4258},{"date":"2022-01-14","close":9908.2598},{"date":"2022-01-17","close":9773.7588},{"date":"2022-01-18","close":9684.0898},{"date":"2022-01-19","close":9594.4229},{"date":"2022-01-20","close":9728.9238},{"date":"2022-01-21","close":9594.4229},{"date":"2022-01-24","close":9325.4199},{"date":"2022-01-25","close":9011.583},{"date":"2022-01-26","close":9011.583},{"date":"2022-01-27","close":8706.7139},{"date":"2022-01-28","close":8877.082},{"date":"2022-02-03","close":9101.251},{"date":"2022-02-04","close":9863.4258},{"date":"2022-02-07","close":9684.0898},{"date":"2022-02-08","close":9684.0898},{"date":"2022-02-09","close":9684.0898},{"date":"2022-02-10","close":9594.4229},{"date":"2022-02-11","close":9863.4258},{"date":"2022-02-14","close":9908.2598},{"date":"2022-02-15","close":9594.4229},{"date":"2022-02-16","close":9504.7559},{"date":"2022-02-17","close":9728.9238},{"date":"2022-02-18","close":9728.9238},{"date":"2022-02-21","close":9728.9238},{"date":"2022-02-22","close":9728.9238},{"date":"2022-02-23","close":9728.9238},{"date":"2022-02-24","close":9728.9238},{"date":"2022-02-25","close":9684.0898},{"date":"2022-02-28","close":9684.0898},{"date":"2022-03-02","close":9997.9268},{"date":"2022-03-03","close":9908.2598},{"date":"2022-03-04","close":9908.2598},{"date":"2022-03-07","close":10535.9316},{"date":"2022-03-08","close":9908.2598},{"date":"2022-03-10","close":9908.2598},{"date":"2022-03-11","close":9818.5908},{"date":"2022-03-14","close":9997.9268},{"date":"2022-03-15","close":10894.6016},{"date":"2022-03-16","close":10625.5996},{"date":"2022-03-17","close":10670.4326},{"date":"2022-03-18","close":10670.4326},{"date":"2022-03-21","close":10670.4326},{"date":"2022-03-22","close":11522.2734},{"date":"2022-03-23","close":11342.9395},{"date":"2022-03-24","close":11477.4414},{"date":"2022-03-25","close":11477.4414},{"date":"2022-03-28","close":11432.6064},{"date":"2022-03-29","close":10939.4355},{"date":"2022-03-30","close":11073.9365},{"date":"2022-03-31","close":11118.7695},{"date":"2022-04-01","close":11298.1055},{"date":"2022-04-04","close":11298.1055},{"date":"2022-04-05","close":11298.1055},{"date":"2022-04-06","close":11432.6064},{"date":"2022-04-07","close":11253.2715},{"date":"2022-04-08","close":11208.4375},{"date":"2022-04-11","close":11611.9414},{"date":"2022-04-12","close":11342.9395},{"date":"2022-04-13","close":11522.2734},{"date":"2022-04-14","close":11611.9414},{"date":"2022-04-15","close":12060.2783},{"date":"2022-04-18","close":11970.6113},{"date":"2022-04-19","close":12060.2783},{"date":"2022-04-20","close":11880.9443},{"date":"2022-04-21","close":11656.7754},{"date":"2022-04-22","close":11791.2773},{"date":"2022-04-25","close":11925.7773},{"date":"2022-04-26","close":11791.2773},{"date":"2022-04-27","close":11477.4414},{"date":"2022-04-28","close":11970.6113},{"date":"2022-04-29","close":11611.9414},{"date":"2022-05-02","close":11836.1104},{"date":"2022-05-03","close":11970.6113},{"date":"2022-05-04","close":11611.9414},{"date":"2022-05-06","close":11208.4375},{"date":"2022-05-09","close":11950.0},{"date":"2022-05-10","close":10804.9326},{"date":"2022-05-11","close":10580.7656},{"date":"2022-05-12","close":10401.4307},{"date":"2022-05-13","close":10580.7656},{"date":"2022-05-16","close":11298.1055},{"date":"2022-05-17","close":11253.2715},{"date":"2022-05-18","close":11208.4375},{"date":"2022-05-19","close":11029.1025},{"date":"2022-05-20","close":10760.1006},{"date":"2022-05-23","close":10670.4326},{"date":"2022-05-24","close":10715.2666},{"date":"2022-05-25","close":10580.7656},{"date":"2022-05-26","close":10491.0977},{"date":"2022-05-27","close":10580.7656},{"date":"2022-05-30","close":10984.2695},{"date":"2022-05-31","close":10939.4355},{"date":"2022-06-02","close":10849.7686},{"date":"2022-06-03","close":10670.4326},{"date":"2022-06-07","close":10894.6016},{"date":"2022-06-08","close":10804.9326},{"date":"2022-06-09","close":10625.5996},{"date":"2022-06-10","close":10625.5996},{"date":"2022-06-13","close":10177.2617},{"date":"2022-06-14","close":9908.2598},{"date":"2022-06-15","close":9370.2539},{"date":"2022-06-16","close":9370.2539},{"date":"2022-06-17","close":9639.2568},{"date":"2022-06-20","close":9146.0859},{"date":"2022-06-21","close":9190.9189},{"date":"2022-06-22","close":8966.75},{"date":"2022-06-23","close":8679.8135},{"date":"2022-06-24","close":8814.3154},{"date":"2022-06-27","close":8957.7832},{"date":"2022-06-28","close":8957.7832},{"date":"2022-06-29","close":9280.5869},{"date":"2022-06-30","close":9235.752},{"date":"2022-07-01","close":8868.1152},{"date":"2022-07-04","close":8500.4795},{"date":"2022-07-05","close":8697.7471},{"date":"2022-07-06","close":8536.3467},{"date":"2022-07-07","close":8661.8809},{"date":"2022-07-08","close":8832.249},{"date":"2022-07-11","close":8769.4824},{"date":"2022-07-12","close":8590.1475},{"date":"2022-07-13","close":8617.0469},{"date":"2022-07-14","close":8733.6143},{"date":"2022-07-15","close":8652.9141},{"date":"2022-07-18","close":8814.3154},{"date":"2022-07-19","close":8868.1152},{"date":"2022-07-20","close":8957.7832},{"date":"2022-07-21","close":8930.8828},{"date":"2022-07-22","close":9011.583},{"date":"2022-07-25","close":8939.8506},{"date":"2022-07-26","close":8957.7832},{"date":"2022-07-27","close":8957.7832},{"date":"2022-07-28","close":9011.583},{"date":"2022-07-29","close":9056.418},{"date":"2022-08-01","close":9146.0859},{"date":"2022-08-02","close":9011.583},{"date":"2022-08-03","close":9146.0859},{"date":"2022-08-04","close":9235.752},{"date":"2022-08-05","close":9235.752},{"date":"2022-08-08","close":9101.251},{"date":"2022-08-09","close":9190.9189},{"date":"2022-08-10","close":9056.418},{"date":"2022-08-11","close":9280.5869},{"date":"2022-08-12","close":9280.5869},{"date":"2022-08-16","close":9280.5869},{"date":"2022-08-17","close":9280.5869},{"date":"2022-08-18","close":9056.418},{"date":"2022-08-19","close":8966.75},{"date":"2022-08-22","close":9101.251},{"date":"2022-08-23","close":9011.583},{"date":"2022-08-24","close":8939.8506},{"date":"2022-08-25","close":8957.7832},{"date":"2022-08-26","close":9235.752},{"date":"2022-08-29","close":9146.0859},{"date":"2022-08-30","close":9146.0859},{"date":"2022-08-31","close":9146.0859},{"date":"2022-09-01","close":9056.418},{"date":"2022-09-02","close":9101.251},{"date":"2022-09-05","close":9011.583},{"date":"2022-09-06","close":8966.75},{"date":"2022-09-07","close":9101.251},{"date":"2022-09-08","close":9056.418},{"date":"2022-09-13","close":9235.752},{"date":"2022-09-14","close":8966.75},{"date":"2022-09-15","close":8966.75},{"date":"2022-09-16","close":8679.8135},{"date":"2022-09-19","close":8509.4463},{"date":"2022-09-20","close":8518.4131},{"date":"2022-09-21","close":8491.5127},{"date":"2022-09-22","close":8554.2793},{"date":"2022-09-23","close":8446.6787},{"date":"2022-09-26","close":8025.2412},{"date":"2022-09-27","close":7899.707},{"date":"2022-09-28","close":7621.7378},{"date":"2022-09-29","close":7594.8379},{"date":"2022-09-30","close":7550.0029},{"date":"2022-10-04","close":7558.9702},{"date":"2022-10-05","close":7442.4028},{"date":"2022-10-06","close":7585.8711},{"date":"2022-10-07","close":7532.0703},{"date":"2022-10-11","close":7325.8345},{"date":"2022-10-12","close":7352.7354},{"date":"2022-10-13","close":7110.6333},{"date":"2022-10-14","close":7289.9683},{"date":"2022-10-17","close":7263.0684},{"date":"2022-10-18","close":7379.6353},{"date":"2022-10-19","close":7379.6353},{"date":"2022-10-20","close":7307.9009},{"date":"2022-10-21","close":7200.3003},{"date":"2022-10-24","close":7218.2344},{"date":"2022-10-25","close":7191.334},{"date":"2022-10-26","close":7146.5},{"date":"2022-10-27","close":7173.4004},{"date":"2022-10-28","close":7119.6001},{"date":"2022-10-31","close":7209.2671},{"date":"2022-11-01","close":7334.8022},{"date":"2022-11-02","close":7307.9009},{"date":"2022-11-03","close":7289.9683},{"date":"2022-11-04","close":7289.9683},{"date":"2022-11-07","close":7289.9683},{"date":"2022-11-08","close":7451.3691},{"date":"2022-11-09","close":7496.2036},{"date":"2022-11-10","close":7469.3032},{"date":"2022-11-11","close":7523.103},{"date":"2022-11-14","close":7648.6382},{"date":"2022-11-15","close":7899.707},{"date":"2022-11-16","close":7890.7402},{"date":"2022-11-17","close":7971.4414},{"date":"2022-11-18","close":7935.5737},{"date":"2022-11-21","close":7738.3057},{"date":"2022-11-22","close":7756.2388},{"date":"2022-11-23","close":7792.1064},{"date":"2022-11-24","close":7926.6069},{"date":"2022-11-25","close":7980.4077},{"date":"2022-11-28","close":7810.0396},{"date":"2022-11-29","close":7890.7402},{"date":"2022-11-30","close":8007.3081},{"date":"2022-12-01","close":8088.0088},{"date":"2022-12-02","close":8052.1416},{"date":"2022-12-05","close":8016.2749},{"date":"2022-12-06","close":7926.6069},{"date":"2022-12-07","close":7872.8071},{"date":"2022-12-08","close":7810.0396},{"date":"2022-12-09","close":7881.7729},{"date":"2022-12-12","close":7944.541},{"date":"2022-12-13","close":8025.2412},{"date":"2022-12-14","close":8070.0757},{"date":"2022-12-15","close":8025.2412},{"date":"2022-12-16","close":7890.7402},{"date":"2022-12-19","close":7899.707},{"date":"2022-12-20","close":7765.2056},{"date":"2022-12-21","close":7792.1064},{"date":"2022-12-22","close":7801.0728},{"date":"2022-12-23","close":7711.4058},{"date":"2022-12-26","close":7738.3057},{"date":"2022-12-27","close":7836.9399},{"date":"2022-12-28","close":8093.8882},{"date":"2022-12-29","close":7956.2378},{"date":"2023-01-02","close":7919.5303},{"date":"2023-01-03","close":7919.5303},{"date":"2023-01-04","close":8066.3579},{"date":"2023-01-05","close":8158.1255},{"date":"2023-01-06","close":8185.6562},{"date":"2023-01-09","close":8194.833},{"date":"2023-01-10","close":8139.772},{"date":"2023-01-11","close":8176.4795},{"date":"2023-01-12","close":8130.5952},{"date":"2023-01-13","close":8240.7168},{"date":"2023-01-16","close":8304.9541},{"date":"2023-01-17","close":8231.54},{"date":"2023-01-18","close":8112.2417},{"date":"2023-01-19","close":8204.0098},{"date":"2023-01-20","close":8240.7168},{"date":"2023-01-25","close":8314.1309},{"date":"2023-01-26","close":8350.8369},{"date":"2023-01-27","close":8350.8369},{"date":"2023-01-30","close":8341.6611},{"date":"2023-01-31","close":8369.1914},{"date":"2023-02-01","close":8644.4932},{"date":"2023-02-02","close":8644.4932},{"date":"2023-02-03","close":8626.1396},{"date":"2023-02-06","close":8589.4336},{"date":"2023-02-07","close":8598.6094},{"date":"2023-02-08","close":8571.0801},{"date":"2023-02-09","close":8580.2559},{"date":"2023-02-10","close":8405.8984},{"date":"2023-02-13","close":8369.1914},{"date":"2023-02-14","close":8415.0742},{"date":"2023-02-15","close":8259.0703},{"date":"2023-02-16","close":8286.6006},{"date":"2023-02-17","close":8295.7773},{"date":"2023-02-20","close":8460.959},{"date":"2023-02-21","close":8488.4893},{"date":"2023-02-22","close":8433.4277},{"date":"2023-02-23","close":8516.0186},{"date":"2023-02-24","close":8506.8428},{"date":"2023-02-27","close":8369.1914},{"date":"2023-02-28","close":8350.8369},{"date":"2023-03-02","close":8350.8369},{"date":"2023-03-03","close":8350.8369},{"date":"2023-03-06","close":8323.3076},{"date":"2023-03-07","close":8424.252},{"date":"2023-03-08","close":8360.0146},{"date":"2023-03-09","close":8387.5449},{"date":"2023-03-10","close":8249.8936},{"date":"2023-03-13","close":8176.4795},{"date":"2023-03-14","close":7827.7627},{"date":"2023-03-15","close":7901.1768},{"date":"2023-03-16","close":7800.2324},{"date":"2023-03-17","close":7956.2378},{"date":"2023-03-20","close":8020.4751},{"date":"2023-03-21","close":8011.2974},{"date":"2023-03-22","close":7937.8843},{"date":"2023-03-23","close":7864.4697},{"date":"2023-03-24","close":7983.7681},{"date":"2023-03-27","close":7947.0601},{"date":"2023-03-28","close":8075.5347},{"date":"2023-03-29","close":8194.833},{"date":"2023-03-30","close":8231.54},{"date":"2023-03-31","close":8213.1865},{"date":"2023-04-03","close":8213.1865},{"date":"2023-04-04","close":8222.3633},{"date":"2023-04-05","close":8240.7168},{"date":"2023-04-06","close":8121.4185},{"date":"2023-04-07","close":8066.3579},{"date":"2023-04-10","close":7965.4136},{"date":"2023-04-11","close":8020.4751},{"date":"2023-04-12","close":8103.0659},{"date":"2023-04-13","close":8121.4185},{"date":"2023-04-14","close":8213.1865},{"date":"2023-04-17","close":8259.0703},{"date":"2023-04-18","close":8194.833},{"date":"2023-04-19","close":8158.1255},{"date":"2023-04-20","close":8323.3076},{"date":"2023-04-21","close":8314.1309},{"date":"2023-04-24","close":8093.8882},{"date":"2023-04-25","close":8020.4751},{"date":"2023-04-26","close":8011.2974},{"date":"2023-04-27","close":7937.8843},{"date":"2023-04-28","close":7928.707},{"date":"2023-05-02","close":7965.4136},{"date":"2023-05-03","close":7992.9438},{"date":"2023-05-04","close":7983.7681},{"date":"2023-05-08","close":8231.54},{"date":"2023-05-09","close":8222.3633},{"date":"2023-05-10","close":8130.5952},{"date":"2023-05-11","close":8121.4185},{"date":"2023-05-12","close":8093.8882},{"date":"2023-05-15","close":7928.707},{"date":"2023-05-16","close":7901.1768},{"date":"2023-05-17","close":7956.2378},{"date":"2023-05-18","close":8048.0044},{"date":"2023-05-19","close":8103.0659},{"date":"2023-05-22","close":8167.3027},{"date":"2023-05-23","close":8167.3027},{"date":"2023-05-24","close":8167.3027},{"date":"2023-05-25","close":8103.0659},{"date":"2023-05-26","close":7992.9438},{"date":"2023-05-30","close":8020.4751},{"date":"2023-05-31","close":7992.9438},{"date":"2023-06-01","close":7974.5903},{"date":"2023-06-02","close":7983.7681},{"date":"2023-06-05","close":8002.1216},{"date":"2023-06-07","close":8011.2974},{"date":"2023-06-08","close":8103.0659},{"date":"2023-06-09","close":8103.0659},{"date":"2023-06-12","close":8048.0044},{"date":"2023-06-13","close":8038.8286},{"date":"2023-06-14","close":7974.5903},{"date":"2023-06-15","close":7928.707},{"date":"2023-06-16","close":7947.0601},{"date":"2023-06-19","close":7992.9438},{"date":"2023-06-20","close":7974.5903},{"date":"2023-06-21","close":8038.8286},{"date":"2023-06-22","close":8002.1216},{"date":"2023-06-23","close":7965.4136},{"date":"2023-06-26","close":7937.8843},{"date":"2023-06-27","close":7928.707},{"date":"2023-06-28","close":7928.707},{"date":"2023-06-29","close":7846.1162},{"date":"2023-06-30","close":7855.2935},{"date":"2023-07-03","close":8323.3076},{"date":"2023-07-04","close":8323.3076},{"date":"2023-07-05","close":8121.4185},{"date":"2023-07-06","close":8048.0044},{"date":"2023-07-07","close":7892.0005},{"date":"2023-07-10","close":7910.353},{"date":"2023-07-11","close":7882.8232},{"date":"2023-07-12","close":7892.0005},{"date":"2023-07-13","close":7992.9438},{"date":"2023-07-14","close":8057.1812},{"date":"2023-07-17","close":8259.0703},{"date":"2023-07-18","close":8249.8936},{"date":"2023-07-19","close":8295.7773},{"date":"2023-07-20","close":8158.1255},{"date":"2023-07-21","close":8121.4185},{"date":