{"status":"ok","report":{"price_analysis":{"current":5300.0,"change_1d":-0.6,"change_7d":-5.2,"change_30d":-10.8,"high_30d":6290.0,"low_30d":5160.0,"position_in_range":12.0,"support":5273.0,"resistance":6177.0},"summary":"현대리바트(079430)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1065.72억. 현재가 5,300원, 전일 대비 -0.6%, 30일 -10.8%. PER 19.0배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.76만, 기관 순매도 67.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.0배입니다. ROE 0.9%입니다. 시가총액 1065.72억. 매출 1.43조, 영업이익 77.37억.","grade":"C","comment":"PER 19.03배, ROE 0.89%","per":19.03,"pbr":0.25,"roe":0.89,"eps":278.5,"revenue":1427643828676.0,"operating_income":7736830991.0,"net_income":5601541040.0,"market_cap":106571944200,"profit_margin":0.39,"roa":0.46,"operating_margin":0.54,"gross_margin":17.04,"debt_ratio":0.9562813674338982,"total_assets":822934082893.0,"total_equity":420662434654.0,"total_debt":402271648239.0,"dividend_yield":1.79,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-120.70)가 시그널선(-101.15)을 하회합니다(데드크로스). 현재가가 SMA20(5578)과 SMA60(5780) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5268~5887 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.68639053254437,"macd":-120.70285522328959,"macd_signal":-101.15110154229689,"sma_20":5577.5,"sma_60":5779.666666666667,"bb_upper":5886.943048071855,"bb_lower":5268.056951928145,"atr_14":241.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.76만, 기관 순매수 -67.00. 30일 누적: 외국인 -3.43만, 기관 -5266.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-17627.0,"institutional_flow":-67.0,"data":[{"date":"2026-10-23","foreign_net":696.0,"institution_net":45.0,"retail_net":-741.0},{"date":"2026-10-22","foreign_net":2647.0,"institution_net":26.0,"retail_net":-2673.0},{"date":"2026-10-21","foreign_net":-20945.0,"institution_net":-76.0,"retail_net":21021.0},{"date":"2026-10-20","foreign_net":-213.0,"institution_net":72.0,"retail_net":141.0},{"date":"2026-10-19","foreign_net":188.0,"institution_net":-134.0,"retail_net":-54.0},{"date":"2026-10-16","foreign_net":3923.0,"institution_net":259.0,"retail_net":-4182.0},{"date":"2026-10-15","foreign_net":4281.0,"institution_net":305.0,"retail_net":-4586.0},{"date":"2026-10-14","foreign_net":-2312.0,"institution_net":107.0,"retail_net":2205.0},{"date":"2026-10-13","foreign_net":2642.0,"institution_net":-1439.0,"retail_net":-1203.0},{"date":"2026-10-12","foreign_net":-3939.0,"institution_net":705.0,"retail_net":3234.0},{"date":"2026-10-08","foreign_net":-2671.0,"institution_net":-100.0,"retail_net":2771.0},{"date":"2026-10-07","foreign_net":3222.0,"institution_net":-543.0,"retail_net":-2679.0},{"date":"2026-10-06","foreign_net":6306.0,"institution_net":-2.0,"retail_net":-6304.0},{"date":"2026-10-02","foreign_net":-2305.0,"institution_net":-25.0,"retail_net":2330.0},{"date":"2026-10-01","foreign_net":-675.0,"institution_net":12.0,"retail_net":663.0},{"date":"2026-09-30","foreign_net":-541.0,"institution_net":-1.0,"retail_net":542.0},{"date":"2026-09-29","foreign_net":-2610.0,"institution_net":14.0,"retail_net":2596.0},{"date":"2026-09-28","foreign_net":3043.0,"institution_net":-14.0,"retail_net":-3029.0},{"date":"2026-09-23","foreign_net":-7366.0,"institution_net":-421.0,"retail_net":7787.0},{"date":"2026-09-22","foreign_net":-4500.0,"institution_net":205.0,"retail_net":4295.0},{"date":"2026-09-21","foreign_net":-4745.0,"institution_net":-81.0,"retail_net":4826.0},{"date":"2026-09-18","foreign_net":-2142.0,"institution_net":-32.0,"retail_net":2174.0},{"date":"2026-09-17","foreign_net":-851.0,"institution_net":5.0,"retail_net":846.0},{"date":"2026-09-16","foreign_net":-890.0,"institution_net":962.0,"retail_net":-72.0},{"date":"2026-09-15","foreign_net":-6971.0,"institution_net":-360.0,"retail_net":7331.0},{"date":"2026-09-14","foreign_net":-1370.0,"institution_net":409.0,"retail_