"2023-07-24","close":7947.0601},{"date":"2023-07-25","close":7754.3491},{"date":"2023-07-26","close":7396.4561},{"date":"2023-07-27","close":7625.8745},{"date":"2023-07-28","close":7653.4048},{"date":"2023-07-31","close":7735.9956},{"date":"2023-08-01","close":7809.4097},{"date":"2023-08-02","close":7690.1118},{"date":"2023-08-03","close":7625.8745},{"date":"2023-08-04","close":7662.5815},{"date":"2023-08-07","close":7919.5303},{"date":"2023-08-08","close":7836.9399},{"date":"2023-08-09","close":7827.7627},{"date":"2023-08-10","close":7800.2324},{"date":"2023-08-11","close":7836.9399},{"date":"2023-08-14","close":7836.9399},{"date":"2023-08-16","close":7607.521},{"date":"2023-08-17","close":7497.3999},{"date":"2023-08-18","close":7497.3999},{"date":"2023-08-21","close":7524.9302},{"date":"2023-08-22","close":7543.2842},{"date":"2023-08-23","close":7589.1675},{"date":"2023-08-24","close":7579.9907},{"date":"2023-08-25","close":7479.0469},{"date":"2023-08-28","close":7534.1074},{"date":"2023-08-29","close":7607.521},{"date":"2023-08-30","close":7607.521},{"date":"2023-08-31","close":7552.4609},{"date":"2023-09-01","close":7506.5767},{"date":"2023-09-04","close":7488.2236},{"date":"2023-09-05","close":7515.7534},{"date":"2023-09-06","close":7524.9302},{"date":"2023-09-07","close":7524.9302},{"date":"2023-09-08","close":7598.3442},{"date":"2023-09-11","close":7589.1675},{"date":"2023-09-12","close":7469.8701},{"date":"2023-09-13","close":7469.8701},{"date":"2023-09-14","close":7479.0469},{"date":"2023-09-15","close":7561.6377},{"date":"2023-09-18","close":7524.9302},{"date":"2023-09-19","close":7561.6377},{"date":"2023-09-20","close":7524.9302},{"date":"2023-09-21","close":7524.9302},{"date":"2023-09-22","close":7515.7534},{"date":"2023-09-25","close":7460.6934},{"date":"2023-09-26","close":7368.9258},{"date":"2023-09-27","close":7396.4561},{"date":"2023-10-04","close":7267.9819},{"date":"2023-10-05","close":7194.5679},{"date":"2023-10-06","close":7185.3911},{"date":"2023-10-10","close":7203.7446},{"date":"2023-10-11","close":7295.5117},{"date":"2023-10-12","close":7313.8652},{"date":"2023-10-13","close":7295.5117},{"date":"2023-10-16","close":7332.2188},{"date":"2023-10-17","close":7323.042},{"date":"2023-10-18","close":7332.2188},{"date":"2023-10-19","close":7194.5679},{"date":"2023-10-20","close":7167.0376},{"date":"2023-10-23","close":7102.8003},{"date":"2023-10-24","close":7157.8608},{"date":"2023-10-25","close":7992.9438},{"date":"2023-10-26","close":7313.8652},{"date":"2023-10-27","close":7020.2095},{"date":"2023-10-30","close":7038.5635},{"date":"2023-10-31","close":6845.8516},{"date":"2023-11-01","close":6873.3818},{"date":"2023-11-02","close":6974.3262},{"date":"2023-11-03","close":7093.6235},{"date":"2023-11-06","close":7121.1538},{"date":"2023-11-07","close":7240.4517},{"date":"2023-11-08","close":7203.7446},{"date":"2023-11-09","close":7295.5117},{"date":"2023-11-10","close":7167.0376},{"date":"2023-11-13","close":7130.3306},{"date":"2023-11-14","close":7249.6284},{"date":"2023-11-15","close":7332.2188},{"date":"2023-11-16","close":7304.6885},{"date":"2023-11-17","close":7267.9819},{"date":"2023-11-20","close":7460.6934},{"date":"2023-11-21","close":7442.3398},{"date":"2023-11-22","close":7433.1631},{"date":"2023-11-23","close":7387.2793},{"date":"2023-11-24","close":7378.1025},{"date":"2023-11-27","close":7313.8652},{"date":"2023-11-28","close":7341.396},{"date":"2023-11-29","close":7350.5728},{"date":"2023-11-30","close":7378.1025},{"date":"2023-12-01","close":7368.9258},{"date":"2023-12-04","close":7433.1631},{"date":"2023-12-05","close":7451.5166},{"date":"2023-12-06","close":7442.3398},{"date":"2023-12-07","close":7460.6934},{"date":"2023-12-08","close":7460.6934},{"date":"2023-12-11","close":7460.6934},{"date":"2023-12-12","close":7479.0469},{"date":"2023-12-13","close":7469.8701},{"date":"2023-12-14","close":7460.6934},{"date":"2023-12-15","close":7497.3999},{"date":"2023-12-18","close":7524.9302},{"date":"2023-12-19","close":7524.9302},{"date":"2023-12-20","close":7598.3442},{"date":"2023-12-21","close":7662.5815},{"date":"2023-12-22","close":7653.4048},{"date":"2023-12-26","close":7653.4048},{"date":"2023-12-27","close":7775.6338},{"date":"2023-12-28","close":7860.2539},{"date":"2024-01-02","close":7803.8403},{"date":"2024-01-03","close":7766.2314},{"date":"2024-01-04","close":7719.2202},{"date":"2024-01-05","close":7709.8179},{"date":"2024-01-08","close":7644.0024},{"date":"2024-01-09","close":7700.4155},{"date":"2024-01-10","close":7728.6221},{"date":"2024-01-11","close":7756.8291},{"date":"2024-01-12","close":7672.209},{"date":"2024-01-15","close":7691.0137},{"date":"2024-01-16","close":7662.8071},{"date":"2024-01-17","close":7540.5781},{"date":"2024-01-18","close":7540.5781},{"date":"2024-01-19","close":7531.1763},{"date":"2024-01-22","close":7502.9692},{"date":"2024-01-23","close":7531.1763},{"date":"2024-01-24","close":7521.7739},{"date":"2024-01-25","close":7493.5669},{"date":"2024-01-26","close":7521.7739},{"date":"2024-01-29","close":7540.5781},{"date":"2024-01-30","close":7540.5781},{"date":"2024-01-31","close":7512.3716},{"date":"2024-02-01","close":7568.7847},{"date":"2024-02-02","close":7691.0137},{"date":"2024-02-05","close":7681.6113},{"date":"2024-02-06","close":7691.0137},{"date":"2024-02-07","close":7700.4155},{"date":"2024-02-08","close":7738.0249},{"date":"2024-02-13","close":7738.0249},{"date":"2024-02-14","close":7719.2202},{"date":"2024-02-15","close":7691.0137},{"date":"2024-02-16","close":7709.8179},{"date":"2024-02-19","close":7973.0801},{"date":"2024-02-20","close":8020.0918},{"date":"2024-02-21","close":7963.6777},{"date":"2024-02-22","close":7907.2646},{"date":"2024-02-23","close":7822.6445},{"date":"2024-02-26","close":7822.6445},{"date":"2024-02-27","close":7747.4272},{"date":"2024-02-28","close":7756.8291},{"date":"2024-02-29","close":7756.8291},{"date":"2024-03-04","close":7822.6445},{"date":"2024-03-05","close":7728.6221},{"date":"2024-03-06","close":7738.0249},{"date":"2024-03-07","close":7653.4048},{"date":"2024-03-08","close":7662.8071},{"date":"2024-03-11","close":7662.8071},{"date":"2024-03-12","close":7644.0024},{"date":"2024-03-13","close":7700.4155},{"date":"2024-03-14","close":7700.4155},{"date":"2024-03-15","close":7681.6113},{"date":"2024-03-18","close":7644.0024},{"date":"2024-03-19","close":7634.6006},{"date":"2024-03-20","close":7634.6006},{"date":"2024-03-21","close":7644.0024},{"date":"2024-03-22","close":7672.209},{"date":"2024-03-25","close":7691.0137},{"date":"2024-03-26","close":7672.209},{"date":"2024-03-27","close":7662.8071},{"date":"2024-03-28","close":7644.0024},{"date":"2024-03-29","close":7606.3936},{"date":"2024-04-01","close":7615.7959},{"date":"2024-04-02","close":7568.7847},{"date":"2024-04-03","close":7531.1763},{"date":"2024-04-04","close":7549.9805},{"date":"2024-04-05","close":7549.9805},{"date":"2024-04-08","close":7540.5781},{"date":"2024-04-09","close":7531.1763},{"date":"2024-04-11","close":7512.3716},{"date":"2024-04-12","close":7502.9692},{"date":"2024-04-15","close":7446.5562},{"date":"2024-04-16","close":7333.7295},{"date":"2024-04-17","close":7352.5337},{"date":"2024-04-18","close":7455.958},{"date":"2024-04-19","close":7465.3604},{"date":"2024-04-22","close":7502.9692},{"date":"2024-04-23","close":7512.3716},{"date":"2024-04-24","close":7559.3828},{"date":"2024-04-25","close":7540.5781},{"date":"2024-04-26","close":7540.5781},{"date":"2024-04-29","close":7568.7847},{"date":"2024-04-30","close":7540.5781},{"date":"2024-05-02","close":7549.9805},{"date":"2024-05-03","close":7578.187},{"date":"2024-05-07","close":7568.7847},{"date":"2024-05-08","close":7578.187},{"date":"2024-05-09","close":7568.7847},{"date":"2024-05-10","close":7568.7847},{"date":"2024-05-13","close":7606.3936},{"date":"2024-05-14","close":7653.4048},{"date":"2024-05-16","close":7653.4048},{"date":"2024-05-17","close":7747.4272},{"date":"2024-05-20","close":7672.209},{"date":"2024-05-21","close":7625.1982},{"date":"2024-05-22","close":7606.3936},{"date":"2024-05-23","close":7578.187},{"date":"2024-05-24","close":7521.7739},{"date":"2024-05-27","close":7521.7739},{"date":"2024-05-28","close":7502.9692},{"date":"2024-05-29","close":7474.7627},{"date":"2024-05-30","close":7408.9473},{"date":"2024-05-31","close":7587.5894},{"date":"2024-06-03","close":7578.187},{"date":"2024-06-04","close":7512.3716},{"date":"2024-06-05","close":7512.3716},{"date":"2024-06-07","close":7549.9805},{"date":"2024-06-10","close":7587.5894},{"date":"2024-06-11","close":7549.9805},{"date":"2024-06-12","close":7540.5781},{"date":"2024-06-13","close":7512.3716},{"date":"2024-06-14","close":7549.9805},{"date":"2024-06-17","close":7540.5781},{"date":"2024-06-18","close":7540.5781},{"date":"2024-06-19","close":7531.1763},{"date":"2024-06-20","close":7540.5781},{"date":"2024-06-21","close":7493.5669},{"date":"2024-06-24","close":7493.5669},{"date":"2024-06-25","close":7493.5669},{"date":"2024-06-26","close":7408.9473},{"date":"2024-06-27","close":7484.1646},{"date":"2024-06-28","close":7549.9805},{"date":"2024-07-01","close":7455.958},{"date":"2024-07-02","close":7390.1426},{"date":"2024-07-03","close":7427.7515},{"date":"2024-07-04","close":7446.5562},{"date":"2024-07-05","close":7474.7627},{"date":"2024-07-08","close":7418.3496},{"date":"2024-07-09","close":7455.958},{"date":"2024-07-10","close":7465.3604},{"date":"2024-07-11","close":7418.3496},{"date":"2024-07-12","close":7427.7515},{"date":"2024-07-15","close":7408.9473},{"date":"2024-07-16","close":7408.9473},{"date":"2024-07-17","close":7380.7402},{"date":"2024-07-18","close":7343.1313},{"date":"2024-07-19","close":7333.7295},{"date":"2024-07-22","close":7314.9248},{"date":"2024-07-23","close":7324.3271},{"date":"2024-07-24","close":7314.9248},{"date":"2024-07-25","close":7286.7188},{"date":"2024-07-26","close":7343.1313},{"date":"2024-07-29","close":7418.3496},{"date":"2024-07-30","close":7352.5337},{"date":"2024-07-31","close":7314.9248},{"date":"2024-08-01","close":7371.3379},{"date":"2024-08-02","close":7418.3496},{"date":"2024-08-05","close":6976.4453},{"date":"2024-08-06","close":7061.0654},{"date":"2024-08-07","close":7079.8696},{"date":"2024-08-08","close":6995.2495},{"date":"2024-08-09","close":7042.2603},{"date":"2024-08-12","close":7079.8696},{"date":"2024-08-13","close":7051.6626},{"date":"2024-08-14","close":7089.272},{"date":"2024-08-16","close":7079.8696},{"date":"2024-08-19","close":7061.0654},{"date":"2024-08-20","close":7183.2939},{"date":"2024-08-21","close":7164.4893},{"date":"2024-08-22","close":7108.0762},{"date":"2024-08-23","close":7136.2827},{"date":"2024-08-26","close":7079.8696},{"date":"2024-08-27","close":7098.6738},{"date":"2024-08-28","close":7070.4673},{"date":"2024-08-29","close":7042.2603},{"date":"2024-08-30","close":7051.6626},{"date":"2024-09-02","close":7023.4561},{"date":"2024-09-03","close":6985.8472},{"date":"2024-09-04","close":6816.6074},{"date":"2024-09-05","close":6844.8145},{"date":"2024-09-06","close":6760.1943},{"date":"2024-09-09","close":6637.9653},{"date":"2024-09-10","close":6666.1719},{"date":"2024-09-11","close":6628.563},{"date":"2024-09-12","close":6694.3784},{"date":"2024-09-13","close":6703.7808},{"date":"2024-09-19","close":6731.9878},{"date":"2024-09-20","close":6816.6074},{"date":"2024-09-23","close":6938.8359},{"date":"2024-09-24","close":6985.8472},{"date":"2024-09-25","close":6967.043},{"date":"2024-09-26","close":6995.2495},{"date":"2024-09-27","close":7042.2603},{"date":"2024-09-30","close":6995.2495},{"date":"2024-10-02","close":6920.0317},{"date":"2024-10-04","close":6920.0317},{"date":"2024-10-07","close":6929.4341},{"date":"2024-10-08","close":6873.021},{"date":"2024-10-10","close":6788.4009},{"date":"2024-10-11","close":6778.9985},{"date":"2024-10-14","close":7051.6626},{"date":"2024-10-15","close":7051.6626},{"date":"2024-10-16","close":7032.8584},{"date":"2024-10-17","close":7023.4561},{"date":"2024-10-18","close":7023.4561},{"date":"2024-10-21","close":6967.043},{"date":"2024-10-22","close":6854.2163},{"date":"2024-10-23","close":6835.4121},{"date":"2024-10-24","close":6741.3896},{"date":"2024-10-25","close":6694.3784},{"date":"2024-10-28","close":6778.9985},{"date":"2024-10-29","close":6797.8027},{"date":"2024-10-30","close":6807.2051},{"date":"2024-10-31","close":6807.2051},{"date":"2024-11-01","close":6816.6074},{"date":"2024-11-04","close":6854.2163},{"date":"2024-11-05","close":6891.8252},{"date":"2024-11-06","close":6901.2275},{"date":"2024-11-07","close":6910.6294},{"date":"2024-11-08","close":6929.4341},{"date":"2024-11-11","close":6863.6187},{"date":"2024-11-12","close":6760.1943},{"date":"2024-11-13","close":6731.9878},{"date":"2024-11-14","close":6703.7808},{"date":"2024-11-15","close":6731.9878},{"date":"2024-11-18","close":6844.8145},{"date":"2024-11-19","close":6863.6187},{"date":"2024-11-20","close":6901.2275},{"date":"2024-11-21","close":6816.6074},{"date":"2024-11-22","close":6816.6074},{"date":"2024-11-25","close":6844.8145},{"date":"2024-11-26","close":6854.2163},{"date":"2024-11-27","close":6910.6294},{"date":"2024-11-28","close":7014.0537},{"date":"2024-11-29","close":6920.0317},{"date":"2024-12-02","close":6976.4453},{"date":"2024-12-03","close":6920.0317},{"date":"2024-12-04","close":6835.4121},{"date":"2024-12-05","close":6760.1943},{"date":"2024-12-06","close":6750.792},{"date":"2024-12-09","close":6572.1499},{"date":"2024-12-10","close":6703.7808},{"date":"2024-12-11","close":6788.4009},{"date":"2024-12-12","close":6844.8145},{"date":"2024-12-13","close":6891.8252},{"date":"2024-12-16","close":6920.0317},{"date":"2024-12-17","close":6863.6187},{"date":"2024-12-18","close":6873.021},{"date":"2024-12-19","close":6778.9985},{"date":"2024-12-20","close":6750.792},{"date":"2024-12-23","close":6769.5962},{"date":"2024-12-24","close":6807.2051},{"date":"2024-12-26","close":6863.6187},{"date":"2024-12-27","close":6912.0903},{"date":"2024-12-30","close":6892.7017},{"date":"2025-01-02","close":6883.0073},{"date":"2025-01-03","close":6960.5625},{"date":"2025-01-06","close":6960.5625},{"date":"2025-01-07","close":6960.5625},{"date":"2025-01-08","close":6989.6455},{"date":"2025-01-09","close":6989.6455},{"date":"2025-01-10","close":6950.8682},{"date":"2025-01-13","close":6931.4795},{"date":"2025-01-14","close":6979.9512},{"date":"2025-01-15","close":7028.4229},{"date":"2025-01-16","close":7009.0342},{"date":"2025-01-17","close":7009.0342},{"date":"2025-01-20","close":7047.812},{"date":"2025-01-21","close":7096.2837},{"date":"2025-01-22","close":7212.6162},{"date":"2025-01-23","close":7096.2837},{"date":"2025-01-24","close":7212.6162},{"date":"2025-01-31","close":7173.8389},{"date":"2025-02-03","close":7018.7285},{"date":"2025-02-04","close":7047.812},{"date":"2025-02-05","close":7135.061},{"date":"2025-02-06","close":7183.5332},{"date":"2025-02-07","close":7164.1445},{"date":"2025-02-10","close":7261.0879},{"date":"2025-02-11","close":7251.3936},{"date":"2025-02-12","close":7193.2275},{"date":"2025-02-13","close":7173.8389},{"date":"2025-02-14","close":7202.9219},{"date":"2025-02-17","close":7232.0049},{"date":"2025-02-18","close":7241.6992},{"date":"2025-02-19","close":7261.0879},{"date":"2025-02-20","close":7309.5601},{"date":"2025-02-21","close":7328.9487},{"date":"2025-02-24","close":7299.8657},{"date":"2025-02-25","close":7261.0879},{"date":"2025-02-26","close":7299.8657},{"date":"2025-02-27","close":7212.6162},{"date":"2025-02-28","close":7125.3667},{"date":"2025-03-04","close":7173.8389},{"date":"2025-03-05","close":7280.4771},{"date":"2025-03-06","close":7212.6162},{"date":"2025-03-07","close":7241.6992},{"date":"2025-03-10","close":7241.6992},{"date":"2025-03-11","close":7261.0879},{"date":"2025-03-12","close":7299.8657},{"date":"2025-03-13","close":7212.6162},{"date":"2025-03-14","close":7232.0049},{"date":"2025-03-17","close":7280.4771},{"date":"2025-03-18","close":7212.6162},{"date":"2025-03-19","close":7251.3936},{"date":"2025-03-20","close":7251.3936},{"date":"2025-03-21","close":7261.0879},{"date":"2025-03-24","close":7270.7822},{"date":"2025-03-25","close":7202.9219},{"date":"2025-03-26","close":7299.8657},{"date":"2025-03-27","close":7435.5869},{"date":"2025-03-28","close":7261.0879},{"date":"2025-03-31","close":6941.1738},{"date":"2025-04-01","close":6950.8682},{"date":"2025-04-02","close":6941.1738},{"date":"2025-04-03","close":6960.5625},{"date":"2025-04-04","close":6979.9512},{"date":"2025-04-07","close":6795.7578},{"date":"2025-04-08","close":6921.7847},{"date":"2025-04-09","close":6883.0073},{"date":"2025-04-10","close":7057.5063},{"date":"2025-04-11","close":7076.895},{"date":"2025-04-14","close":7125.3667},{"date":"2025-04-15","close":7105.978},{"date":"2025-04-16","close":7105.978},{"date":"2025-04-17","close":7193.2275},{"date":"2025-04-18","close":7212.6162},{"date":"2025-04-21","close":7309.5601},{"date":"2025-04-22","close":7367.7261},{"date":"2025-04-23","close":7319.2544},{"date":"2025-04-24","close":7309.5601},{"date":"2025-04-25","close":7387.1147},{"date":"2025-04-28","close":7358.0317},{"date":"2025-04-29","close":7367.7261},{"date":"2025-04-30","close":7309.5601},{"date":"2025-05-02","close":7309.5601},{"date":"2025-05-07","close":7319.2544},{"date":"2025-05-08","close":7319.2544},{"date":"2025-05-09","close":7367.7261},{"date":"2025-05-12","close":7513.1421},{"date":"2025-05-13","close":7493.7529},{"date":"2025-05-14","close":7522.8364},{"date":"2025-05-15","close":7542.2251},{"date":"2025-05-16","close":7590.6968},{"date":"2025-05-19","close":7600.3911},{"date":"2025-05-20","close":7668.252},{"date":"2025-05-21","close":7581.0024},{"date":"2025-05-22","close":7600.3911},{"date":"2025-05-23","close":7697.335},{"date":"2025-05-26","close":7871.834},{"date":"2025-05-27","close":7774.8901},{"date":"2025-05-28","close":7765.1958},{"date":"2025-05-29","close":7871.834},{"date":"2025-05-30","close":7803.9731},{"date":"2025-06-02","close":7833.0562},{"date":"2025-06-04","close":8007.5552},{"date":"2025-06-05","close":8123.8877},{"date":"2025-06-09","close":8123.8877},{"date":"2025-06-10","close":8104.499},{"date":"2025-06-11","close":8075.4155},{"date":"2025-06-12","close":8094.8047},{"date":"2025-06-13","close":7949.3887},{"date":"2025-06-16","close":7968.7773},{"date":"2025-06-17","close":7949.3887},{"date":"2025-06-18","close":7891.2227},{"date":"2025-06-19","close":7910.6113},{"date":"2025-06-20","close":8026.9438},{"date":"2025-06-23","close":7891.2227},{"date":"2025-06-24","close":8056.0269},{"date":"2025-06-25","close":8182.0537},{"date":"2025-06-26","close":7978.4722},{"date":"2025-06-27","close":7891.2227},{"date":"2025-06-30","close":8007.5552},{"date":"2025-07-01","close":8114.1934},{"date":"2025-07-02","close":8191.748},{"date":"2025-07-03","close":8201.4424},{"date":"2025-07-04","close":8017.2495},{"date":"2025-07-07","close":8065.7212},{"date":"2025-07-08","close":8172.3594},{"date":"2025-07-09","close":8385.6357},{"date":"2025-07-10","close":8608.6064},{"date":"2025-07-11","close":8831.5771},{"date":"2025-07-14","close":8792.7998},{"date":"2025-07-15","close":8627.9951},{"date":"2025-07-16","close":8414.7188},{"date":"2025-07-17","close":8405.0244},{"date":"2025-07-18","close":8453.4961},{"date":"2025-07-21","close":8540.7461},{"date":"2025-07-22","close":8492.2734},{"date":"2025-07-23","close":8482.5791},{"date":"2025-07-24","close":8327.4697},{"date":"2025-07-25","close":8288.6924},{"date":"2025-07-28","close":8191.748},{"date":"2025-07-29","close":8269.3037},{"date":"2025-07-30","close":8346.8584},{"date":"2025-07-31","close":8434.1074},{"date":"2025-08-01","close":8191.748},{"date":"2025-08-04","close":8308.0811},{"date":"2025-08-05","close":8492.2734},{"date":"2025-08-06","close":8637.6895},{"date":"2025-08-07","close":8579.5234},{"date":"2025-08-08","close":8531.0518},{"date":"2025-08-11","close":8211.1367},{"date":"2025-08-12","close":8240.2197},{"date":"2025-08-13","close":8201.4424},{"date":"2025-08-14","close":8114.1934},{"date":"2025-08-18","close":7997.8608},{"date":"2025-08-19","close":7959.083},{"date":"2025-08-20","close":8046.3325},{"date":"2025-08-21","close":8046.3325},{"date":"2025-08-22","close":8036.6382},{"date":"2025-08-25","close":8046.3325},{"date":"2025-08-26","close":8056.0269},{"date":"2025-08-27","close":8046.3325},{"date":"2025-08-28","close":8211.1367},{"date":"2025-08-29","close":8133.582},{"date":"2025-09-01","close":7988.1665},{"date":"2025-09-02","close":7862.1396},{"date":"2025-09-03","close":8065.7212},{"date":"2025-09-04","close":8094.8047},{"date":"2025-09-05","close":8085.1099},{"date":"2025-09-08","close":8201.4424},{"date":"2025-09-09","close":8443.8018},{"date":"2025-09-10","close":8472.8848},{"date":"2025-09-11","close":8463.1904},{"date":"2025-09-12","close":8492.2734},{"date":"2025-09-15","close":8501.9688},{"date":"2025-09-16","close":8443.8018},{"date":"2025-09-17","close":8443.8018},{"date":"2025-09-18","close":8521.3574},{"date":"2025-09-19","close":8900.0},{"date":"2025-09-22","close":8521.3574},{"date":"2025-09-23","close":8560.1348},{"date":"2025-09-24","close":8453.4961},{"date":"2025-09-25","close":8482.5791},{"date":"2025-09-26","close":8385.6357},{"date":"2025-09-29","close":8453.4961},{"date":"2025-09-30","close":8531.0518},{"date":"2025-10-01","close":8540.7461},{"date":"2025-10-02","close":8608.6064},{"date":"2025-10-10","close":8618.3008},{"date":"2025-10-13","close":8627.9951},{"date":"2025-10-14","close":8434.1074},{"date":"2025-10-15","close":8589.2178},{"date":"2025-10-16","close":8366.2471},{"date":"2025-10-17","close":8278.998},{"date":"2025-10-20","close":8385.6357},{"date":"2025-10-21","close":8230.5254},{"date":"2025-10-22","close":8259.6084},{"date":"2025-10-23","close":8201.4424},{"date":"2025-10-24","close":8230.5254},{"date":"2025-10-27","close":8211.1367},{"date":"2025-10-28","close":8240.2197},{"date":"2025-10-29","close":8094.8047},{"date":"2025-10-30","close":7939.6943},{"date":"2025-10-31","close":8065.7212},{"date":"2025-11-03","close":7988.1665},{"date":"2025-11-04","close":8017.2495},{"date":"2025-11-05","close":7968.7773},{"date":"2025-11-06","close":7910.6113},{"date":"2025-11-07","close":7891.2227},{"date":"2025-11-10","close":7726.418},{"date":"2025-11-11","close":7813.6675},{"date":"2025-11-12","close":7910.6113},{"date":"2025-11-13","close":7949.3887},{"date":"2025-11-14","close":7871.834},{"date":"2025-11-17","close":7823.3618},{"date":"2025-11-18","close":7581.0024},{"date":"2025-11-19","close":7610.0854},{"date":"2025-11-20","close":7755.5015},{"date":"2025-11-21","close":7726.418},{"date":"2025-11-24","close":7697.335},{"date":"2025-11-25","close":7561.6138},{"date":"2025-11-26","close":7697.335},{"date":"2025-11-27","close":7668.252},{"date":"2025-11-28","close":7726.418},{"date":"2025-12-01","close":7716.7236},{"date":"2025-12-02","close":7755.5015},{"date":"2025-12-03","close":7823.3618},{"date":"2025-12-04","close":7755.5015},{"date":"2025-12-05","close":7949.3887},{"date":"2025-12-08","close":7920.3057},{"date":"2025-12-09","close":8026.9438},{"date":"2025-12-10","close":8046.3325},{"date":"2025-12-11","close":8143.2764},{"date":"2025-12-12","close":8094.8047},{"date":"2025-12-15","close":8114.1934},{"date":"2025-12-16","close":8046.3325},{"date":"2025-12-17","close":7978.4722},{"date":"2025-12-18","close":7881.5283},{"date":"2025-12-19","close":7930.0},{"date":"2025-12-22","close":7997.8608},{"date":"2025-12-23","close":7968.7773},{"date":"2025-12-24","close":7988.1665},{"date":"2025-12-26","close":7930.0},{"date":"2025-12-29","close":7970.0},{"date":"2025-12-30","close":7970.0},{"date":"2026-01-02","close":7970.0},{"date":"2026-01-05","close":8000.0},{"date":"2026-01-06","close":7900.0},{"date":"2026-01-07","close":7950.0},{"date":"2026-01-08","close":7800.0},{"date":"2026-01-09","close":7840.0},{"date":"2026-01-12","close":7970.0},{"date":"2026-01-13","close":7970.0},{"date":"2026-01-14","close":7990.0},{"date":"2026-01-15","close":7930.0},{"date":"2026-01-16","close":7840.0},{"date":"2026-01-19","close":7820.0},{"date":"2026-01-20","close":7820.0},{"date":"2026-01-21","close":8250.0},{"date":"2026-01-22","close":8160.0},{"date":"2026-01-23","close":8190.0},{"date":"2026-01-26","close":8310.0},{"date":"2026-01-27","close":8410.0},{"date":"2026-01-28","close":8350.0},{"date":"2026-01-29","close":8420.0},{"date":"2026-01-30","close":8240.0},{"date":"2026-02-02","close":8010.0},{"date":"2026-02-03","close":8140.0},{"date":"2026-02-04","close":8140.0},{"date":"2026-02-05","close":8140.0},{"date":"2026-02-06","close":8230.0},{"date":"2026-02-09","close":8180.0},{"date":"2026-02-10","close":8270.0},{"date":"2026-02-11","close":8330.0},{"date":"2026-02-12","close":8400.0},{"date":"2026-02-13","close":8350.0},{"date":"2026-02-19","close":8430.0},{"date":"2026-02-20","close":8450.0},{"date":"2026-02-23","close":8510.0},{"date":"2026-02-24","close":8380.0},{"date":"2026-02-25","close":8390.0},{"date":"2026-02-26","close":8380.0},{"date":"2026-02-27","close":8210.0},{"date":"2026-03-03","close":8090.0},{"date":"2026-03-04","close":7620.0},{"date":"2026-03-05","close":7950.0},{"date":"2026-03-06","close":7960.0},{"date":"2026-03-09","close":8180.0},{"date":"2026-03-10","close":8090.0},{"date":"2026-03-11","close":8080.0},{"date":"2026-03-12","close":8190.0},{"date":"2026-03-13","close":8170.0},{"date":"2026-03-16","close":8170.0},{"date":"2026-03-17","close":8190.0},{"date":"2026-03-18","close":8210.0},{"date":"2026-03-19","close":8160.0},{"date":"2026-03-20","close":8250.0},{"date":"2026-03-23","close":8020.0},{"date":"2026-03-24","close":8130.0},{"date":"2026-03-25","close":8070.0},{"date":"2026-03-26","close":7990.0},{"date":"2026-03-27","close":7990.0},{"date":"2026-03-30","close":7930.0},{"date":"2026-03-31","close":7820.0},{"date":"2026-04-01","close":8010.0},{"date":"2026-04-02","close":7830.0},{"date":"2026-04-03","close":7950.0},{"date":"2026-04-06","close":7970.0},{"date":"2026-04-07","close":7880.0},{"date":"2026-04-08","close":7900.0},{"date":"2026-04-09","close":7890.0},{"date":"2026-04-10","close":8040.0},{"date":"2026-04-13","close":8100.0},{"date":"2026-04-14","close":8100.0},{"date":"2026-04-15","close":8110.0},{"date":"2026-04-16","close":8200.0},{"date":"2026-04-17","close":8160.0},{"date":"2026-04-20","close":8180.0},{"date":"2026-04-21","close":8090.0},{"date":"2026-04-22","close":8110.0},{"date":"2026-04-23","close":8060.0},{"date":"2026-04-24","close":8130.0},{"date":"2026-04-27","close":8150.0},{"date":"2026-04-28","close":8120.0},{"date":"2026-04-29","close":8160.0},{"date":"2026-04-30","close":8080.0},{"date":"2026-05-04","close":8100.0},{"date":"2026-05-06","close":7970.0},{"date":"2026-05-07","close":7920.0},{"date":"2026-05-08","close":7820.0},{"date":"2026-05-11","close":7750.0},{"date":"2026-05-12","close":7610.0},{"date":"2026-05-13","close":7620.0},{"date":"2026-05-14","close":7780.0},{"date":"2026-05-15","close":7680.0},{"date":"2026-05-18","close":7540.0},{"date":"2026-05-19","close":7460.0},{"date":"2026-05-20","close":7310.0},{"date":"2026-05-21","close":7310.0},{"date":"2026-05-22","close":7480.0},{"date":"2026-05-26","close":7430.0},{"date":"2026-05-27","close":7320.0},{"date":"2026-05-28","close":7200.0},{"date":"2026-05-29","close":7180.0},{"date":"2026-06-01","close":7030.0},{"date":"2026-06-02","close":7080.0},{"date":"2026-06-04","close":7050.0},{"date":"2026-06-05","close":7040.0},{"date":"2026-06-08","close":6790.0},{"date":"2026-06-09","close":7020.0},{"date":"2026-06-10","close":6960.0},{"date":"2026-06-11","close":7140.0},{"date":"2026-06-12","close":7220.0},{"date":"2026-06-15","close":7260.0},{"date":"2026-06-16","close":7280.0},{"date":"2026-06-17","close":7300.0},{"date":"2026-06-18","close":7140.0},{"date":"2026-06-19","close":7050.0},{"date":"2026-06-22","close":6980.0},{"date":"2026-06-23","close":6740.0},{"date":"2026-06-24","close":6620.0},{"date":"2026-06-25","close":6690.0},{"date":"2026-06-26","close":6540.0},{"date":"2026-06-29","close":6800.0},{"date":"2026-06-30","close":6730.0},{"date":"2026-07-01","close":6800.0},{"date":"2026-07-02","close":6780.0},{"date":"2026-07-03","close":6860.0},{"date":"2026-07-06","close":6840.0},{"date":"2026-07-07","close":6830.0},{"date":"2026-07-08","close":6870.0},{"date":"2026-07-09","close":6730.0},{"date":"2026-07-10","close":6880.0},{"date":"2026-07-13","close":6770.0},{"date":"2026-07-14","close":6780.0},{"date":"2026-07-15","close":6770.0},{"date":"2026-07-16","close":6960.0},{"date":"2026-07-20","close":6860.0},{"date":"2026-07-21","close":6840.0},{"date":"2026-07-22","close":6790.0},{"date":"2026-07-23","close":6950.0},{"date":"2026-07-24","close":6880.0},{"date":"2026-07-27","close":6900.0},{"date":"2026-07-28","close":6720.0},{"date":"2026-07-29","close":6600.0},{"date":"2026-07-30","close":6620.0},{"date":"2026-07-31","close":6690.0},{"date":"2026-08-03","close":6660.0},{"date":"2026-08-04","close":6770.0},{"date":"2026-08-05","close":6850.0},{"date":"2026-08-06","close":6890.0},{"date":"2026-08-07","close":6940.0},{"date":"2026-08-10","close":6970.0},{"date":"2026-08-11","close":6970.0},{"date":"2026-08-12","close":6920.0},{"date":"2026-08-13","close":6930.0},{"date":"2026-08-14","close":6910.0},{"date":"2026-08-18","close":6770.0},{"date":"2026-08-19","close":6690.0},{"date":"2026-08-20","close":6780.0},{"date":"2026-08-21","close":6720.0},{"date":"2026-08-24","close":6720.0},{"date":"2026-08-25","close":6820.0},{"date":"2026-08-26","close":6830.0},{"date":"2026-08-27","close":6800.0},{"date":"2026-08-28","close":6870.0},{"date":"2026-08-31","close":6940.0},{"date":"2026-09-01","close":6950.0},{"date":"2026-09-02","close":6900.0},{"date":"2026-09-03","close":6970.0},{"date":"2026-09-04","close":7020.0},{"date":"2026-09-07","close":7030.0},{"date":"2026-09-08","close":7030.0},{"date":"2026-09-09","close":6950.0},{"date":"2026-09-10","close":7030.0},{"date":"2026-09-11","close":7010.0},{"date":"2026-09-14","close":7050.0},{"date":"2026