net":961.0},{"date":"2026-09-11","foreign_net":841.0,"institution_net":641.0,"retail_net":-1482.0},{"date":"2026-09-10","foreign_net":-47.0,"institution_net":-1399.0,"retail_net":1446.0},{"date":"2026-09-09","foreign_net":-2020.0,"institution_net":306.0,"retail_net":1714.0},{"date":"2026-09-08","foreign_net":5040.0,"institution_net":-4712.0,"retail_net":-328.0}],"periods":{"d1":{"foreign_net":696.0,"institution_net":45.0,"retail_net":-741.0},"d3":{"foreign_net":-17602.0,"institution_net":-5.0,"retail_net":17607.0},"d7":{"foreign_net":-9423.0,"institution_net":497.0,"retail_net":8926.0},"d14":{"foreign_net":-8480.0,"institution_net":-800.0,"retail_net":9280.0},"d30":{"foreign_net":-34284.0,"institution_net":-5266.0,"retail_net":39550.0}}},"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 19.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +4.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.8,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":140.3,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":57,"summary":"유동비율 1.5x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.5,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.81,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.8%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.96,"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":17.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.03,"current_pbr":0.25,"per_5y_high":54.52,"per_5y_low":7.85,"per_5y_avg":19.62,"per_percentile":71.4,"pbr_5y_high":0.61,"pbr_5y_low":0.39,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":13.05,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.61},{"quarter":"2024-Q3","per":null,"pbr":0.52},{"quarter":"2024-Q4","per":9.74,"pbr":0.51},{"quarter":"2025-Q1","per":7.85,"pbr":0.46},{"quarter":"2025-Q2","per":13.05,"pbr":0.53},{"quarter":"2025-Q3","per":13.04,"pbr":0.47},{"quarter":"2025-Q4","per":18.36,"pbr":0.46},{"quarter":"2026-Q1","per":54.52,"pbr":0.46},{"quarter":"2026-Q2","per":20.75,"pbr":0.39},{"quarter":"현재","per":19.03,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8880.6895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7695.9551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7349.2036,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6655.7007,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7732.1792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6937.374,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6760.7505,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6682.251,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5780.0,"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":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":9.74,"eps":754.64,"close":7349.2,"source":"reported"},{"date":"2025-01","per":9.59,"eps":754.64,"close":7233.62,"source":"reported"},{"date":"2025-02","per":9.46,"eps":754.64,"close":7137.3,"source":"reported"},{"date":"2025-03","per":7.85,"eps":847.72,"close":6655.7,"source":"reported"},{"date":"2025-04","per":8.42,"eps":847.72,"close":7133.62,"source":"reported"},{"date":"2025-05","per":9.11,"eps":847.72,"close":7722.37,"source":"reported"},{"date":"2025-06","per":13.05,"eps":592.62,"close":7732.18,"source":"reported"},{"date":"2025-07","per":13.15,"eps":592.62,"close":7791.05,"source":"reported"},{"date":"2025-08","per":12.0,"eps":592.62,"close":7114.0,"source":"reported"},{"date":"2025-09","per":13.04,"eps":531.94,"close":6937.37,"source":"reported"},{"date":"2025-10","per":12.19,"eps":531.94,"close":6486.0,"source":"reported"},{"date":"2025-11","per":11.38,"eps":531.94,"close":6054.26,"source":"reported"},{"date":"2025-12","per":18.36,"eps":368.26,"close":6760.75,"source":"reported"},{"date":"2026-01","per":17.51,"eps":368.26,"close":6446.75,"source":"reported"},{"date":"2026-02","per":20.14,"eps":368.26,"close":7418.18,"source":"reported"},{"date":"2026-03","per":54.52,"eps":122.57,"close":6682.25,"source":"reported"},{"date":"2026-04","per":65.11,"eps":122.57,"close":7980.0,"source":"reported"},{"date":"2026-05","per":55.4,"eps":122.57,"close":6790.0,"source":"reported"},{"date":"2026-06","per":20.75,"eps":278.5,"close":5780.0,"source":"reported"},{"date":"2026-07","per":19.71,"eps":278.5,"close":5490.0,"source":"reported"},{"date":"2026-08","per":21.69,"eps":278.5,"close":6040.0,"source":"reported"},{"date":"2026-09","per":20.57,"eps":278.5,"close":5730.0,"source":"reported"},{"date":"2026-10","per":18.85,"eps":278.5,"close":5250.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.07,"std":15.55,"upper_1sd":35.62,"lower_1sd":4.52,"current":18.85,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.79,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 34%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.81,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.79,"summary":"배당수익률 1.79%","metrics":[{"name":"배당수익률","value":1.79,"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":"19.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:40.192393+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00892506457603725,"dividend_yield":null,"eps":186.66,"revenue":373133396361.0,"operating_income":5558530625.0,"net_income":3754439394.0,"market_cap":null,"profit_margin":0.0100619227081128,"operating_margin":0.014896899283767726,"roa":0.004562260176175207,"gross_margin":0.17037263405523606,"total_equity":420662434654.0,"total_assets":822934082893.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.14,"pbr":0.35,"roe":0.0038714523073200254,"dividend_yield":1.79,"eps":80.27,"revenue":355935355318.0,"operating_income":1052528021.0,"net_income":1614522670.0,"market_cap":149300000000.0,"profit_margin":0.004535999714210892,"operating_margin":0.0029570763490456005,"roa":0.0020247897160643093,"gross_margin":0.17478363338876185,"total_equity":417032819169.0,"total_assets":797377948530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006625235310979674,"dividend_yield":null,"eps":-137.7,"revenue":357919879538.0,"operating_income":-2611366712.0,"net_income":-2769823219.0,"market_cap":null,"profit_margin":-0.007738668281223342,"operating_margin":-0.00729595326018418,"roa":-0.0035820252711994956,"gross_margin":0.13600971197474834,"total_equity":418071674286.0,"total_assets":773256191482.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007171105229833385,"dividend_yield":null,"eps":149.27,"revenue":340655197459.0,"operating_income":3737139057.0,"net_income":3002402195.0,"market_cap":null,"profit_margin":0.008813610411334934,"operating_margin":0.010970444851204093,"roa":0.003862998838170051,"gross_margin":0.20493977066180688,"total_equity":418680537905.0,"total_assets":777220579342.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00148741808967352,"dividend_yield":null,"eps":30.73,"revenue":409870545262.0,"operating_income":5079834116.0,"net_income":618086997.0,"market_cap":null,"profit_margin":0.001508005403522965,"operating_margin":0.01239375255119354,"roa":0.0007489400701325546,"gross_margin":0.17920234703386403,"total_equity":415543552476.0,"total_assets":825282317837.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01577647022585501,"dividend_yield":null,"eps":325.96,"revenue":437760415531.0,"operating_income":9511744672.0,"net_income":6556415263.0,"market_cap":null,"profit_margin":0.014977177082233712,"operating_margin":0.021728197284494825,"roa":0.007770933727024284,"gross_margin":0.17394586872966744,"total_equity":415581886768.0,"total_assets":843710098852.