-09-15","close":7070.0},{"date":"2026-09-16","close":7010.0},{"date":"2026-09-17","close":7040.0},{"date":"2026-09-18","close":7060.0},{"date":"2026-09-21","close":7060.0},{"date":"2026-09-22","close":7020.0},{"date":"2026-09-23","close":7070.0},{"date":"2026-09-28","close":7060.0},{"date":"2026-09-29","close":7040.0},{"date":"2026-09-30","close":7420.0},{"date":"2026-10-01","close":7300.0},{"date":"2026-10-02","close":7200.0},{"date":"2026-10-06","close":7110.0},{"date":"2026-10-07","close":7070.0},{"date":"2026-10-08","close":7010.0},{"date":"2026-10-12","close":6930.0},{"date":"2026-10-13","close":6940.0},{"date":"2026-10-14","close":6880.0},{"date":"2026-10-15","close":6810.0},{"date":"2026-10-16","close":6900.0},{"date":"2026-10-19","close":6940.0},{"date":"2026-10-20","close":7010.0},{"date":"2026-10-21","close":6920.0},{"date":"2026-10-22","close":6770.0},{"date":"2026-10-23","close":6730.0}],"chart_data":[{"date":"2024-10-23","open":6911,"high":6911,"low":6807,"close":6835,"volume":12174,"rsi_14":38.96,"sma_20":7390.5,"sma_60":7460.67,"sma_120":7726.42},{"date":"2024-10-24","open":6826,"high":6854,"low":6582,"close":6741,"volume":25050,"rsi_14":37.97,"sma_20":7380.0,"sma_60":7450.33,"sma_120":7719.17},{"date":"2024-10-25","open":6741,"high":6779,"low":6676,"close":6694,"volume":10176,"rsi_14":35.71,"sma_20":7364.5,"sma_60":7439.33,"sma_120":7711.67},{"date":"2024-10-28","open":6676,"high":6807,"low":6676,"close":6779,"volume":7543,"rsi_14":41.3,"sma_20":7354.5,"sma_60":7430.33,"sma_120":7704.92},{"date":"2024-10-29","open":6760,"high":6798,"low":6723,"close":6798,"volume":8187,"rsi_14":45.45,"sma_20":7344.0,"sma_60":7420.67,"sma_120":7698.08},{"date":"2024-10-30","open":6817,"high":6817,"low":6751,"close":6807,"volume":11015,"rsi_14":51.25,"sma_20":7331.5,"sma_60":7409.83,"sma_120":7691.58},{"date":"2024-10-31","open":6807,"high":6817,"low":6760,"close":6807,"volume":4516,"rsi_14":51.9,"sma_20":7321.5,"sma_60":7400.17,"sma_120":7685.0},{"date":"2024-11-01","open":6807,"high":6835,"low":6788,"close":6817,"volume":9137,"rsi_14":25.49,"sma_20":7316.0,"sma_60":7391.33,"sma_120":7678.25},{"date":"2024-11-04","open":6817,"high":7240,"low":6779,"close":6854,"volume":17514,"rsi_14":30.91,"sma_20":7312.5,"sma_60":7382.17,"sma_120":7671.92},{"date":"2024-11-05","open":6845,"high":6929,"low":6817,"close":6892,"volume":10456,"rsi_14":36.84,"sma_20":7310.5,"sma_60":7372.83,"sma_120":7665.83},{"date":"2024-11-06","open":6958,"high":6958,"low":6864,"close":6901,"volume":13091,"rsi_14":38.6,"sma_20":7312.0,"sma_60":7371.5,"sma_120":7659.92},{"date":"2024-11-07","open":6901,"high":6948,"low":6845,"close":6911,"volume":7956,"rsi_14":39.66,"sma_20":7318.5,"sma_60":7368.83,"sma_120":7654.08},{"date":"2024-11-08","open":6939,"high":7042,"low":6901,"close":6929,"volume":6984,"rsi_14":46.3,"sma_20":7326.5,"sma_60":7366.17,"sma_120":7648.08},{"date":"2024-11-11","open":6958,"high":6958,"low":6817,"close":6864,"volume":8700,"rsi_14":51.02,"sma_20":7316.5,"sma_60":7363.83,"sma_120":7641.08},{"date":"2024-11-12","open":6864,"high":6864,"low":6676,"close":6760,"volume":24140,"rsi_14":43.1,"sma_20":7301.0,"sma_60":7358.83,"sma_120":7633.17},{"date":"2024-11-13","open":6694,"high":7052,"low":6676,"close":6732,"volume":28072,"rsi_14":49.02,"sma_20":7285.0,"sma_60":7352.67,"sma_120":7624.17},{"date":"2024-11-14","open":6732,"high":6760,"low":6676,"close":6704,"volume":17033,"rsi_14":51.02,"sma_20":7268.0,"sma_60":7346.5,"sma_120":7615.58},{"date":"2024-11-15","open":6704,"high":6760,"low":6657,"close":6732,"volume":14305,"rsi_14":44.19,"sma_20":7252.5,"sma_60":7340.17,"sma_120":7607.67},{"date":"2024-11-18","open":6732,"high":6986,"low":6723,"close":6845,"volume":17839,"rsi_14":54.72,"sma_20":7246.0,"sma_60":7336.0,"sma_120":7600.92},{"date":"2024-11-19","open":6854,"high":6939,"low":6826,"close":6864,"volume":9047,"rsi_14":55.56,"sma_20":7246.5,"sma_60":7332.5,"sma_120":7594.58},{"date":"2024-11-20","open":6854,"high":6948,"low":6835,"close":6901,"volume":7695,"rsi_14":58.62,"sma_20":7250.0,"sma_60":7327.5,"sma_120":7589.08},{"date":"2024-11-21","open":6854,"high":7484,"low":6629,"close":6817,"volume":367295,"rsi_14":50.0,"sma_20":7254.0,"sma_60":7321.33,"sma_120":7582.83},{"date":"2024-11-22","open":6835,"high":6901,"low":6760,"close":6817,"volume":30818,"rsi_14":46.77,"sma_20":7260.5,"sma_60":7316.17,"sma_120":7576.75},{"date":"2024-11-25","open":6798,"high":6882,"low":6798,"close":6845,"volume":11952,"rsi_14":45.9,"sma_20":7264.0,"sma_60":7311.0,"sma_120":7571.17},{"date":"2024-11-26","open":6845,"high":6901,"low":6826,"close":6854,"volume":13254,"rsi_14":45.9,"sma_20":7267.0,"sma_60":7307.0,"sma_120":7566.25},{"date":"2024-11-27","open":6882,"high":6986,"low":6854,"close":6911,"volume":23124,"rsi_14":50.0,"sma_20":7272.5,"sma_60":7303.67,"sma_120":7560.25},{"date":"2024-11-28","open":6929,"high":7033,"low":6901,"close":7014,"volume":19202,"rsi_14":56.0,"sma_20":7283.5,"sma_60":7302.67,"sma_120":7555.25},{"date":"2024-11-29","open":7023,"high":7023,"low":6882,"close":6920,"volume":12406,"rsi_14":53.85,"sma_20":7289.0,"sma_60":7300.5,"sma_120":7550.0},{"date":"2024-12-02","open":6920,"high":6976,"low":6845,"close":6976,"volume":17828,"rsi_14":65.75,"sma_20":7295.5,"sma_60":7299.17,"sma_120":7545.25},{"date":"2024-12-03","open":6986,"high":6986,"low":6901,"close":6920,"volume":6610,"rsi_14":63.16,"sma_20":7297.0,"sma_60":7297.33,"sma_120":7539.67},{"date":"2024-12-04","open":6826,"high":6864,"low":6647,"close":6835,"volume":40676,"rsi_14":58.54,"sma_20":7293.5,"sma_60":7294.67,"sma_120":7533.0},{"date":"2024-12-05","open":6835,"high":6835,"low":6760,"close":6760,"volume":9351,"rsi_14":51.72,"sma_20":7285.5,"sma_60":7293.67,"sma_120":7526.0},{"date":"2024-12-06","open":6760,"high":6798,"low":6619,"close":6751,"volume":20419,"rsi_14":43.42,"sma_20":7276.0,"sma_60":7292.0,"sma_120":7519.0},{"date":"2024-12-09","open":6638,"high":6676,"low":6535,"close":6572,"volume":40775,"rsi_14":33.33,"sma_20":7260.5,"sma_60":7288.67,"sma_120":7510.67},{"date":"2024-12-10","open":6553,"high":6760,"low":6553,"close":6704,"volume":13244,"rsi_14":39.81,"sma_20":7257.5,"sma_60":7289.83,"sma_120":7503.17},{"date":"2024-12-11","open":6694,"high":6798,"low":6694,"close":6788,"volume":20292,"rsi_14":48.54,"sma_20":7260.5,"sma_60":7292.0,"sma_120":7496.5},{"date":"2024-12-12","open":6788,"high":6864,"low":6788,"close":6845,"volume":9325,"rsi_14":51.38,"sma_20":7268.0,"sma_60":7295.83,"sma_120":7490.33},{"date":"2024-12-13","open":6854,"high":6901,"low":6845,"close":6892,"volume":8426,"rsi_14":52.25,"sma_20":7276.5,"sma_60":7299.33,"sma_120":7484.67},{"date":"2024-12-16","open":6901,"high":6967,"low":6892,"close":6920,"volume":10600,"rsi_14":53.1,"sma_20":7280.5,"sma_60":7303.17,"sma_120":7479.17},{"date":"2024-12-17","open":6948,"high":6948,"low":6826,"close":6864,"volume":13159,"rsi_14":47.79,"sma_20":7280.5,"sma_60":7305.5,"sma_120":7473.58},{"date":"2024-12-18","open":6864,"high":6920,"low":6835,"close":6873,"volume":6414,"rsi_14":42.72,"sma_20":7279.0,"sma_60":7306.5,"sma_120":7468.08},{"date":"2024-12-19","open":6864,"high":6864,"low":6713,"close":6779,"volume":18022,"rsi_14":42.72,"sma_20":7277.0,"sma_60":7303.67,"sma_120":7461.75},{"date":"2024-12-20","open":6779,"high":6779,"low":6713,"close":6751,"volume":10394,"rsi_14":38.0,"sma_20":7273.5,"sma_60":7299.5,"sma_120":7455.92},{"date":"2024-12-23","open":6751,"high":6779,"low":6741,"close":6770,"volume":20010,"rsi_14":41.67,"sma_20":7269.5,"sma_60":7296.0,"sma_120":7449.58},{"date":"2024-12-24","open":6779,"high":6835,"low":6770,"close":6807,"volume":17883,"rsi_14":48.35,"sma_20":7267.0,"sma_60":7292.67,"sma_120":7443.0},{"date":"2024-12-26","open":6807,"high":6864,"low":6770,"close":6864,"volume":28905,"rsi_14":56.18,"sma_20":7264.5,"sma_60":7289.5,"sma_120":7437.75},{"date":"2024-12-27","open":7058,"high":7058,"low":6883,"close":6912,"volume":15180,"rsi_14":47.62,"sma_20":7248.0,"sma_60":7284.33,"sma_120":7431.67},{"date":"2024-12-30","open":6912,"high":6912,"low":6873,"close":6893,"volume":7997,"rsi_14":56.82,"sma_20":7235.5,"sma_60":7280.17,"sma_120":7425.08},{"date":"2025-01-02","open":6835,"high":6893,"low":6825,"close":6883,"volume":7527,"rsi_14":48.0,"sma_20":7219.5,"sma_60":7275.83,"sma_120":7418.25},{"date":"2025-01-03","open":6864,"high":6990,"low":6864,"close":6961,"volume":11021,"rsi_14":47.3,"sma_20":7210.5,"sma_60":7272.67,"sma_120":7411.83},{"date":"2025-01-06","open":6961,"high":6970,"low":6902,"close":6961,"volume":20584,"rsi_14":42.65,"sma_20":7206.0,"sma_60":7270.5,"sma_120":7405.92},{"date":"2025-01-07","open":6941,"high":7028,"low":6922,"close":6961,"volume":6932,"rsi_14":38.1,"sma_20":7205.5,"sma_60":7269.83,"sma_120":7399.67},{"date":"2025-01-08","open":6951,"high":7058,"low":6922,"close":6990,"volume":10347,"rsi_14":38.1,"sma_20":7207.0,"sma_60":7269.83,"sma_120":7393.58},{"date":"2025-01-09","open":6990,"high":6999,"low":6941,"close":6990,"volume":7383,"rsi_14":42.11,"sma_20":7218.0,"sma_60":7265.0,"sma_120":7387.92},{"date":"2025-01-10","open":6990,"high":7028,"low":6951,"close":6951,"volume":4778,"rsi_14":38.33,"sma_20":7220.0,"sma_60":7259.5,"sma_120":7381.83},{"date":"2025-01-13","open":6980,"high":6980,"low":6931,"close":6931,"volume":3539,"rsi_14":44.23,"sma_20":7216.5,"sma_60":7254.0,"sma_120":7375.75},{"date":"2025-01-14","open":6912,"high":7077,"low":6912,"close":6980,"volume":11873,"rsi_14":51.85,"sma_20":7212.5,"sma_60":7249.5,"sma_120":7370.08},{"date":"2025-01-15","open":6980,"high":7077,"low":6951,"close":7028,"volume":8630,"rsi_14":54.39,"sma_20":7208.5,"sma_60":7245.83,"sma_120":7365.08},{"date":"2025-01-16","open":7048,"high":7067,"low":6990,"close":7009,"volume":8561,"rsi_14":49.09,"sma_20":7202.0,"sma_60":7242.83,"sma_120":7360.25},{"date":"2025-01-17","open":7009,"high":7038,"low":6961,"close":7009,"volume":8595,"rsi_14":42.86,"sma_20":7198.5,"sma_60":7241.83,"sma_120":7355.5},{"date":"2025-01-20","open":7009,"high":7067,"low":6951,"close":7048,"volume":24429,"rsi_14":69.44,"sma_20":7196.5,"sma_60":7241.83,"sma_120":7351.25},{"date":"2025-01-21","open":7038,"high":7106,"low":7019,"close":7096,"volume":34362,"rsi_14":76.92,"sma_20":7202.0,"sma_60":7244.33,"sma_120":7347.33},{"date":"2025-01-22","open":7058,"high":7319,"low":6931,"close":7213,"volume":44251,"rsi_14":84.0,"sma_20":7215.0,"sma_60":7249.67,"sma_120":7344.5},{"date":"2025-01-23","open":7213,"high":7310,"low":6931,"close":7096,"volume":24599,"rsi_14":62.96,"sma_20":7221.0,"sma_60":7251.5,"sma_120":7340.92},{"date":"2025-01-24","open":7164,"high":7222,"low":7058,"close":7213,"volume":13661,"rsi_14":69.7,"sma_20":7231.0,"sma_60":7255.0,"sma_120":7337.83},{"date":"2025-01-31","open":7203,"high":7213,"low":7077,"close":7174,"volume":11839,"rsi_14":65.71,"sma_20":7236.0,"sma_60":7257.67,"sma_120":7333.75},{"date":"2025-02-03","open":7174,"high":7174,"low":6990,"close":7019,"volume":22273,"rsi_14":51.81,"sma_20":7241.5,"sma_60":7257.67,"sma_120":7328.92},{"date":"2025-02-04","open":7087,"high":7174,"low":6951,"close":7048,"volume":14969,"rsi_14":53.49,"sma_20":7249.5,"sma_60":7258.0,"sma_120":7324.67},{"date":"2025-02-05","open":7048,"high":7174,"low":7048,"close":7135,"volume":9998,"rsi_14":60.44,"sma_20":7262.5,"sma_60":7259.17,"sma_120":7320.67},{"date":"2025-02-06","open":7174,"high":7213,"low":7106,"close":7184,"volume":20445,"rsi_14":63.83,"sma_20":7274.0,"sma_60":7260.5,"sma_120":7316.67},{"date":"2025-02-07","open":7184,"high":7184,"low":7116,"close":7164,"volume":11530,"rsi_14":60.44,"sma_20":7284.5,"sma_60":7261.33,"sma_120":7316.42},{"date":"2025-02-10","open":7164,"high":7310,"low":7106,"close":7261,"volume":19455,"rsi_14":62.5,"sma_20":7300.0,"sma_60":7263.67,"sma_120":7316.25},{"date":"2025-02-11","open":7232,"high":7251,"low":7184,"close":7251,"volume":7316,"rsi_14":63.16,"sma_20":7313.5,"sma_60":7265.5,"sma_120":7315.83},{"date":"2025-02-12","open":7222,"high":7251,"low":7164,"close":7193,"volume":8564,"rsi_14":59.41,"sma_20":7324.0,"sma_60":7267.5,"sma_120":7315.67},{"date":"2025-02-13","open":7203,"high":7203,"low":7125,"close":7174,"volume":11908,"rsi_14":56.57,"sma_20":7335.5,"sma_60":7271.0,"sma_120":7314.92},{"date":"2025-02-14","open":7174,"high":7222,"low":7125,"close":7203,"volume":10954,"rsi_14":55.67,"sma_20":7349.5,"sma_60":7275.5,"sma_120":7314.08},{"date":"2025-02-17","open":7145,"high":7271,"low":7145,"close":7232,"volume":8634,"rsi_14":51.14,"sma_20":7362.5,"sma_60":7281.0,"sma_120":7313.75},{"date":"2025-02-18","open":7232,"high":7271,"low":7213,"close":7242,"volume":8795,"rsi_14":59.74,"sma_20":7373.5,"sma_60":7286.17,"sma_120":7313.17},{"date":"2025-02-19","open":7232,"high":7271,"low":7222,"close":7261,"volume":10775,"rsi_14":53.73,"sma_20":7386.5,"sma_60":7289.67,"sma_120":7312.83},{"date":"2025-02-20","open":7271,"high":7368,"low":7232,"close":7310,"volume":23695,"rsi_14":60.29,"sma_20":7402.0,"sma_60":7293.67,"sma_120":7313.08},{"date":"2025-02-21","open":7397,"high":7397,"low":7271,"close":7329,"volume":23378,"rsi_14":79.63,"sma_20":7416.5,"sma_60":7297.33,"sma_120":7312.42},{"date":"2025-02-24","open":7251,"high":7310,"low":7251,"close":7300,"volume":8032,"rsi_14":74.07,"sma_20":7427.0,"sma_60":7302.0,"sma_120":7311.67},{"date":"2025-02-25","open":7184,"high":7348,"low":7184,"close":7261,"volume":12271,"rsi_14":63.27,"sma_20":7429.5,"sma_60":7306.0,"sma_120":7311.08},{"date":"2025-02-26","open":7271,"high":7310,"low":7213,"close":7300,"volume":12238,"rsi_14":62.5,"sma_20":7440.0,"sma_60":7310.17,"sma_120":7310.58},{"date":"2025-02-27","open":7358,"high":7358,"low":7184,"close":7213,"volume":15194,"rsi_14":54.55,"sma_20":7440.0,"sma_60":7312.67,"sma_120":7309.83},{"date":"2025-02-28","open":7164,"high":7213,"low":7125,"close":7125,"volume":20068,"rsi_14":37.04,"sma_20":7437.5,"sma_60":7312.67,"sma_120":7308.17},{"date":"2025-03-04","open":7125,"high":7213,"low":7087,"close":7174,"volume":11970,"rsi_14":43.1,"sma_20":7445.5,"sma_60":7311.67,"sma_120":7307.17},{"date":"2025-03-05","open":7164,"high":7426,"low":7154,"close":7280,"volume":10264,"rsi_14":57.14,"sma_20":7457.5,"sma_60":7314.17,"sma_120":7307.33},{"date":"2025-03-06","open":7280,"high":7319,"low":7193,"close":7213,"volume":18835,"rsi_14":52.94,"sma_20":7461.5,"sma_60":7314.5,"sma_120":7306.83},{"date":"2025-03-07","open":7213,"high":7271,"low":7164,"close":7242,"volume":19245,"rsi_14":52.94,"sma_20":7464.5,"sma_60":7316.33,"sma_120":7306.83},{"date":"2025-03-10","open":7242,"high":7261,"low":7174,"close":7242,"volume":10824,"rsi_14":50.77,"sma_20":7468.5,"sma_60":7319.67,"sma_120":7307.17},{"date":"2025-03-11","open":7174,"high":7261,"low":7145,"close":7261,"volume":10749,"rsi_14":51.52,"sma_20":7468.5,"sma_60":7324.67,"sma_120":7309.17},{"date":"2025-03-12","open":7261,"high":7310,"low":7232,"close":7300,"volume":13191,"rsi_14":52.94,"sma_20":7471.0,"sma_60":7330.5,"sma_120":7311.25},{"date":"2025-03-13","open":7300,"high":7310,"low":7213,"close":7213,"volume":13531,"rsi_14":43.06,"sma_20":7472.0,"sma_60":7338.0,"sma_120":7313.33},{"date":"2025-03-14","open":7271,"high":7280,"low":7203,"close":7232,"volume":5230,"rsi_14":43.06,"sma_20":7475.0,"sma_60":7343.5,"sma_120":7316.67},{"date":"2025-03-17","open":7193,"high":7300,"low":7193,"close":7280,"volume":8062,"rsi_14":48.65,"sma_20":7479.0,"sma_60":7348.33,"sma_120":7320.17},{"date":"2025-03-18","open":7290,"high":7300,"low":7193,"close":7213,"volume":13389,"rsi_14":46.75,"sma_20":7478.0,"sma_60":7351.0,"sma_120":7323.42},{"date":"2025-03-19","open":7174,"high":7261,"low":7164,"close":7251,"volume":20829,"rsi_14":46.75,"sma_20":7478.5,"sma_60":7353.5,"sma_120":7326.42},{"date":"2025-03-20","open":7242,"high":7271,"low":7213,"close":7251,"volume":9137,"rsi_14":52.94,"sma_20":7478.0,"sma_60":7355.5,"sma_120":7329.33},{"date":"2025-03-21","open":7251,"high":7271,"low":7174,"close":7261,"volume":8002,"rsi_14":61.67,"sma_20":7475.5,"sma_60":7358.67,"sma_120":7332.08},{"date":"2025-03-24","open":7261,"high":7290,"low":7232,"close":7271,"volume":5386,"rsi_14":58.93,"sma_20":7472.5,"sma_60":7361.83,"sma_120":7334.17},{"date":"2025-03-25","open":7271,"high":7280,"low":7203,"close":7203,"volume":9846,"rsi_14":42.31,"sma_20":7467.5,"sma_60":7365.5,"sma_120":7334.58},{"date":"2025-03-26","open":7242,"high":7358,"low":7242,"close":7300,"volume":15425,"rsi_14":58.18,"sma_20":7469.5,"sma_60":7371.33,"sma_120":7335.42},{"date":"2025-03-27","open":7280,"high":7600,"low":7271,"close":7436,"volume":134137,"rsi_14":65.15,"sma_20":7476.5,"sma_60":7379.17,"sma_120":7337.58},{"date":"2025-03-28","open":7533,"high":8424,"low":7174,"close":7261,"volume":2268804,"rsi_14":51.19,"sma_20":7479.0,"sma_60":7383.33,"sma_120":7338.0},{"date":"2025-03-31","open":7271,"high":7358,"low":6931,"close":6941,"volume":220411,"rsi_14":35.65,"sma_20":7469.5,"sma_60":7381.0,"sma_120":7335.25},{"date":"2025-04-01","open":6980,"high":7067,"low":6902,"close":6951,"volume":83852,"rsi_14":33.93,"sma_20":7458.0,"sma_60":7381.67,"sma_120":7333.0},{"date":"2025-04-02","open":7028,"high":7058,"low":6931,"close":6941,"volume":48707,"rsi_14":36.54,"sma_20":7440.5,"sma_60":7382.5,"sma_120":7331.33},{"date":"2025-04-03","open":6912,"high":7038,"low":6883,"close":6961,"volume":41186,"rsi_14":36.54,"sma_20":7427.5,"sma_60":7383.83,"sma_120":7329.83},{"date":"2025-04-04","open":6902,"high":7096,"low":6902,"close":6980,"volume":50221,"rsi_14":34.65,"sma_20":7414.0,"sma_60":7384.17,"sma_120":7328.42},{"date":"2025-04-07","open":6883,"high":6893,"low":6747,"close":6796,"volume":90266,"rsi_14":30.97,"sma_20":7391.0,"sma_60":7381.33,"sma_120":7325.92},{"date":"2025-04-08","open":6864,"high":6999,"low":6835,"close":6922,"volume":24845,"rsi_14":36.07,"sma_20":7373.5,"sma_60":7380.67,"sma_120":7325.25},{"date":"2025-04-09","open":6883,"high":6961,"low":6835,"close":6883,"volume":33614,"rsi_14":34.92,"sma_20":7352.0,"sma_60":7378.83,"sma_120":7324.33},{"date":"2025-04-10","open":6990,"high":7058,"low":6980,"close":7058,"volume":31307,"rsi_14":42.66,"sma_20":7344.0,"sma_60":7380.0,"sma_120":7322.5},{"date":"2025-04-11","open":6980,"high":7087,"low":6970,"close":7077,"volume":29838,"rsi_14":43.06,"sma_20":7336.0,"sma_60":7382.17,"sma_120":7320.83},{"date":"2025-04-14","open":7125,"high":7154,"low":7087,"close":7125,"volume":19260,"rsi_14":47.18,"sma_20":7328.0,"sma_60":7385.5,"sma_120":7319.75},{"date":"2025-04-15","open":7154,"high":7213,"low":7096,"close":7106,"volume":42555,"rsi_14":42.54,"sma_20":7322.5,"sma_60":7387.67,"sma_120":7318.58},{"date":"2025-04-16","open":7067,"high":7174,"low":7067,"close":7106,"volume":29167,"rsi_14":35.83,"sma_20":7315.0,"sma_60":7389.0,"sma_120":7317.42},{"date":"2025-04-17","open":7106,"high":7222,"low":7106,"close":7193,"volume":17563,"rsi_14":46.85,"sma_20":7312.0,"sma_60":7392.17,"sma_120":7317.5},{"date":"2025-04-18","open":7203,"high":7261,"low":7145,"close":7213,"volume":28428,"rsi_14":67.5,"sma_20":7309.5,"sma_60":7395.67,"sma_120":7318.75},{"date":"2025-04-21","open":7222,"high":7368,"low":7193,"close":7310,"volume":35616,"rsi_14":70.79,"sma_20":7311.5,"sma_60":7400.17,"sma_120":7321.0},{"date":"2025-04-22","open":7271,"high":7513,"low":7242,"close":7368,"volume":79540,"rsi_14":73.4,"sma_20":7320.0,"sma_60":7404.83,"sma_120":7324.58},{"date":"2025-04-23","open":7368,"high":7377,"low":7300,"close":7319,"volume":35464,"rsi_14":69.07,"sma_20":7321.0,"sma_60":7406.67,"sma_120":7328.17},{"date":"2025-04-24","open":7300,"high":7348,"low":7261,"close":7310,"volume":23201,"rsi_14":67.71,"sma_20":7314.5,"sma_60":7410.33,"sma_120":7330.92},{"date":"2025-04-25","open":7358,"high":7436,"low":7319,"close":7387,"volume":34837,"rsi_14":85.88,"sma_20":7321.0,"sma_60":7413.33,"sma_120":7334.17},{"date":"2025-04-28","open":7397,"high":7436,"low":7300,"close":7358,"volume":14014,"rsi_14":80.0,"sma_20":7342.5,"sma_60":7416.5,"sma_120":7337.08},{"date":"2025-04-29","open":7348,"high":7407,"low":7310,"close":7368,"volume":14109,"rsi_14":84.72,"sma_20":7364.0,"sma_60":7422.5,"sma_120":7340.08},{"date":"2025-04-30","open":7368,"high":7397,"low":7271,"close":7310,"volume":27396,"rsi_14":71.67,"sma_20":7383.0,"sma_60":7427.0,"sma_120":7342.5},{"date":"2025-05-02","open":7329,"high":7348,"low":7271,"close":7310,"volume":40684,"rsi_14":70.69,"sma_20":7401.0,"sma_60":7430.0,"sma_120":7344.58},{"date":"2025-05-07","open":7300,"high":7339,"low":7232,"close":7319,"volume":18472,"rsi_14":68.52,"sma_20":7418.5,"sma_60":7432.33,"sma_120":7346.42},{"date":"2025-05-08","open":7329,"high":7348,"low":7271,"close":7319,"volume":17908,"rsi_14":71.15,"sma_20":7445.5,"sma_60":7435.0,"sma_120":7348.17},{"date":"2025-05-09","open":7319,"high":7377,"low":7232,"close":7368,"volume":32594,"rsi_14":73.68,"sma_20":7468.5,"sma_60":7436.83,"sma_120":7350.25},{"date":"2025-05-12","open":7368,"high":7736,"low":7368,"close":7513,"volume":181826,"rsi_14":76.19,"sma_20":7501.0,"sma_60":7441.33,"sma_120":7353.42},{"date":"2025-05-13","open":7552,"high":7581,"low":7426,"close":7494,"volume":33688,"rsi_14":73.02,"sma_20":7523.5,"sma_60":7446.5,"sma_120":7357.0},{"date":"2025-05-14","open":7503,"high":7533,"low":7445,"close":7523,"volume":19438,"rsi_14":69.64,"sma_20":7546.5,"sma_60":7452.5,"sma_120":7361.75},{"date":"2025-05-15","open":7503,"high":7659,"low":7503,"close":7542,"volume":40896,"rsi_14":67.31,"sma_20":7568.0,"sma_60":7458.33,"sma_120":7366.92},{"date":"2025-05-16","open":7571,"high":7649,"low":7465,"close":7591,"volume":47187,"rsi_14":76.92,"sma_20":7593.0,"sma_60":7464.5,"sma_120":7372.75},{"date":"2025-05-19","open":7610,"high":7639,"low":7484,"close":7600,"volume":35221,"rsi_14":78.85,"sma_20":7618.5,"sma_60":7470.67,"sma_120":7378.42},{"date":"2025-05-20","open":7591,"high":7726,"low":7591,"close":7668,"volume":42679,"rsi_14":78.43,"sma_20":7643.0,"sma_60":7477.67,"sma_120":7383.67},{"date":"2025-05-21","open":7659,"high":7707,"low":7533,"close":7581,"volume":44582,"rsi_14":70.18,"sma_20":7662.0,"sma_60":7482.33,"sma_120":7388.0},{"date":"2025-05-22","open":7581,"high":7629,"low":7523,"close":7600,"volume":19104,"rsi_14":70.69,"sma_20":7677.0,"sma_60":7487.0,"sma_120":7392.17},{"date":"2025-05-23","open":7562,"high":7843,"low":7552,"close":7697,"volume":67233,"rsi_14":82.26,"sma_20":7694.0,"sma_60":7493.83,"sma_120":7397.92},{"date":"2025-05-26","open":7756,"high":7872,"low":7697,"close":7872,"volume":59423,"rsi_14":86.25,"sma_20":7722.5,"sma_60":7504.33,"sma_120":7405.17},{"date":"2025-05-27","open":7852,"high":7920,"low":7756,"close":7775,"volume":46162,"rsi_14":76.4,"sma_20":7746.5,"sma_60":7512.5,"sma_120":7411.33},{"date":"2025-05-28","open":7765,"high":7833,"low":7736,"close":7765,"volume":20908,"rsi_14":75.56,"sma_20":7766.0,"sma_60":7522.0,"sma_120":7417.33},{"date":"2025-05-29","open":7765,"high":7901,"low":7765,"close":7872,"volume":32460,"rsi_14":77.08,"sma_20":7792.5,"sma_60":7534.83,"sma_120":7423.75},{"date":"2025-05-30","open":7852,"high":7882,"low":7717,"close":7804,"volume":41130,"rsi_14":67.05,"sma_20":7815.0,"sma_60":7545.67,"sma_120":7428.67},{"date":"2025-06-02","open":7814,"high":7852,"low":7765,"close":7833,"volume":27209,"rsi_14":69.66,"sma_20":7842.0,"sma_60":7555.17,"sma_120":7434.67},{"date":"2025-06-04","open":7872,"high":8017,"low":7862,"close":8008,"volume":56291,"rsi_14":74.04,"sma_20":7878.0,"sma_60":7568.83,"sma_120":7441.67},{"date":"2025-06-05","open":8017,"high":8143,"low":8008,"close":8124,"volume":73344,"rsi_14":76.32,"sma_20":7919.5,"sma_60":7584.0,"sma_120":7450.17},{"date":"2025-06-09","open":8124,"high":8192,"low":8046,"close":8124,"volume":68674,"rsi_14":75.23,"sma_20":7961.0,"sma_60":7599.17,"sma_120":7459.42},{"date":"2025-06-10","open":8163,"high":8201,"low":8075,"close":8104,"volume":50464,"rsi_14":73.64,"sma_20":7999.0,"sma_60":7613.67,"sma_120":7469.17},{"date":"2025-06-11","open":8104,"high":8221,"low":7998,"close":8075,"volume":53795,"rsi_14":69.81,"sma_20":8028.0,"sma_60":7627.0,"sma_120":7478.75},{"date":"2025-06-12","open":8163,"high":8424,"low":8095,"close":8095,"volume":174713,"rsi_14":76.77,"sma_20":8059.0,"sma_60":7642.17,"sma_120":7490.08},{"date":"2025-06-13","open":8104,"high":8143,"low":7940,"close":7949,"volume":79524,"rsi_14":66.07,"sma_20":8081.0,"sma_60":7654.5,"sma_120":7499.0},{"date":"2025-06-16","open":7872,"high":7998,"low":7843,"close":7969,"volume":77650,"rsi_14":63.46,"sma_20":8103.0,"sma_60":7666.33,"sma_120":7507.33},{"date":"2025-06-17","open":7978,"high":8008,"low":7872,"close":7949,"volume":43621,"rsi_14":54.55,"sma_20":8121.5,"sma_60":7679.0,"sma_120":7515.0},{"date":"2025-06-18","open":7949,"high":7998,"low":7891,"close":7891,"volume":37424,"rsi_14":57.14,"sma_20":8136.5,"sma_60":7690.0,"sma_120":7521.75},{"date":"2025-06-19","open":7901,"high":7988,"low":7852,"close":7911,"volume":65012,"rsi_14":58.82,"sma_20":8149.0,"sma_60":7701.33,"sma_120":7528.42},{"date":"2025-06-20","open":7911,"high":8075,"low":7891,"close":8027,"volume":34188,"rsi_14":59.3,"sma_20":8172.0,"sma_60":7714.5,"sma_120":7536.58},{"date":"2025-06-23","open":8027,"high":8027,"low":7843,"close":7891,"volume":53034,"rsi_14":54.84,"sma_20":8187.0,"sma_60":7725.17,"sma_120":7543.5},{"date":"2025-06-24","open":7901,"high":8075,"low":7901,"close":8056,"volume":65074,"rsi_14":60.75,"sma_20":8205.5,"sma_60":7739.83,"sma_120":7552.67},{"date":"2025-06-25","open":8056,"high":8182,"low":8046,"close":8182,"volume":38991,"rsi_14":58.82,"sma_20":8221.5,"sma_60":7755.0,"sma_120":7563.17},{"date":"2025-06-26","open":8172,"high":8182,"low":7930,"close":7978,"volume":45307,"rsi_14":43.24,"sma_20":8232.0,"sma_60":7764.33,"sma_120":7571.75},{"date":"2025-06-27","open":7988,"high":8008,"low":7872,"close":7891,"volume":33643,"rsi_14":40.0,"sma_20":8238.5,"sma_60":7775.17,"sma_120":7579.25},{"date":"2025-06-30","open":7901,"high":8046,"low":7901,"close":8008,"volume":24040,"rsi_14":46.15,"sma_20":8245.5,"sma_60":7793.5,"sma_120":7587.25},{"date":"2025-07-01","open":8008,"high":8201,"low":7978,"close":8114,"volume":44813,"rsi_14":51.45,"sma_20":8261.5,"sma_60":7813.5,"sma_120":7597.58},{"date":"2025-07-02","open":8143,"high":8221,"low":8066,"close":8192,"volume":36763,"rsi_14":53.47,"sma_20":8280.0,"sma_60":7835.0,"sma_120":7608.75},{"date":"2025-07-03","open":8192,"high":8279,"low":8143,"close":8201,"volume":32420,"rsi_14":60.0,"sma_20":8290.0,"sma_60":7856.33,"sma_120":7620.08},{"date":"2025-07-04","open":8201,"high":8231,"low":7988,"close":8017,"volume":41082,"rsi_14":51.7,"sma_20":8284.5,"sma_60":7874.17,"sma_120":7629.17},{"date":"2025-07-07","open":8017,"high":8104,"low":7969,"close":8066,"volume":29573,"rsi_14":54.0,"sma_20":8281.5,"sma_60":7896.0,"sma_120":7638.67},{"date":"2025-07-08","open":8066,"high":8182,"low":8027,"close":8172,"volume":22137,"rsi_14":59.35,"sma_20":8285.0,"sma_60":7917.5,"sma_120":7649.08},{"date":"2025-07-09","open":8172,"high":8386,"low":8153,"close":8386,"volume":63870,"rsi_14":64.0,"sma_20":8301.0,"sma_60":7943.33,"sma_120":7661.08},{"date":"2025-07-10","open":8415,"high":8725,"low":8405,"close":8609,"volume":145178,"rsi_14":66.13,"sma_20":8327.5,"sma_60":7970.0,"sma_120":7675.0},{"date":"2025-07-11","open":8618,"high":8919,"low":8570,"close":8832,"volume":126085,"rsi_14":74.87,"sma_20":8373.0,"sma_60":8000.17,"sma_120":7691.17},{"date":"2025-07-14","open":8832,"high":8919,"low":8754,"close":8793,"volume":71042,"rsi_14":70.88,"sma_20":8415.5,"sma_60":8028.83,"sma_120":7707.17},{"date":"2025-07-15","open":8793,"high":8793,"low":8550,"close":8628,"volume":61697,"rsi_14":62.37,"sma_20":8450.5,"sma_60":8055.0,"sma_120":7721.33},{"date":"2025-07-16","open":8618,"high":8618,"low":8386,"close":8415,"volume":71285,"rsi_14":62.03,"sma_20":8477.5,"sma_60":8077.5,"sma_120":7733.25},{"date":"2025-07-17","open":8405,"high":8453,"low":8289,"close":8405,"volume":41147,"rsi_14":64.8,"sma_20":8503.0,"sma_60":8098.33,"sma_120":7745.25},{"date":"2025-07-18","open":8415,"high":8492,"low":8376,"close":8453,"volume":31425,"rsi_14":63.37,"sma_20":8525.0,"sma_60":8119.67,"sma_120":7757.67},{"date":"2025-07-21","open":8453,"high":8580,"low":8386,"close":8541,"volume":76342,"rsi_14":62.94,"sma_20":8558.5,"sma_60":8140.83,"sma_120":7770.5},{"date":"2025-07-22","open":8531,"high":8638,"low":8366,"close":8492,"volume":72845,"rsi_14":59.28,"sma_20":8581.0,"sma_60":8160.17,"sma_120":7782.5},{"date":"2025-07-23","open":8444,"high":8580,"low":8347,"close":8483,"volume":22408,"rsi_14":58.68,"sma_20":8596.5,"sma_60":8180.17,"sma_120":7793.42},{"date":"2025-07-24","open":8550,"high":8550,"low":8289,"close":8327,"volume":42630,"rsi_14":59.76,"sma_20":8614.5,"sma_60":8197.67,"sma_120":7804.0},{"date":"2025-07-25","open":8327,"high":8366,"low":8221,"close":8289,"volume":43202,"rsi_14":57.06,"sma_20":8635.0,"sma_60":8213.17,"sma_120":7813.25},{"date":"2025-07-28","open":8289,"high":8318,"low":8124,"close":8192,"volume":30222,"rsi_14":50.62,"sma_20":8644.5,"sma_60":8227.5,"sma_120":7822.0},{"date":"2025-07-29","open":8240,"high":8347,"low":8114,"close":8269,"volume":35043,"rsi_14":45.95,"sma_20":8652.5,"sma_60":8243.0,"sma_120":7832.75},{"date":"2025-07-30","open":8269,"high":8386,"low":8231,"close":8347,"volume":29501,"rsi_14":39.85,"sma_20":8660.5,"sma_60":8260.83,"sma_120":7843.92},{"date":"2025-07-31","open":8337,"high":8531,"low":8269,"close":8434,"volume":41357,"rsi_14":32.77,"sma_20":8672.5,"sma_60":8280.17,"sma_120":7855.08},{"date":"2025-08-01","open":8434,"high":8512,"low":8172,"close":8192,"volume":80838,"rsi_14":27.86,"sma_20":8681.5,"sma_60":8295.17,"sma_120":7863.75},{"date":"2025-08-04","open":8192,"high":8347,"low":8143,"close":8308,"volume":30075,"rsi_14":37.78,"sma_20":8694.0,"sma_60":8312.17,"sma_120":7873.58},{"date":"2025-08-05","open":8318,"high":8502,"low":8308,"close":8492,"volume":35970,"rsi_14":53.03,"sma_20":8710.5,"sma_60":8331.5,"sma_120":7884.17},{"date":"2025-08-06","open":8492,"high":8638,"low":8347,"close":8638,"volume":42285,"rsi_14":58.22,"sma_20":8723.5,"sma_60":8350.83,"sma_120":7896.08},{"date":"2025-08-07","open":8628,"high":8628,"low":8550,"close":8580,"volume":19887,"rsi_14":54.42,"sma_20":8722