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0012692997637726584,"dividend_yield":null,"eps":25.98,"revenue":414797845897.0,"operating_income":-696142022.0,"net_income":522626235.0,"market_cap":null,"profit_margin":0.001259954072012648,"operating_margin":-0.001678268170594265,"roa":0.0006088472807159259,"gross_margin":0.16692504293812865,"total_equity":411743742429.0,"total_assets":858386415696.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0101256563043773,"dividend_yield":null,"eps":209.95,"revenue":454114681967.0,"operating_income":9763818211.0,"net_income":4222908575.0,"market_cap":null,"profit_margin":0.009299211724907133,"operating_margin":0.021500776342900815,"roa":0.004740505909392311,"gross_margin":0.1592041395971728,"total_equity":417050356842.0,"total_assets":890813903772.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013928492218183323,"dividend_yield":null,"eps":285.83,"revenue":496957045200.0,"operating_income":8170065201.0,"net_income":5749233820.0,"market_cap":null,"profit_margin":0.011568874765999595,"operating_margin":0.016440183874869837,"roa":0.006324421131379742,"gross_margin":0.14530140773221098,"total_equity":412767852395.0,"total_assets":909052971105.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011505947750409102,"dividend_yield":null,"eps":232.88,"revenue":504787431414.0,"operating_income":6798797181.0,"net_income":4684194144.0,"market_cap":null,"profit_margin":0.009279537984689383,"operating_margin":0.013468634038599875,"roa":0.004992002073328748,"gross_margin":0.14159021391794846,"total_equity":407110674028.0,"total_assets":938339783356.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07253978574360512,"dividend_yield":null,"eps":-1451.06,"revenue":420200368836.0,"operating_income":-16971907163.0,"net_income":-29186876821.0,"market_cap":null,"profit_margin":-0.06945942694398573,"operating_margin":-0.04039003394978924,"roa":-0.032449284953553606,"gross_margin":0.11480790400930965,"total_equity":402356810429.0,"total_assets":899461324426.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00026783080825648387,"dividend_yield":null,"eps":-5.77,"revenue":396614251864.0,"operating_income":1248807658.0,"net_income":-116079768.0,"market_cap":null,"profit_margin":-0.0002926767443541188,"operating_margin":0.0031486706595410473,"roa":-0.00012574933180928245,"gross_margin":0.16218123144010632,"total_equity":433407077982.0,"total_assets":923104451768.0}],"current_price":5300.0,"change_pct":-0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25350.0},{"date":"2016-10-25","close":27000.0},{"date":"2016-10-26","close":25650.0},{"date":"2016-10-27","close":26150.0},{"date":"2016-10-28","close":25350.0},{"date":"2016-10-31","close":24750.0},{"date":"2016-11-01","close":24200.0},{"date":"2016-11-02","close":22350.0},{"date":"2016-11-03","close":22450.0},{"date":"2016-11-04","close":22850.0},{"date":"2016-11-07","close":23950.0},{"date":"2016-11-08","close":24950.0},{"date":"2016-11-09","close":24650.0},{"date":"2016-11-10","close":25650.0},{"date":"2016-11-11","close":25800.0},{"date":"2016-11-14","close":25800.0},{"date":"2016-11-15","close":25750.0},{"date":"2016-11-16","close":25750.0},{"date":"2016-11-17","close":25900.0},{"date":"2016-11-18","close":25800.0},{"date":"2016-11-21","close":25300.0},{"date":"2016-11-22","close":25100.0},{"date":"2016-11-23","close":23950.0},{"date":"2016-11-24","close":23950.0},{"date":"2016-11-25","close":24200.0},{"date":"2016-11-28","close":25150.0},{"date":"2016-11-29","close":25450.0},{"date":"2016-11-30","close":25900.0},{"date":"2016-12-01","close":25200.0},{"date":"2016-12-02","close":25050.0},{"date":"2016-12-05","close":23950.0},{"date":"2016-12-06","close":24050.0},{"date":"2016-12-07","close":23100.0},{"date":"2016-12-08","close":23850.0},{"date":"2016-12-09","close":23700.0},{"date":"2016-12-12","close":24550.0},{"date":"2016-12-13","close":25000.0},{"date":"2016-12-14","close":25100.0},{"date":"2016-12-15","close":25000.0},{"date":"2016-12-16","close":24450.0},{"