.0,"sma_60":8369.5,"sma_120":7908.0},{"date":"2025-08-08","open":8580,"high":8919,"low":8502,"close":8531,"volume":145421,"rsi_14":49.65,"sma_20":8706.5,"sma_60":8386.83,"sma_120":7919.67},{"date":"2025-08-11","open":8618,"high":8618,"low":8172,"close":8211,"volume":74156,"rsi_14":41.52,"sma_20":8676.5,"sma_60":8398.33,"sma_120":7928.33},{"date":"2025-08-12","open":8211,"high":8308,"low":8201,"close":8240,"volume":33406,"rsi_14":42.77,"sma_20":8656.5,"sma_60":8409.5,"sma_120":7937.0},{"date":"2025-08-13","open":8250,"high":8298,"low":8104,"close":8201,"volume":36707,"rsi_14":45.96,"sma_20":8645.5,"sma_60":8419.83,"sma_120":7945.25},{"date":"2025-08-14","open":8201,"high":8240,"low":8114,"close":8114,"volume":26371,"rsi_14":44.58,"sma_20":8630.5,"sma_60":8427.5,"sma_120":7952.58},{"date":"2025-08-18","open":8075,"high":8114,"low":7940,"close":7998,"volume":58682,"rsi_14":44.05,"sma_20":8607.0,"sma_60":8434.67,"sma_120":7958.5},{"date":"2025-08-19","open":7959,"high":7988,"low":7891,"close":7959,"volume":26857,"rsi_14":40.24,"sma_20":8577.0,"sma_60":8440.83,"sma_120":7963.92},{"date":"2025-08-20","open":7940,"high":8056,"low":7823,"close":8046,"volume":43980,"rsi_14":40.61,"sma_20":8554.0,"sma_60":8446.83,"sma_120":7970.33},{"date":"2025-08-21","open":8046,"high":8075,"low":7998,"close":8046,"volume":11080,"rsi_14":37.18,"sma_20":8531.5,"sma_60":8449.83,"sma_120":7977.08},{"date":"2025-08-22","open":8046,"high":8104,"low":7988,"close":8037,"volume":22421,"rsi_14":43.94,"sma_20":8516.5,"sma_60":8454.33,"sma_120":7983.42},{"date":"2025-08-25","open":8037,"high":8085,"low":7756,"close":8046,"volume":12997,"rsi_14":38.84,"sma_20":8504.0,"sma_60":8459.17,"sma_120":7990.58},{"date":"2025-08-26","open":8056,"high":8066,"low":7988,"close":8056,"volume":23234,"rsi_14":28.16,"sma_20":8497.0,"sma_60":8462.33,"sma_120":7998.58},{"date":"2025-08-27","open":8104,"high":8134,"low":8008,"close":8046,"volume":15787,"rsi_14":15.73,"sma_20":8485.5,"sma_60":8466.5,"sma_120":8006.08},{"date":"2025-08-28","open":8056,"high":8260,"low":7988,"close":8211,"volume":54018,"rsi_14":31.0,"sma_20":8478.5,"sma_60":8473.0,"sma_120":8014.08},{"date":"2025-08-29","open":8260,"high":8279,"low":8095,"close":8134,"volume":13383,"rsi_14":30.1,"sma_20":8463.0,"sma_60":8475.17,"sma_120":8022.0},{"date":"2025-09-01","open":8134,"high":8134,"low":7911,"close":7988,"volume":45997,"rsi_14":36.47,"sma_20":8452.5,"sma_60":8472.83,"sma_120":8028.42},{"date":"2025-09-02","open":7988,"high":8017,"low":7843,"close":7862,"volume":73660,"rsi_14":29.47,"sma_20":8429.5,"sma_60":8468.33,"sma_120":8033.75},{"date":"2025-09-03","open":7882,"high":8134,"low":7843,"close":8066,"volume":48255,"rsi_14":43.75,"sma_20":8407.5,"sma_60":8467.67,"sma_120":8040.67},{"date":"2025-09-04","open":8066,"high":8153,"low":8037,"close":8095,"volume":13677,"rsi_14":49.06,"sma_20":8379.5,"sma_60":8468.0,"sma_120":8047.5},{"date":"2025-09-05","open":8095,"high":8153,"low":8056,"close":8085,"volume":19495,"rsi_14":54.74,"sma_20":8354.0,"sma_60":8467.83,"sma_120":8055.0},{"date":"2025-09-08","open":8085,"high":8221,"low":8075,"close":8201,"volume":18423,"rsi_14":62.14,"sma_20":8337.0,"sma_60":8472.17,"sma_120":8063.33},{"date":"2025-09-09","open":8308,"high":8686,"low":8260,"close":8444,"volume":142916,"rsi_14":67.23,"sma_20":8349.0,"sma_60":8480.33,"sma_120":8073.33},{"date":"2025-09-10","open":8386,"high":8512,"low":8386,"close":8473,"volume":32772,"rsi_14":68.03,"sma_20":8361.0,"sma_60":8489.33,"sma_120":8084.17},{"date":"2025-09-11","open":8473,"high":8492,"low":8386,"close":8463,"volume":23008,"rsi_14":68.03,"sma_20":8374.5,"sma_60":8499.17,"sma_120":8094.58},{"date":"2025-09-12","open":8502,"high":8628,"low":8453,"close":8492,"volume":37499,"rsi_14":68.55,"sma_20":8394.0,"sma_60":8509.17,"sma_120":8105.25},{"date":"2025-09-15","open":8492,"high":8618,"low":8289,"close":8502,"volume":47189,"rsi_14":68.55,"sma_20":8420.0,"sma_60":8517.33,"sma_120":8115.92},{"date":"2025-09-16","open":8502,"high":8531,"low":8434,"close":8444,"volume":18200,"rsi_14":65.89,"sma_20":8445.0,"sma_60":8526.83,"sma_120":8126.0},{"date":"2025-09-17","open":8444,"high":8463,"low":8318,"close":8444,"volume":23665,"rsi_14":60.71,"sma_20":8465.5,"sma_60":8533.5,"sma_120":8136.67},{"date":"2025-09-18","open":8367,"high":8531,"low":8367,"close":8521,"volume":38870,"rsi_14":68.42,"sma_20":8491.0,"sma_60":8539.67,"sma_120":8147.33},{"date":"2025-09-19","open":8750,"high":9020,"low":8750,"close":8900,"volume":65804,"rsi_14":80.56,"sma_20":8521.5,"sma_60":8550.83,"sma_120":8157.58},{"date":"2025-09-22","open":8628,"high":8628,"low":8492,"close":8521,"volume":27769,"rsi_14":82.08,"sma_20":8546.0,"sma_60":8561.67,"sma_120":8168.42},{"date":"2025-09-23","open":8521,"high":8580,"low":8473,"close":8560,"volume":29814,"rsi_14":78.65,"sma_20":8572.0,"sma_60":8571.17,"sma_120":8182.33},{"date":"2025-09-24","open":8560,"high":8560,"low":8395,"close":8453,"volume":16650,"rsi_14":69.07,"sma_20":8593.0,"sma_60":8577.0,"sma_120":8195.25},{"date":"2025-09-25","open":8415,"high":8536,"low":8366,"close":8483,"volume":22796,"rsi_14":70.71,"sma_20":8607.0,"sma_60":8582.0,"sma_120":8208.5},{"date":"2025-09-26","open":8483,"high":8483,"low":8337,"close":8386,"volume":39563,"rsi_14":59.79,"sma_20":8620.0,"sma_60":8585.17,"sma_120":8220.75},{"date":"2025-09-29","open":8386,"high":8531,"low":8337,"close":8453,"volume":66526,"rsi_14":50.63,"sma_20":8644.0,"sma_60":8592.67,"sma_120":8233.42},{"date":"2025-09-30","open":8386,"high":8550,"low":8386,"close":8531,"volume":33600,"rsi_14":53.57,"sma_20":8678.5,"sma_60":8600.67,"sma_120":8248.33},{"date":"2025-10-01","open":8531,"high":8580,"low":8463,"close":8541,"volume":27253,"rsi_14":54.76,"sma_20":8703.0,"sma_60":8607.0,"sma_120":8262.25},{"date":"2025-10-02","open":8531,"high":8657,"low":8531,"close":8609,"volume":46831,"rsi_14":57.3,"sma_20":8730.0,"sma_60":8611.0,"sma_120":8277.17},{"date":"2025-10-10","open":8618,"high":8706,"low":8580,"close":8618,"volume":55255,"rsi_14":56.82,"sma_20":8757.5,"sma_60":8611.17,"sma_120":8290.58},{"date":"2025-10-13","open":8453,"high":8647,"low":8453,"close":8628,"volume":40196,"rsi_14":61.45,"sma_20":8779.5,"sma_60":8607.67,"sma_120":8303.92},{"date":"2025-10-14","open":8628,"high":8657,"low":8347,"close":8434,"volume":68054,"rsi_14":49.51,"sma_20":8779.0,"sma_60":8601.5,"sma_120":8315.17},{"date":"2025-10-15","open":8434,"high":8599,"low":8434,"close":8589,"volume":32702,"rsi_14":52.29,"sma_20":8785.0,"sma_60":8600.83,"sma_120":8327.92},{"date":"2025-10-16","open":8628,"high":8628,"low":8357,"close":8366,"volume":55251,"rsi_14":39.02,"sma_20":8780.0,"sma_60":8600.0,"sma_120":8338.75},{"date":"2025-10-17","open":8308,"high":8386,"low":8211,"close":8279,"volume":50298,"rsi_14":39.67,"sma_20":8769.0,"sma_60":8597.83,"sma_120":8348.08},{"date":"2025-10-20","open":8269,"high":8405,"low":8240,"close":8386,"volume":49398,"rsi_14":42.97,"sma_20":8763.0,"sma_60":8596.67,"sma_120":8358.17},{"date":"2025-10-21","open":8386,"high":8415,"low":8172,"close":8231,"volume":73416,"rsi_14":41.35,"sma_20":8752.0,"sma_60":8591.33,"sma_120":8366.08},{"date":"2025-10-22","open":8182,"high":8269,"low":8114,"close":8260,"volume":43552,"rsi_14":41.35,"sma_20":8742.5,"sma_60":8587.33,"sma_120":8373.75},{"date":"2025-10-23","open":8231,"high":8298,"low":8143,"close":8201,"volume":44839,"rsi_14":42.64,"sma_20":8725.0,"sma_60":8582.5,"sma_120":8381.33},{"date":"2025-10-24","open":8201,"high":8240,"low":8114,"close":8231,"volume":42799,"rsi_14":40.8,"sma_20":8704.5,"sma_60":8580.83,"sma_120":8389.25},{"date":"2025-10-27","open":8240,"high":8260,"low":8172,"close":8211,"volume":37595,"rsi_14":36.13,"sma_20":8688.5,"sma_60":8579.5,"sma_120":8396.33},{"date":"2025-10-28","open":8211,"high":8337,"low":8104,"close":8240,"volume":42439,"rsi_14":37.19,"sma_20":8672.0,"sma_60":8580.33,"sma_120":8403.92},{"date":"2025-10-29","open":8240,"high":8240,"low":8056,"close":8095,"volume":66257,"rsi_14":28.91,"sma_20":8653.5,"sma_60":8577.33,"sma_120":8410.17},{"date":"2025-10-30","open":8143,"high":8163,"low":7911,"close":7940,"volume":65478,"rsi_14":25.69,"sma_20":8625.5,"sma_60":8570.33,"sma_120":8415.58},{"date":"2025-10-31","open":7940,"high":8066,"low":7911,"close":8066,"volume":33348,"rsi_14":31.41,"sma_20":8609.0,"sma_60":8564.0,"sma_120":8422.08},{"date":"2025-11-03","open":8066,"high":8182,"low":7949,"close":7988,"volume":47709,"rsi_14":34.03,"sma_20":8585.0,"sma_60":8560.5,"sma_120":8427.83},{"date":"2025-11-04","open":7988,"high":8104,"low":7872,"close":8017,"volume":44468,"rsi_14":27.48,"sma_20":8558.5,"sma_60":8555.5,"sma_120":8433.83},{"date":"2025-11-05","open":8017,"high":8017,"low":7814,"close":7969,"volume":26326,"rsi_14":31.86,"sma_20":8529.0,"sma_60":8546.5,"sma_120":8439.0},{"date":"2025-11-06","open":7969,"high":7998,"low":7833,"close":7911,"volume":22862,"rsi_14":32.73,"sma_20":8492.5,"sma_60":8534.0,"sma_120":8442.42},{"date":"2025-11-07","open":7872,"high":7891,"low":7775,"close":7891,"volume":55277,"rsi_14":24.75,"sma_20":8455.0,"sma_60":8522.17,"sma_120":8445.83},{"date":"2025-11-10","open":7891,"high":8104,"low":7639,"close":7726,"volume":158368,"rsi_14":24.51,"sma_20":8408.5,"sma_60":8508.33,"sma_120":8447.58},{"date":"2025-11-11","open":7726,"high":7852,"low":7688,"close":7814,"volume":52219,"rsi_14":28.7,"sma_20":8376.5,"sma_60":8501.5,"sma_120":8449.92},{"date":"2025-11-12","open":7862,"high":7920,"low":7785,"close":7911,"volume":24478,"rsi_14":36.61,"sma_20":8341.5,"sma_60":8495.83,"sma_120":8452.67},{"date":"2025-11-13","open":7920,"high":7969,"low":7872,"close":7949,"volume":36152,"rsi_14":37.17,"sma_20":8320.0,"sma_60":8491.5,"sma_120":8455.67},{"date":"2025-11-14","open":7940,"high":7940,"low":7843,"close":7872,"volume":29563,"rsi_14":35.29,"sma_20":8299.0,"sma_60":8487.33,"sma_120":8457.42},{"date":"2025-11-17","open":7872,"high":7891,"low":7794,"close":7823,"volume":17277,"rsi_14":32.23,"sma_20":8270.0,"sma_60":8484.33,"sma_120":8459.5},{"date":"2025-11-18","open":7814,"high":7814,"low":7542,"close":7581,"volume":48571,"rsi_14":29.77,"sma_20":8236.5,"sma_60":8477.83,"sma_120":8459.33},{"date":"2025-11-19","open":7581,"high":7726,"low":7474,"close":7610,"volume":48062,"rsi_14":35.59,"sma_20":8203.0,"sma_60":8470.33,"sma_120":8458.58},{"date":"2025-11-20","open":7659,"high":7804,"low":7659,"close":7756,"volume":20365,"rsi_14":36.67,"sma_20":8180.0,"sma_60":8465.33,"sma_120":8457.58},{"date":"2025-11-21","open":7756,"high":7814,"low":7620,"close":7726,"volume":27282,"rsi_14":38.26,"sma_20":8154.0,"sma_60":8460.0,"sma_120":8457.17},{"date":"2025-11-24","open":7736,"high":7794,"low":7688,"close":7697,"volume":11167,"rsi_14":35.65,"sma_20":8127.5,"sma_60":8454.0,"sma_120":8456.58},{"date":"2025-11-25","open":7756,"high":7775,"low":7542,"close":7562,"volume":35395,"rsi_14":33.06,"sma_20":8092.5,"sma_60":8445.5,"sma_120":8453.92},{"date":"2025-11-26","open":7610,"high":7746,"low":7542,"close":7697,"volume":15722,"rsi_14":41.67,"sma_20":8072.0,"sma_60":8439.5,"sma_120":8453.0},{"date":"2025-11-27","open":7756,"high":7775,"low":7668,"close":7668,"volume":6905,"rsi_14":41.35,"sma_20":8058.0,"sma_60":8430.17,"sma_120":8451.58},{"date":"2025-11-28","open":7678,"high":7775,"low":7649,"close":7726,"volume":27494,"rsi_14":50.0,"sma_20":8040.5,"sma_60":8423.17,"sma_120":8449.17},{"date":"2025-12-01","open":7726,"high":7785,"low":7668,"close":7717,"volume":25576,"rsi_14":45.61,"sma_20":8026.5,"sma_60":8418.5,"sma_120":8445.67},{"date":"2025-12-02","open":7717,"high":7823,"low":7697,"close":7756,"volume":13501,"rsi_14":42.59,"sma_20":8013.0,"sma_60":8416.67,"sma_120":8442.5},{"date":"2025-12-03","open":7814,"high":7852,"low":7785,"close":7823,"volume":15808,"rsi_14":44.14,"sma_20":8005.5,"sma_60":8412.5,"sma_120":8440.08},{"date":"2025-12-04","open":7804,"high":7852,"low":7726,"close":7756,"volume":20423,"rsi_14":44.55,"sma_20":7997.5,"sma_60":8406.67,"sma_120":8437.33},{"date":"2025-12-05","open":7765,"high":8075,"low":7756,"close":7949,"volume":92039,"rsi_14":55.2,"sma_20":8000.5,"sma_60":8404.33,"sma_120":8436.08},{"date":"2025-12-08","open":7949,"high":7978,"low":7862,"close":7920,"volume":26394,"rsi_14":66.99,"sma_20":8010.5,"sma_60":8399.5,"sma_120":8435.83},{"date":"2025-12-09","open":7920,"high":8066,"low":7882,"close":8027,"volume":48589,"rsi_14":69.37,"sma_20":8021.5,"sma_60":8392.33,"sma_120":8436.33},{"date":"2025-12-10","open":8027,"high":8114,"low":7959,"close":8046,"volume":48086,"rsi_14":65.31,"sma_20":8028.5,"sma_60":8385.0,"sma_120":8437.17},{"date":"2025-12-11","open":8037,"high":8182,"low":7920,"close":8143,"volume":52626,"rsi_14":70.48,"sma_20":8038.5,"sma_60":8379.5,"sma_120":8439.33},{"date":"2025-12-12","open":8143,"high":8424,"low":8075,"close":8095,"volume":50838,"rsi_14":69.16,"sma_20":8050.0,"sma_60":8372.67,"sma_120":8440.92},{"date":"2025-12-15","open":8075,"high":8153,"low":8027,"close":8114,"volume":15189,"rsi_14":80.0,"sma_20":8065.0,"sma_60":8366.0,"sma_120":8441.67},{"date":"2025-12-16","open":8114,"high":8124,"low":8008,"close":8046,"volume":15541,"rsi_14":70.45,"sma_20":8089.0,"sma_60":8359.17,"sma_120":8443.0},{"date":"2025-12-17","open":8056,"high":8066,"low":7940,"close":7978,"volume":14154,"rsi_14":67.39,"sma_20":8108.0,"sma_60":8351.17,"sma_120":8442.33},{"date":"2025-12-18","open":7969,"high":7969,"low":7852,"close":7882,"volume":19636,"rsi_14":58.33,"sma_20":8114.5,"sma_60":8339.83,"sma_120":8439.75},{"date":"2025-12-19","open":7872,"high":7969,"low":7823,"close":7930,"volume":18452,"rsi_14":61.0,"sma_20":8125.0,"sma_60":8327.83,"sma_120":8439.33},{"date":"2025-12-22","open":7930,"high":7998,"low":7930,"close":7998,"volume":12369,"rsi_14":62.14,"sma_20":8140.5,"sma_60":8318.83,"sma_120":8440.25},{"date":"2025-12-23","open":7988,"high":8027,"low":7949,"close":7969,"volume":16695,"rsi_14":57.58,"sma_20":8161.5,"sma_60":8308.67,"sma_120":8439.92},{"date":"2025-12-24","open":7969,"high":8066,"low":7959,"close":7988,"volume":52471,"rsi_14":62.77,"sma_20":8176.5,"sma_60":8300.67,"sma_120":8438.83},{"date":"2025-12-26","open":8027,"high":8027,"low":7911,"close":7930,"volume":28099,"rsi_14":48.75,"sma_20":8190.0,"sma_60":8291.17,"sma_120":8436.58},{"date":"2025-12-29","open":8170,"high":8180,"low":7950,"close":7970,"volume":30827,"rsi_14":39.8,"sma_20":8190.0,"sma_60":8279.83,"sma_120":8432.5},{"date":"2025-12-30","open":7980,"high":8080,"low":7890,"close":7970,"volume":73073,"rsi_14":32.18,"sma_20":8190.5,"sma_60":8267.33,"sma_120":8430.0},{"date":"2026-01-02","open":7970,"high":8000,"low":7910,"close":7970,"volume":22405,"rsi_14":30.59,"sma_20":8189.0,"sma_60":8253.5,"sma_120":8427.08},{"date":"2026-01-05","open":7970,"high":8010,"low":7880,"close":8000,"volume":44446,"rsi_14":24.36,"sma_20":8185.5,"sma_60":8240.0,"sma_120":8423.5},{"date":"2026-01-06","open":8000,"high":8000,"low":7870,"close":7900,"volume":32343,"rsi_14":22.89,"sma_20":8180.5,"sma_60":8223.5,"sma_120":8417.25},{"date":"2026-01-07","open":7900,"high":8100,"low":7820,"close":7950,"volume":36872,"rsi_14":25.58,"sma_20":8168.0,"sma_60":8207.83,"sma_120":8409.5},{"date":"2026-01-08","open":8010,"high":8010,"low":7780,"close":7800,"volume":24917,"rsi_14":23.4,"sma_20":8149.5,"sma_60":8189.5,"sma_120":8398.58},{"date":"2026-01-09","open":7810,"high":7900,"low":7740,"close":7840,"volume":20112,"rsi_14":28.57,"sma_20":8127.5,"sma_60":8175.17,"sma_120":8388.33},{"date":"2026-01-12","open":8050,"high":8060,"low":7940,"close":7970,"volume":71508,"rsi_14":41.49,"sma_20":8111.0,"sma_60":8160.33,"sma_120":8380.58},{"date":"2026-01-13","open":8050,"high":8080,"low":7900,"close":7970,"volume":41765,"rsi_14":38.2,"sma_20":8089.5,"sma_60":8149.33,"sma_120":8374.67},{"date":"2026-01-14","open":7970,"high":8010,"low":7900,"close":7990,"volume":33378,"rsi_14":34.52,"sma_20":8071.5,"sma_60":8140.17,"sma_120":8369.0},{"date":"2026-01-15","open":8000,"high":8000,"low":7800,"close":7930,"volume":33154,"rsi_14":33.33,"sma_20":8049.5,"sma_60":8128.17,"sma_120":8362.42},{"date":"2026-01-16","open":7920,"high":7940,"low":7800,"close":7840,"volume":45558,"rsi_14":28.72,"sma_20":8026.5,"sma_60":8117.33,"sma_120":8354.33},{"date":"2026-01-19","open":7840,"high":7840,"low":7710,"close":7820,"volume":52038,"rsi_14":39.13,"sma_20":7991.5,"sma_60":8095.33,"sma_120":8346.5},{"date":"2026-01-20","open":7820,"high":8030,"low":7780,"close":7820,"volume":52669,"rsi_14":39.13,"sma_20":7973.5,"sma_60":8084.17,"sma_120":8338.75},{"date":"2026-01-21","open":7800,"high":8450,"low":7760,"close":8250,"volume":339229,"rsi_14":62.5,"sma_20":7973.5,"sma_60":8080.5,"sma_120":8335.92},{"date":"2026-01-22","open":8260,"high":8330,"low":8140,"close":8160,"volume":46390,"rsi_14":56.78,"sma_20":7970.5,"sma_60":8074.83,"sma_120":8332.67},{"date":"2026-01-23","open":8160,"high":8340,"low":8140,"close":8190,"volume":55772,"rsi_14":63.06,"sma_20":7968.0,"sma_60":8072.17,"sma_120":8330.5},{"date":"2026-01-26","open":8190,"high":8420,"low":8190,"close":8310,"volume":35293,"rsi_14":65.25,"sma_20":7974.5,"sma_60":8074.17,"sma_120":8328.67},{"date":"2026-01-27","open":8320,"high":8500,"low":8320,"close":8410,"volume":49279,"rsi_14":76.99,"sma_20":7996.5,"sma_60":8075.67,"sma_120":8327.0},{"date":"2026-01-28","open":8450,"high":8450,"low":8285,"close":8350,"volume":40041,"rsi_14":72.17,"sma_20":8015.5,"sma_60":8077.5,"sma_120":8324.08},{"date":"2026-01-29","open":8340,"high":8440,"low":8270,"close":8420,"volume":60634,"rsi_14":70.64,"sma_20":8038.0,"sma_60":8080.0,"sma_120":8323.83},{"date":"2026-01-30","open":8420,"high":8490,"low":8230,"close":8240,"volume":55757,"rsi_14":60.63,"sma_20":8050.0,"sma_60":8080.33,"sma_120":8321.08},{"date":"2026-02-02","open":8300,"high":8300,"low":7980,"close":8010,"volume":179004,"rsi_14":50.68,"sma_20":8055.5,"sma_60":8077.83,"sma_120":8314.83},{"date":"2026-02-03","open":8080,"high":8140,"low":8040,"close":8140,"volume":42273,"rsi_14":56.77,"sma_20":8065.0,"sma_60":8077.83,"sma_120":8308.42},{"date":"2026-02-04","open":8140,"high":8230,"low":7930,"close":8140,"volume":264011,"rsi_14":60.27,"sma_20":8082.0,"sma_60":8082.83,"sma_120":8302.5},{"date":"2026-02-05","open":8140,"high":8250,"low":8010,"close":8140,"volume":64851,"rsi_14":60.27,"sma_20":8097.0,"sma_60":8085.67,"sma_120":8297.0},{"date":"2026-02-06","open":8150,"high":8460,"low":7940,"close":8230,"volume":169025,"rsi_14":63.4,"sma_20":8110.0,"sma_60":8088.5,"sma_120":8295.0},{"date":"2026-02-09","open":8300,"high":8300,"low":8120,"close":8180,"volume":102263,"rsi_14":61.39,"sma_20":8120.5,"sma_60":8088.83,"sma_120":8292.33},{"date":"2026-02-10","open":8200,"high":8300,"low":8190,"close":8270,"volume":41925,"rsi_14":50.81,"sma_20":8134.5,"sma_60":8090.0,"sma_120":8290.75},{"date":"2026-02-11","open":8320,"high":8420,"low":8280,"close":8330,"volume":62791,"rsi_14":57.02,"sma_20":8154.5,"sma_60":8093.5,"sma_120":8290.42},{"date":"2026-02-12","open":8330,"high":8430,"low":8330,"close":8400,"volume":51516,"rsi_14":58.4,"sma_20":8182.5,"sma_60":8099.0,"sma_120":8291.67},{"date":"2026-02-13","open":8400,"high":8420,"low":8270,"close":8350,"volume":40145,"rsi_14":51.69,"sma_20":8208.0,"sma_60":8107.83,"sma_120":8292.83},{"date":"2026-02-19","open":8350,"high":8450,"low":8310,"close":8430,"volume":68469,"rsi_14":50.86,"sma_20":8238.5,"sma_60":8117.5,"sma_120":8293.92},{"date":"2026-02-20","open":8450,"high":8450,"low":8380,"close":8450,"volume":64247,"rsi_14":54.46,"sma_20":8270.0,"sma_60":8125.0,"sma_120":8295.17},{"date":"2026-02-23","open":8450,"high":8590,"low":8430,"close":8510,"volume":92737,"rsi_14":54.05,"sma_20":8283.0,"sma_60":8134.0,"sma_120":8297.0},{"date":"2026-02-24","open":8510,"high":8510,"low":8350,"close":8380,"volume":67472,"rsi_14":56.6,"sma_20":8294.0,"sma_60":8141.33,"sma_120":8297.67},{"date":"2026-02-25","open":8390,"high":8460,"low":8350,"close":8390,"volume":55321,"rsi_14":72.62,"sma_20":8304.0,"sma_60":8151.17,"sma_120":8298.33},{"date":"2026-02-26","open":8400,"high":8410,"low":8250,"close":8380,"volume":112448,"rsi_14":66.67,"sma_20":8304.5,"sma_60":8101.33,"sma_120":8103.08},{"date":"2026-02-27","open":8380,"high":8400,"low":8200,"close":8210,"volume":67216,"rsi_14":53.93,"sma_20":8297.5,"sma_60":8163.5,"sma_120":8296.83},{"date":"2026-03-03","open":8180,"high":8360,"low":8050,"close":8090,"volume":98609,"rsi_14":47.52,"sma_20":8284.5,"sma_60":8165.5,"sma_120":8294.33},{"date":"2026-03-04","open":8090,"high":8090,"low":7600,"close":7620,"volume":156086,"rsi_14":28.06,"sma_20":8244.5,"sma_60":8159.83,"sma_120":8289.17},{"date":"2026-03-05","open":7800,"high":8000,"low":7800,"close":7950,"volume":68150,"rsi_14":43.11,"sma_20":8230.0,"sma_60":8159.0,"sma_120":8287.83},{"date":"2026-03-06","open":7970,"high":8050,"low":7810,"close":7960,"volume":71131,"rsi_14":40.25,"sma_20":8227.5,"sma_60":8157.17,"sma_120":8284.83},{"date":"2026-03-09","open":7970,"high":8840,"low":7840,"close":8180,"volume":821746,"rsi_14":45.71,"sma_20":8229.5,"sma_60":8160.17,"sma_120":8283.42},{"date":"2026-03-10","open":8180,"high":8330,"low":8050,"close":8090,"volume":116032,"rsi_14":41.24,"sma_20":8227.0,"sma_60":8158.33,"sma_120":8281.33},{"date":"2026-03-11","open":8100,"high":8210,"low":8050,"close":8080,"volume":116355,"rsi_14":42.2,"sma_20":8224.0,"sma_60":8156.83,"sma_120":8278.17},{"date":"2026-03-12","open":8120,"high":8240,"low":8080,"close":8190,"volume":74746,"rsi_14":43.18,"sma_20":8222.0,"sma_60":8155.33,"sma_120":8273.83},{"date":"2026-03-13","open":8230,"high":8590,"low":8170,"close":8170,"volume":232468,"rsi_14":42.05,"sma_20":8221.5,"sma_60":8153.17,"sma_120":8269.08},{"date":"2026-03-16","open":8150,"high":8280,"low":8130,"close":8170,"volume":68101,"rsi_14":40.0,"sma_20":8216.5,"sma_60":8120.67,"sma_120":8112.83},{"date":"2026-03-17","open":8210,"high":8210,"low":8110,"close":8190,"volume":68543,"rsi_14":44.03,"sma_20":8209.5,"sma_60":8146.67,"sma_120":8259.67},{"date":"2026-03-18","open":8190,"high":8300,"low":8190,"close":8210,"volume":73220,"rsi_14":44.38,"sma_20":8200.0,"sma_60":8144.0,"sma_120":8255.0},{"date":"2026-03-19","open":8220,"high":8400,"low":8100,"close":8160,"volume":83683,"rsi_14":43.29,"sma_20":8190.5,"sma_60":8141.67,"sma_120":8250.42},{"date":"2026-03-20","open":8120,"high":8320,"low":8120,"close":8250,"volume":70424,"rsi_14":51.28,"sma_20":8181.5,"sma_60":8142.0,"sma_120":8246.58},{"date":"2026-03-23","open":8250,"high":8250,"low":8010,"close":8020,"volume":48163,"rsi_14":47.9,"sma_20":8160.0,"sma_60":8140.17,"sma_120":8240.0},{"date":"2026-03-24","open":8060,"high":8140,"low":7980,"close":8130,"volume":36563,"rsi_14":69.47,"sma_20":8141.0,"sma_60":8139.33,"sma_120":8233.58},{"date":"2026-03-25","open":8150,"high":8150,"low":8060,"close":8070,"volume":42296,"rsi_14":55.77,"sma_20":8125.5,"sma_60":8136.33,"sma_120":8227.58},{"date":"2026-03-26","open":8070,"high":8080,"low":7970,"close":7990,"volume":41049,"rsi_14":51.35,"sma_20":8105.5,"sma_60":8132.5,"sma_120":8220.58},{"date":"2026-03-27","open":7920,"high":8010,"low":7860,"close":7990,"volume":32249,"rsi_14":38.46,"sma_20":8085.0,"sma_60":8128.0,"sma_120":8214.33},{"date":"2026-03-30","open":7960,"high":7970,"low":7800,"close":7930,"volume":17946,"rsi_14":40.7,"sma_20":8071.0,"sma_60":8123.83,"sma_120":8207.5},{"date":"2026-03-31","open":7930,"high":7930,"low":7820,"close":7820,"volume":32926,"rsi_14":36.46,"sma_20":8057.5,"sma_60":8121.33,"sma_120":8200.58},{"date":"2026-04-01","open":7860,"high":8020,"low":7860,"close":8010,"volume":35125,"rsi_14":41.35,"sma_20":8077.0,"sma_60":8122.0,"sma_120":8194.67},{"date":"2026-04-02","open":8020,"high":8100,"low":7810,"close":7830,"volume":39362,"rsi_14":35.83,"sma_20":8071.0,"sma_60":8119.67,"sma_120":8186.58},{"date":"2026-04-03","open":7850,"high":8070,"low":7850,"close":7950,"volume":23461,"rsi_14":41.67,"sma_20":8070.5,"sma_60":8118.83,"sma_120":8179.42},{"date":"2026-04-06","open":8000,"high":8080,"low":7900,"close":7970,"volume":35887,"rsi_14":41.67,"sma_20":8060.0,"sma_60":8120.0,"sma_120":8171.75},{"date":"2026-04-07","open":8020,"high":8020,"low":7840,"close":7880,"volume":30777,"rsi_14":38.13,"sma_20":8049.5,"sma_60":8118.83,"sma_120":8163.33},{"date":"2026-04-08","open":7950,"high":8060,"low":7870,"close":7900,"volume":50967,"rsi_14":40.44,"sma_20":8040.5,"sma_60":8120.5,"sma_120":8155.0},{"date":"2026-04-09","open":7900,"high":7950,"low":7870,"close":7890,"volume":22018,"rsi_14":35.94,"sma_20":8025.5,"sma_60":8121.33,"sma_120":8148.25},{"date":"2026-04-10","open":7940,"high":8050,"low":7920,"close":8040,"volume":27253,"rsi_14":50.83,"sma_20":8019.0,"sma_60":8122.5,"sma_120":8141.42},{"date":"2026-04-13","open":8140,"high":8140,"low":7950,"close":8100,"volume":64687,"rsi_14":48.7,"sma_20":8015.5,"sma_60":8124.67,"sma_120":8137.0},{"date":"2026-04-14","open":8100,"high":8140,"low":8020,"close":8100,"volume":88002,"rsi_14":51.38,"sma_20":8011.0,"sma_60":8126.5,"sma_120":8133.33},{"date":"2026-04-15","open":8110,"high":8120,"low":8030,"close":8110,"volume":52310,"rsi_14":55.88,"sma_20":8006.0,"sma_60":8129.5,"sma_120":8128.83},{"date":"2026-04-16","open":8110,"high":8220,"low":8110,"close":8200,"volume":47076,"rsi_14":60.55,"sma_20":8008.0,"sma_60":8135.5,"sma_120":8126.42},{"date":"2026-04-17","open":8200,"high":8220,"low":8120,"close":8160,"volume":21336,"rsi_14":60.55,"sma_20":8003.5,"sma_60":8141.17,"sma_120":8123.42},{"date":"2026-04-20","open":8160,"high":8230,"low":8100,"close":8180,"volume":46760,"rsi_14":68.0,"sma_20":8011.5,"sma_60":8147.17,"sma_120":8121.08},{"date":"2026-04-21","open":8220,"high":8220,"low":8060,"close":8090,"volume":58126,"rsi_14":54.44,"sma_20":8009.5,"sma_60":8144.5,"sma_120":8117.75},{"date":"2026-04-22","open":8100,"high":8120,"low":8060,"close":8110,"volume":17810,"rsi_14":68.92,"sma_20":8011.5,"sma_60":8143.67,"sma_120":8114.75},{"date":"2026-04-23","open":8140,"high":8150,"low":8020,"close":8060,"volume":34085,"rsi_14":58.21,"sma_20":8015.0,"sma_60":8141.5,"sma_120":8111.08},{"date":"2026-04-24","open":8090,"high":8150,"low":8030,"close":8130,"volume":31783,"rsi_14":61.11,"sma_20":8023.0,"sma_60":8138.5,"sma_120":8109.25},{"date":"2026-04-27","open":8130,"high":8160,"low":8090,"close":8150,"volume":45369,"rsi_14":70.77,"sma_20":8034.0,"sma_60":8134.17,"sma_120":8108.92},{"date":"2026-04-28","open":8150,"high":8150,"low":8040,"close":8120,"volume":65565,"rsi_14":66.67,"sma_20":8049.0,"sma_60":8130.33,"sma_120":8107.25},{"date":"2026-04-29","open":8140,"high":8160,"low":8020,"close":8160,"volume":57533,"rsi_14":69.57,"sma_20":8056.5,"sma_60":8126.0,"sma_120":8100.83},{"date":"2026-04-30","open":8150,"high":8230,"low":8050,"close":8080,"volume":73711,"rsi_14":48.21,"sma_20":8118.5,"sma_60":8004.17,"sma_120":8075.75},{"date":"2026-05-04","open":8080,"high":8140,"low":8060,"close":8100,"volume":75765,"rsi_14":50.0,"sma_20":8076.5,"sma_60":8124.83,"sma_120":8104.0},{"date":"2026-05-06","open":8100,"high":8110,"low":7960,"close":7970,"volume":69669,"rsi_14":40.85,"sma_20":8076.5,"sma_60":8122.0,"sma_120":8102.42},{"date":"2026-05-07","open":7950,"high":7990,"low":7900,"close":7920,"volume":43844,"rsi_14":37.33,"sma_20":8078.5,"sma_60":8118.33,"sma_120":8100.58},{"date":"2026-05-08","open":7960,"high":7960,"low":7690,"close":7820,"volume":94906,"rsi_14":25.0,"sma_20":8074.5,"sma_60":8113.0,"sma_120":8099.33},{"date":"2026-05-11","open":7800,"high":7840,"low":7710,"close":7750,"volume":66868,"rsi_14":24.05,"sma_20":8067.5,"sma_60":8105.0,"sma_120":8096.75},{"date":"2026-05-12","open":7760,"high":7760,"low":7570,"close":7610,"volume":70305,"rsi_14":18.68,"sma_20":8046.0,"sma_60":8095.5,"sma_120":8092.17},{"date":"2026-05-13","open":7610,"high":7750,"low":7590,"close":7620,"volume":32250,"rsi_14":21.69,"sma_20":8022.0,"sma_60":8084.67,"sma_120":8087.33},{"date":"2026-05-14","open":7620,"high":7790,"low":7620,"close":7780,"volume":25569,"rsi_14":32.99,"sma_20":8006.0,"sma_60":8075.5,"sma_120":8084.5},{"date":"2026-05-15","open":7780,"high":7780,"low":7610,"close":7680,"volume":62927,"rsi_14":31.37,"sma_20":7984.5,"sma_60":8063.5,"sma_120":8081.25},{"date":"2026-05-18","open":7670,"high":7680,"low":7500,"close":7540,"volume":57600,"rsi_14":22.94,"sma_20":7951.5,"sma_60":8050.0,"sma_120":8078.92},{"date":"2026-05-19","open":7540,"high":7560,"low":7400,"close":7460,"volume":48833,"rsi_14":20.0,"sma_20":7916.5,"sma_60":8033.83,"sma_120":8075.67},{"date":"2026-05-20","open":7500,"high":7500,"low":7260,"close":7310,"volume":59724,"rsi_14":18.11,"sma_20":7873.0,"sma_60":8014.83,"sma_120":8069.92},{"date":"2026-05-21","open":7430,"high":7430,"low":7270,"close":7310,"volume":42387,"rsi_14":15.45,"sma_20":7834.0,"sma_60":7994.83,"sma_120":8064.42},{"date":"2026-05-22","open":7320,"high":7540,"low":7320,"close":7480,"volume":32522,"rsi_14":27.27,"sma_20":7802.5,"sma_60":7979.83,"sma_120":8060.58},{"date":"2026-05-26","open":7490,"high":7550,"low":7380,"close":7430,"volume":44942,"rsi_14":25.19,"sma_20":7771.0,"sma_60":7963.83,"sma_120":8057.5},{"date":"2026-05-27","open":7390,"high":7450,"low":7310,"close":7320,"volume":34560,"rsi_14":25.56,"sma_20":7730.5,"sma_60":7946.17,"sma_120":8052.33},{"date":"2026-05-28","open":7320,"high":7380,"low":7110,"close":7200,"volume":55349,"rsi_14":24.29,"sma_20":7683.0,"sma_60":7929.33,"sma_120":8046.42},{"date":"2026-05-29","open":7210,"high":7300,"low":7120,"close":7180,"volume":44399,"rsi_14":25.76,"sma_20":7636.0,"sma_60":7914.17,"sma_120":8039.83},{"date":"2026-06-01","open":7180,"high":7190,"low":6980,"close":7030,"volume":64161,"rsi_14":24.29,"sma_20":7579.5,"sma_60":7904.33,"sma_120":8032.08},{"date":"2026-06-02","open":7030,"high":7130,"low":6960,"close":7080,"volume":50475,"rsi_14":29.77,"sma_20":7529.5,"sma_60":7889.83,"sma_120":8024.42},{"date":"2026-06-04","open":7180,"high":7180,"low":7020,"close":7050,"volume":27396,"rsi_14":28.57,"sma_20":7477.0,"sma_60":7874.67,"sma_120":8015.92},{"date":"2026-06-05","open":7050,"high":7100,"low":6990,"close":7040,"volume":31720,"rsi_14":18.64,"sma_20":7430.5,"sma_60":7855.67,"sma_120":8007.92},{"date":"2026-06-08","open":6990,"high":7000,"low":6