date":"2016-12-19","close":23950.0},{"date":"2016-12-20","close":24400.0},{"date":"2016-12-21","close":24150.0},{"date":"2016-12-22","close":24100.0},{"date":"2016-12-23","close":23900.0},{"date":"2016-12-26","close":23750.0},{"date":"2016-12-27","close":23700.0},{"date":"2016-12-28","close":23650.0},{"date":"2016-12-29","close":23700.0},{"date":"2017-01-02","close":23450.0},{"date":"2017-01-03","close":23450.0},{"date":"2017-01-04","close":23800.0},{"date":"2017-01-05","close":23950.0},{"date":"2017-01-06","close":24400.0},{"date":"2017-01-09","close":23850.0},{"date":"2017-01-10","close":23750.0},{"date":"2017-01-11","close":23600.0},{"date":"2017-01-12","close":23750.0},{"date":"2017-01-13","close":23550.0},{"date":"2017-01-16","close":23050.0},{"date":"2017-01-17","close":23350.0},{"date":"2017-01-18","close":23300.0},{"date":"2017-01-19","close":23750.0},{"date":"2017-01-20","close":24700.0},{"date":"2017-01-23","close":24900.0},{"date":"2017-01-24","close":24600.0},{"date":"2017-01-25","close":23700.0},{"date":"2017-01-26","close":23600.0},{"date":"2017-01-31","close":23450.0},{"date":"2017-02-01","close":23450.0},{"date":"2017-02-02","close":23100.0},{"date":"2017-02-03","close":22550.0},{"date":"2017-02-06","close":22800.0},{"date":"2017-02-07","close":23000.0},{"date":"2017-02-08","close":23850.0},{"date":"2017-02-09","close":25700.0},{"date":"2017-02-10","close":27400.0},{"date":"2017-02-13","close":27450.0},{"date":"2017-02-14","close":27500.0},{"date":"2017-02-15","close":29100.0},{"date":"2017-02-16","close":28650.0},{"date":"2017-02-17","close":28950.0},{"date":"2017-02-20","close":28750.0},{"date":"2017-02-21","close":29000.0},{"date":"2017-02-22","close":29850.0},{"date":"2017-02-23","close":29650.0},{"date":"2017-02-24","close":29800.0},{"date":"2017-02-27","close":29550.0},{"date":"2017-02-28","close":28800.0},{"date":"2017-03-02","close":28250.0},{"date":"2017-03-03","close":28500.0},{"date":"2017-03-06","close":27900.0},{"date":"2017-03-07","close":29350.0},{"date":"2017-03-08","close":29050.0},{"date":"2017-03-09","close":29750.0},{"date":"2017-03-10","close":29200.0},{"date":"2017-03-13","close":29200.0},{"date":"2017-03-14","close":27350.0},{"date":"2017-03-15","close":26850.0},{"date":"2017-03-16","close":27400.0},{"date":"2017-03-17","close":27400.0},{"date":"2017-03-20","close":27100.0},{"date":"2017-03-21","close":26600.0},{"date":"2017-03-22","close":27200.0},{"date":"2017-03-23","close":26750.0},{"date":"2017-03-24","close":27300.0},{"date":"2017-03-27","close":27250.0},{"date":"2017-03-28","close":26850.0},{"date":"2017-03-29","close":27600.0},{"date":"2017-03-30","close":27250.0},{"date":"2017-03-31","close":26900.0},{"date":"2017-04-03","close":26850.0},{"date":"2017-04-04","close":27300.0},{"date":"2017-04-05","close":28150.0},{"date":"2017-04-06","close":27150.0},{"date":"2017-04-07","close":27550.0},{"date":"2017-04-10","close":27550.0},{"date":"2017-04-11","close":28600.0},{"date":"2017-04-12","close":28700.0},{"date":"2017-04-13","close":29250.0},{"date":"2017-04-14","close":29300.0},{"date":"2017-04-17","close":29000.0},{"date":"2017-04-18","close":30750.0},{"date":"2017-04-19","close":30650.0},{"date":"2017-04-20","close":30000.0},{"date":"2017-04-21","close":29300.0},{"date":"2017-04-24","close":28550.0},{"date":"2017-04-25","close":28500.0},{"date":"2017-04-26","close":28850.0},{"date":"2017-04-27","close":28400.0},{"date":"2017-04-28","close":28450.0},{"date":"2017-05-02","close":27450.0},{"date":"2017-05-04","close":27950.0},{"date":"2017-05-08","close":28450.0},{"date":"2017-05-10","close":29400.0},{"date":"2017-05-11","close":29100.0},{"date":"2017-05-12","close":28400.0},{"date":"2017-05-15","close":27950.0},{"date":"2017-05-16","close":27550.0},{"date":"2017-05-17","close":27350.0},{"date":"2017-05-18","close":27450.0},{"date":"2017-05-19","close":27900.0},{"date":"2017-05-22","close":27400.0},{"date":"2017-05-23","close":27900.0},{"date":"2017-05-24","close":27850.0},{"date":"2017-05-25","close":28200.0},{"date":"2017-05-26","close":28350.0},{"date":"2017-05-29","close":27950.0},{"date":"2017-05-30","close":28400.0},{"date":"2017-05-31","close":27900.0},{"date":"2017-06-01","close":27350.0},{"date":"2017-06-02","close":27550.0},{"date":"2017-06-05","close":27550.0},{"date":"2017-06-07","close":27500.0},{"date":"2017-06-08","close":27200.0},{"date":"2017-06-09","close":26650.0},{"date":"2017-06-12","close":26200.0},{"date":"2017-06-13","close":26200.0},{"date":"2017-06-14","close":26400.0},{"date":"2017-06-15","close":26600.0},{"date":"2017-06-16","close":25750.0},{"date":"2017-06-19","close":24900.0},{"date":"2017-06-20","close":23650.0},{"date":"2017-06-21","close":23900.0},{"date":"2017-06-22","close":23800.0},{"date":"2017-06-23","close":24050.0},{"date":"2017-06-26","close":23800.0},{"date":"2017-06-27","close":24000.0},{"date":"2017-06-28","close":23750.0},{"date":"2017-06-29","close":23900.0},{"date":"2017-06-30","close":23800.0},{"date":"2017-07-03","close":23950.0},{"date":"2017-07-04","close":23950.0},{"date":"2017-07-05","close":24900.0},{"date":"2017-07-06","close":24450.0},{"date":"2017-07-07","close":24500.0},{"date":"2017-07-10","close":23950.0},{"date":"2017-07-11","close":24600.0},{"date":"2017-07-12","close":25050.0},{"date":"2017-07-13","close":24750.0},{"date":"2017-07-14","close":25600.0},{"date":"2017-07-17","close":25900.0},{"date":"2017-07-18","close":25700.0},{"date":"2017-07-19","close":25100.0},{"date":"2017-07-20","close":24950.0},{"date":"2017-07-21","close":24900.0},{"date":"2017-07-24","close":24950.0},{"date":"2017-07-25","close":25000.0},{"date":"2017-07-26","close":25200.0},{"date":"2017-07-27","close":25450.0},{"date":"2017-07-28","close":25350.0},{"date":"2017-07-31","close":25300.0},{"date":"2017-08-01","close":25000.0},{"date":"2017-08-02","close":24100.0},{"date":"2017-08-03","close":22800.0},{"date":"2017-08-04","close":23050.0},{"date":"2017-08-07","close":23050.0},{"date":"2017-08-08","close":22650.0},{"date":"2017-08-09","close":23200.0},{"date":"2017-08-10","close":23800.0},{"date":"2017-08-11","close":23800.0},{"date":"2017-08-14","close":23650.0},{"date":"2017-08-16","close":23250.0},{"date":"2017-08-17","close":23200.0},{"date":"2017-08-18","close":23950.0},{"date":"2017-08-21","close":24150.0},{"date":"2017-08-22","close":23700.0},{"date":"2017-08-23","close":23750.0},{"date":"2017-08-24","close":23650.0},{"date":"2017-08-25","close":23300.0},{"date":"2017-08-28","close":23550.0},{"date":"2017-08-29","close":24050.0},{"date":"2017-08-30","close":24000.0},{"date":"2017-08-31","close":23550.0},{"date":"2017-09-01","close":23400.0},{"date":"2017-09-04","close":23200.0},{"date":"2017-09-05","close":22700.0},{"date":"2017-09-06","close":22050.0},{"date":"2017-09-07","close":22100.0},{"date":"2017-09-08","close":22200.0},{"date":"2017-09-11","close":22200.0},{"date":"2017-09-12","close":22250.0},{"date":"2017-09-13","close":21600.0},{"date":"2017-09-14","close":21850.0},{"date":"2017-09-15","close":21400.0},{"date":"2017-09-18","close":23700.0},{"date":"2017-09-19","close":24100.0},{"date":"2017-09-20","close":23300.0},{"date":"2017-09-21","close":23350.0},{"date":"2017-09-22","close":22500.0},{"date":"2017-09-25","close":22150.0},{"date":"2017-09-26","close":22650.0},{"date":"2017-09-27","close":22800.0},{"date":"2017-09-28","close":22400.0},{"date":"2017-09-29","close":22650.0},{"date":"2017-10-10","close":22800.0},{"date":"2017-10-11","close":23150.0},{"date":"2017-10-12","close":23450.0},{"date":"2017-10-13","close":24200.0},{"date":"2017-10-16","close":24550.0},{"date":"2017-10-17","close":24300.0},{"date":"2017-10-18","close":23950