790,"close":6790,"volume":58610,"rsi_14":16.54,"sma_20":7374.0,"sma_60":7834.0,"sma_120":7996.17},{"date":"2026-06-09","open":6610,"high":7110,"low":6610,"close":7020,"volume":44852,"rsi_14":31.69,"sma_20":7334.0,"sma_60":7816.33,"sma_120":7986.58},{"date":"2026-06-10","open":7020,"high":7090,"low":6900,"close":6960,"volume":30771,"rsi_14":32.14,"sma_20":7294.5,"sma_60":7795.83,"sma_120":7975.58},{"date":"2026-06-11","open":6960,"high":7150,"low":6910,"close":7140,"volume":20074,"rsi_14":44.06,"sma_20":7271.0,"sma_60":7778.67,"sma_120":7965.92},{"date":"2026-06-12","open":7150,"high":7350,"low":7150,"close":7220,"volume":17457,"rsi_14":47.02,"sma_20":7251.0,"sma_60":7762.83,"sma_120":7956.08},{"date":"2026-06-15","open":7220,"high":7310,"low":7220,"close":7260,"volume":24708,"rsi_14":42.03,"sma_20":7225.0,"sma_60":7747.33,"sma_120":7947.0},{"date":"2026-06-16","open":7270,"high":7300,"low":7240,"close":7280,"volume":33656,"rsi_14":44.44,"sma_20":7205.0,"sma_60":7731.83,"sma_120":7937.92},{"date":"2026-06-17","open":7280,"high":7310,"low":7230,"close":7300,"volume":20068,"rsi_14":64.77,"sma_20":7161.5,"sma_60":7638.33,"sma_120":7883.17},{"date":"2026-06-18","open":7300,"high":7300,"low":7130,"close":7140,"volume":22539,"rsi_14":47.69,"sma_20":7177.0,"sma_60":7699.0,"sma_120":7920.5},{"date":"2026-06-19","open":7130,"high":7160,"low":6980,"close":7050,"volume":44863,"rsi_14":45.26,"sma_20":7164.0,"sma_60":7682.83,"sma_120":7911.5},{"date":"2026-06-22","open":7040,"high":7100,"low":6950,"close":6980,"volume":11755,"rsi_14":48.06,"sma_20":7147.5,"sma_60":7663.67,"sma_120":7901.5},{"date":"2026-06-23","open":6980,"high":7030,"low":6720,"close":6740,"volume":39720,"rsi_14":38.51,"sma_20":7110.5,"sma_60":7641.5,"sma_120":7888.92},{"date":"2026-06-24","open":6610,"high":6910,"low":6600,"close":6620,"volume":52301,"rsi_14":36.31,"sma_20":7070.0,"sma_60":7618.67,"sma_120":7875.58},{"date":"2026-06-25","open":6630,"high":6840,"low":6630,"close":6690,"volume":11312,"rsi_14":39.26,"sma_20":7038.5,"sma_60":7597.33,"sma_120":7862.67},{"date":"2026-06-26","open":6610,"high":6670,"low":6400,"close":6540,"volume":47864,"rsi_14":41.83,"sma_20":7005.5,"sma_60":7574.17,"sma_120":7849.0},{"date":"2026-06-29","open":6540,"high":6850,"low":6540,"close":6800,"volume":17376,"rsi_14":42.95,"sma_20":6986.5,"sma_60":7557.17,"sma_120":7839.25},{"date":"2026-06-30","open":6880,"high":6890,"low":6720,"close":6730,"volume":12441,"rsi_14":42.68,"sma_20":6971.5,"sma_60":7535.83,"sma_120":7828.92},{"date":"2026-07-01","open":6790,"high":6890,"low":6720,"close":6800,"volume":31812,"rsi_14":38.36,"sma_20":6957.5,"sma_60":7518.67,"sma_120":7819.17},{"date":"2026-07-02","open":6800,"high":6920,"low":6700,"close":6780,"volume":33901,"rsi_14":34.29,"sma_20":6944.0,"sma_60":7499.17,"sma_120":7809.0},{"date":"2026-07-03","open":6750,"high":6890,"low":6700,"close":6860,"volume":22391,"rsi_14":36.11,"sma_20":6935.0,"sma_60":7480.67,"sma_120":7800.33},{"date":"2026-07-06","open":6860,"high":6910,"low":6500,"close":6840,"volume":16613,"rsi_14":34.72,"sma_20":6937.5,"sma_60":7463.33,"sma_120":7791.08},{"date":"2026-07-07","open":6850,"high":6980,"low":6750,"close":6830,"volume":29381,"rsi_14":33.57,"sma_20":6928.0,"sma_60":7445.5,"sma_120":7783.0},{"date":"2026-07-08","open":6830,"high":6980,"low":6780,"close":6870,"volume":36594,"rsi_14":39.69,"sma_20":6923.5,"sma_60":7428.5,"sma_120":7774.92},{"date":"2026-07-09","open":6870,"high":6870,"low":6730,"close":6730,"volume":23406,"rsi_14":38.24,"sma_20":6903.0,"sma_60":7406.67,"sma_120":7764.58},{"date":"2026-07-10","open":6740,"high":6950,"low":6740,"close":6880,"volume":22146,"rsi_14":46.53,"sma_20":6886.0,"sma_60":7386.33,"sma_120":7755.5},{"date":"2026-07-13","open":6890,"high":6980,"low":6760,"close":6770,"volume":19284,"rsi_14":51.15,"sma_20":6861.5,"sma_60":7364.17,"sma_120":7745.33},{"date":"2026-07-14","open":6750,"high":6970,"low":6740,"close":6780,"volume":26026,"rsi_14":56.67,"sma_20":6836.5,"sma_60":7342.0,"sma_120":7735.75},{"date":"2026-07-15","open":6780,"high":6850,"low":6700,"close":6770,"volume":28139,"rsi_14":53.51,"sma_20":6810.0,"sma_60":7318.17,"sma_120":7726.83},{"date":"2026-07-16","open":6770,"high":7050,"low":6770,"close":6960,"volume":53231,"rsi_14":67.8,"sma_20":6801.0,"sma_60":7298.17,"sma_120":7719.67},{"date":"2026-07-20","open":6960,"high":6980,"low":6840,"close":6860,"volume":29244,"rsi_14":52.94,"sma_20":6791.5,"sma_60":7276.17,"sma_120":7711.67},{"date":"2026-07-21","open":6860,"high":6930,"low":6800,"close":6840,"volume":24257,"rsi_14":55.67,"sma_20":6784.5,"sma_60":7255.33,"sma_120":7699.92},{"date":"2026-07-22","open":6820,"high":6950,"low":6790,"close":6790,"volume":18198,"rsi_14":49.47,"sma_20":6787.0,"sma_60":7233.33,"sma_120":7688.5},{"date":"2026-07-23","open":6830,"high":6960,"low":6790,"close":6950,"volume":19714,"rsi_14":57.8,"sma_20":6803.5,"sma_60":7214.83,"sma_120":7678.17},{"date":"2026-07-24","open":6950,"high":6980,"low":6850,"close":6880,"volume":25152,"rsi_14":50.93,"sma_20":6813.0,"sma_60":7194.0,"sma_120":7666.25},{"date":"2026-07-27","open":6860,"high":7000,"low":6860,"close":6900,"volume":16438,"rsi_14":52.78,"sma_20":6831.0,"sma_60":7173.17,"sma_120":7653.67},{"date":"2026-07-28","open":6880,"high":6890,"low":6685,"close":6720,"volume":29841,"rsi_14":45.6,"sma_20":6827.0,"sma_60":7149.83,"sma_120":7640.08},{"date":"2026-07-29","open":6720,"high":6850,"low":6520,"close":6600,"volume":60388,"rsi_14":39.85,"sma_20":6820.5,"sma_60":7123.83,"sma_120":7624.92},{"date":"2026-07-30","open":6550,"high":6730,"low":6550,"close":6620,"volume":33268,"rsi_14":45.45,"sma_20":6811.5,"sma_60":7099.5,"sma_120":7611.42},{"date":"2026-07-31","open":6740,"high":6740,"low":6580,"close":6690,"volume":26501,"rsi_14":41.59,"sma_20":6807.0,"sma_60":7076.0,"sma_120":7600.42},{"date":"2026-08-03","open":6680,"high":6750,"low":6650,"close":6660,"volume":19108,"rsi_14":44.76,"sma_20":6797.0,"sma_60":7054.17,"sma_120":7588.08},{"date":"2026-08-04","open":6670,"high":6770,"low":6670,"close":6770,"volume":15650,"rsi_14":49.57,"sma_20":6793.5,"sma_60":7035.0,"sma_120":7576.67},{"date":"2026-08-05","open":6790,"high":6910,"low":6780,"close":6850,"volume":15055,"rsi_14":53.28,"sma_20":6794.5,"sma_60":7018.83,"sma_120":7565.92},{"date":"2026-08-06","open":6850,"high":6970,"low":6800,"close":6890,"volume":13649,"rsi_14":46.73,"sma_20":6795.5,"sma_60":7004.5,"sma_120":7554.75},{"date":"2026-08-07","open":6890,"high":6970,"low":6890,"close":6940,"volume":15160,"rsi_14":53.92,"sma_20":6806.0,"sma_60":6993.33,"sma_120":7544.42},{"date":"2026-08-10","open":6980,"high":7020,"low":6890,"close":6970,"volume":15807,"rsi_14":56.31,"sma_20":6810.5,"sma_60":6982.5,"sma_120":7533.58},{"date":"2026-08-11","open":6970,"high":7060,"low":6930,"close":6970,"volume":15591,"rsi_14":59.18,"sma_20":6820.5,"sma_60":6969.0,"sma_120":7522.25},{"date":"2026-08-12","open":6970,"high":6980,"low":6890,"close":6920,"volume":10545,"rsi_14":48.28,"sma_20":6827.5,"sma_60":6956.33,"sma_120":7509.92},{"date":"2026-08-13","open":6920,"high":6950,"low":6870,"close":6930,"volume":11915,"rsi_14":53.09,"sma_20":6835.5,"sma_60":6946.17,"sma_120":7498.08},{"date":"2026-08-14","open":6930,"high":6960,"low":6880,"close":6910,"volume":22141,"rsi_14":50.62,"sma_20":6833.0,"sma_60":6937.0,"sma_120":7485.42},{"date":"2026-08-18","open":6920,"high":6940,"low":6750,"close":6770,"volume":45956,"rsi_14":53.25,"sma_20":6828.5,"sma_60":6928.0,"sma_120":7471.42},{"date":"2026-08-19","open":6730,"high":6780,"low":6670,"close":6690,"volume":28029,"rsi_14":56.16,"sma_20":6821.0,"sma_60":6917.67,"sma_120":7456.25},{"date":"2026-08-20","open":6720,"high":6780,"low":6700,"close":6780,"volume":16823,"rsi_14":60.0,"sma_20":6820.5,"sma_60":6906.0,"sma_120":7442.92},{"date":"2026-08-21","open":6770,"high":6780,"low":6700,"close":6720,"volume":16681,"rsi_14":51.9,"sma_20":6809.0,"sma_60":6894.17,"sma_120":7429.0},{"date":"2026-08-24","open":6800,"high":6800,"low":6660,"close":6720,"volume":8868,"rsi_14":53.95,"sma_20":6801.0,"sma_60":6884.17,"sma_120":7415.17},{"date":"2026-08-25","open":6750,"high":6830,"low":6690,"close":6820,"volume":15757,"rsi_14":53.33,"sma_20":6797.0,"sma_60":6877.83,"sma_120":7403.58},{"date":"2026-08-26","open":6820,"high":6830,"low":6770,"close":6830,"volume":10066,"rsi_14":48.53,"sma_20":6802.5,"sma_60":6872.0,"sma_120":7393.08},{"date":"2026-08-27","open":6840,"high":6850,"low":6750,"close":6800,"volume":13331,"rsi_14":43.28,"sma_20":6812.5,"sma_60":6868.17,"sma_120":7386.25},{"date":"2026-08-28","open":6810,"high":6870,"low":6750,"close":6870,"volume":15407,"rsi_14":44.93,"sma_20":6825.0,"sma_60":6864.67,"sma_120":7377.25},{"date":"2026-08-31","open":6850,"high":6950,"low":6790,"close":6940,"volume":31895,"rsi_14":47.95,"sma_20":6837.5,"sma_60":6862.83,"sma_120":7368.75},{"date":"2026-09-01","open":6900,"high":7020,"low":6900,"close":6950,"volume":11062,"rsi_14":48.65,"sma_20":6852.0,"sma_60":6861.33,"sma_120":7358.5},{"date":"2026-09-02","open":6950,"high":6980,"low":6880,"close":6900,"volume":30349,"rsi_14":48.65,"sma_20":6858.5,"sma_60":6863.17,"sma_120":7348.58},{"date":"2026-09-03","open":6900,"high":7020,"low":6900,"close":6970,"volume":15479,"rsi_14":52.5,"sma_20":6864.5,"sma_60":6862.33,"sma_120":7339.33},{"date":"2026-09-04","open":6970,"high":7050,"low":6970,"close":7020,"volume":16966,"rsi_14":56.63,"sma_20":6871.0,"sma_60":6863.33,"sma_120":7329.58},{"date":"2026-09-07","open":7030,"high":7070,"low":7000,"close":7030,"volume":13750,"rsi_14":68.57,"sma_20":6875.5,"sma_60":6861.5,"sma_120":7320.08},{"date":"2026-09-08","open":7000,"high":7060,"low":7000,"close":7030,"volume":16614,"rsi_14":77.42,"sma_20":6878.5,"sma_60":6858.33,"sma_120":7310.58},{"date":"2026-09-09","open":6990,"high":7030,"low":6930,"close":6950,"volume":19160,"rsi_14":63.93,"sma_20":6877.5,"sma_60":6853.17,"sma_120":7300.25},{"date":"2026-09-10","open":7000,"high":7060,"low":6990,"close":7030,"volume":7659,"rsi_14":74.6,"sma_20":6883.0,"sma_60":6849.0,"sma_120":7290.42},{"date":"2026-09-11","open":7030,"high":7060,"low":6990,"close":7010,"volume":10326,"rsi_14":72.31,"sma_20":6887.0,"sma_60":6844.17,"sma_120":7280.83},{"date":"2026-09-14","open":7030,"high":7070,"low":7030,"close":7050,"volume":8045,"rsi_14":69.49,"sma_20":6894.0,"sma_60":6842.67,"sma_120":7270.83},{"date":"2026-09-15","open":7050,"high":7080,"low":6850,"close":7070,"volume":6937,"rsi_14":70.0,"sma_20":6909.0,"sma_60":6843.0,"sma_120":7262.92},{"date":"2026-09-16","open":7070,"high":7070,"low":7010,"close":7010,"volume":6885,"rsi_14":66.67,"sma_20":6925.0,"sma_60":6843.5,"sma_120":7253.58},{"date":"2026-09-17","open":7010,"high":7060,"low":7010,"close":7040,"volume":10850,"rsi_14":64.41,"sma_20":6938.0,"sma_60":6848.5,"sma_120":7245.0},{"date":"2026-09-18","open":7040,"high":7080,"low":7030,"close":7060,"volume":3648,"rsi_14":61.11,"sma_20":6955.0,"sma_60":6855.83,"sma_120":7237.25},{"date":"2026-09-21","open":7080,"high":7110,"low":6990,"close":7060,"volume":20085,"rsi_14":60.38,"sma_20":6972.0,"sma_60":6862.0,"sma_120":7229.67},{"date":"2026-09-22","open":7060,"high":7100,"low":7000,"close":7020,"volume":15420,"rsi_14":61.54,"sma_20":6982.0,"sma_60":6870.0,"sma_120":7222.08},{"date":"2026-09-23","open":7050,"high":7070,"low":7010,"close":7070,"volume":20853,"rsi_14":60.0,"sma_20":6994.0,"sma_60":6874.5,"sma_120":7215.83},{"date":"2026-09-28","open":7070,"high":7150,"low":7000,"close":7060,"volume":12684,"rsi_14":54.35,"sma_20":7007.0,"sma_60":6880.0,"sma_120":7207.92},{"date":"2026-09-29","open":7050,"high":7070,"low":7030,"close":7040,"volume":5416,"rsi_14":51.06,"sma_20":7015.5,"sma_60":6884.0,"sma_120":7201.33},{"date":"2026-09-30","open":7200,"high":7600,"low":7180,"close":7420,"volume":93691,"rsi_14":72.94,"sma_20":7039.5,"sma_60":6894.67,"sma_120":7196.92},{"date":"2026-10-01","open":7420,"high":7420,"low":7270,"close":7300,"volume":35429,"rsi_14":69.66,"sma_20":7057.0,"sma_60":6902.0,"sma_120":7191.33},{"date":"2026-10-02","open":7250,"high":7280,"low":7150,"close":7200,"volume":11668,"rsi_14":59.34,"sma_20":7072.0,"sma_60":6908.0,"sma_120":7185.67},{"date":"2026-10-06","open":7210,"high":7210,"low":7080,"close":7110,"volume":12095,"rsi_14":55.1,"sma_20":7079.0,"sma_60":6912.67,"sma_120":7179.08},{"date":"2026-10-07","open":7110,"high":7120,"low":7050,"close":7070,"volume":8602,"rsi_14":51.02,"sma_20":7081.5,"sma_60":6916.0,"sma_120":7172.25},{"date":"2026-10-08","open":7100,"high":7110,"low":7010,"close":7010,"volume":11169,"rsi_14":47.06,"sma_20":7080.5,"sma_60":6920.67,"sma_120":7163.67},{"date":"2026-10-12","open":7050,"high":7050,"low":6850,"close":6930,"volume":13385,"rsi_14":46.15,"sma_20":7075.5,"sma_60":6921.5,"sma_120":7153.92},{"date":"2026-10-13","open":6930,"high":7000,"low":6840,"close":6940,"volume":19222,"rsi_14":45.1,"sma_20":7075.0,"sma_60":6924.33,"sma_120":7144.25},{"date":"2026-10-14","open":6910,"high":7000,"low":6830,"close":6880,"volume":16253,"rsi_14":41.51,"sma_20":7067.5,"sma_60":6926.0,"sma_120":7134.0},{"date":"2026-10-15","open":6740,"high":6840,"low":6670,"close":6810,"volume":15735,"rsi_14":38.94,"sma_20":7057.5,"sma_60":6926.67,"sma_120":7122.42},{"date":"2026-10-16","open":6810,"high":6920,"low":6810,"close":6900,"volume":13816,"rsi_14":44.92,"sma_20":7050.0,"sma_60":6925.67,"sma_120":7111.92},{"date":"2026-10-19","open":6820,"high":6980,"low":6820,"close":6940,"volume":8548,"rsi_14":44.44,"sma_20":7043.5,"sma_60":6927.0,"sma_120":7101.58},{"date":"2026-10-20","open":6950,"high":7010,"low":6880,"close":7010,"volume":6723,"rsi_14":47.97,"sma_20":7043.5,"sma_60":6929.83,"sma_120":7092.58},{"date":"2026-10-21","open":7000,"high":7000,"low":6850,"close":6920,"volume":8774,"rsi_14":45.38,"sma_20":7037.5,"sma_60":6932.0,"sma_120":7082.67},{"date":"2026-10-22","open":6870,"high":6910,"low":6600,"close":6770,"volume":10158,"rsi_14":19.63,"sma_20":7023.0,"sma_60":6929.0,"sma_120":7071.92},{"date":"2026-10-23","open":6611,"high":6800,"low":6611,"close":6800,"volume":9051}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.79,"pbr":0.45,"ttm_eps":null,"close":7549.9805},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.59,"pbr":0.42,"ttm_eps":null,"close":6995.2495},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.13,"pbr":0.41,"ttm_eps":null,"close":6892.7017},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.19,"pbr":0.41,"ttm_eps":null,"close":6941.1738},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.63,"pbr":0.47,"ttm_eps":null,"close":8007.5552},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.43,"pbr":0.49,"ttm_eps":null,"close":8531.0518},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.4,"pbr":0.46,"ttm_eps":null,"close":7970.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.25,"pbr":0.44,"ttm_eps":null,"close":7820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.4,"pbr":0.38,"ttm_eps":null,"close":6730.0}],"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":"농우바이오","phase":"above-fold","symbol_resolved":true}