.0},{"date":"2017-10-19","close":23600.0},{"date":"2017-10-20","close":23950.0},{"date":"2017-10-23","close":23600.0},{"date":"2017-10-24","close":23850.0},{"date":"2017-10-25","close":24400.0},{"date":"2017-10-26","close":24700.0},{"date":"2017-10-27","close":24550.0},{"date":"2017-10-30","close":24550.0},{"date":"2017-10-31","close":23900.0},{"date":"2017-11-01","close":24050.0},{"date":"2017-11-02","close":24650.0},{"date":"2017-11-03","close":24950.0},{"date":"2017-11-06","close":25150.0},{"date":"2017-11-07","close":26100.0},{"date":"2017-11-08","close":25750.0},{"date":"2017-11-09","close":26350.0},{"date":"2017-11-10","close":26500.0},{"date":"2017-11-13","close":26500.0},{"date":"2017-11-14","close":26750.0},{"date":"2017-11-15","close":27600.0},{"date":"2017-11-16","close":27450.0},{"date":"2017-11-17","close":26750.0},{"date":"2017-11-20","close":26500.0},{"date":"2017-11-21","close":26400.0},{"date":"2017-11-22","close":26100.0},{"date":"2017-11-23","close":25400.0},{"date":"2017-11-24","close":26200.0},{"date":"2017-11-27","close":28000.0},{"date":"2017-11-28","close":28650.0},{"date":"2017-11-29","close":29150.0},{"date":"2017-11-30","close":30650.0},{"date":"2017-12-01","close":30050.0},{"date":"2017-12-04","close":30150.0},{"date":"2017-12-05","close":30900.0},{"date":"2017-12-06","close":30850.0},{"date":"2017-12-07","close":30800.0},{"date":"2017-12-08","close":29650.0},{"date":"2017-12-11","close":30100.0},{"date":"2017-12-12","close":30600.0},{"date":"2017-12-13","close":31500.0},{"date":"2017-12-14","close":32700.0},{"date":"2017-12-15","close":32150.0},{"date":"2017-12-18","close":31850.0},{"date":"2017-12-19","close":30850.0},{"date":"2017-12-20","close":31850.0},{"date":"2017-12-21","close":31800.0},{"date":"2017-12-22","close":31200.0},{"date":"2017-12-26","close":32500.0},{"date":"2017-12-27","close":32050.0},{"date":"2017-12-28","close":32000.0},{"date":"2018-01-02","close":29451.0254},{"date":"2018-01-03","close":28530.6777},{"date":"2018-01-04","close":26689.9902},{"date":"2018-01-05","close":26689.9902},{"date":"2018-01-08","close":26551.9355},{"date":"2018-01-09","close":26966.0918},{"date":"2018-01-10","close":27288.2148},{"date":"2018-01-11","close":26551.9355},{"date":"2018-01-12","close":26367.8691},{"date":"2018-01-15","close":26920.0742},{"date":"2018-01-16","close":27104.1465},{"date":"2018-01-17","close":26782.0234},{"date":"2018-01-18","close":26321.8516},{"date":"2018-01-19","close":28944.834},{"date":"2018-01-22","close":28806.7832},{"date":"2018-01-23","close":28484.6621},{"date":"2018-01-24","close":27288.2148},{"date":"2018-01-25","close":27012.1113},{"date":"2018-01-26","close":27150.1602},{"date":"2018-01-29","close":27380.248},{"date":"2018-01-30","close":27426.2656},{"date":"2018-01-31","close":26782.0234},{"date":"2018-02-01","close":27242.1953},{"date":"2018-02-02","close":26874.0566},{"date":"2018-02-05","close":25907.6953},{"date":"2018-02-06","close":25125.4062},{"date":"2018-02-07","close":25263.4551},{"date":"2018-02-08","close":24711.25},{"date":"2018-02-09","close":25447.5254},{"date":"2018-02-12","close":24757.2695},{"date":"2018-02-13","close":24481.1641},{"date":"2018-02-14","close":23928.959},{"date":"2018-02-19","close":24343.1133},{"date":"2018-02-20","close":23744.8906},{"date":"2018-02-21","close":24527.1797},{"date":"2018-02-22","close":24020.9941},{"date":"2018-02-23","close":24251.0781},{"date":"2018-02-26","close":24205.0605},{"date":"2018-02-27","close":23836.9238},{"date":"2018-02-28","close":23146.6641},{"date":"2018-03-02","close":22502.4199},{"date":"2018-03-05","close":22318.3535},{"date":"2018-03-06","close":22456.4043},{"date":"2018-03-07","close":22226.3203},{"date":"2018-03-08","close":22364.3691},{"date":"2018-03-09","close":22824.543},{"date":"2018-03-12","close":22870.5605},{"date":"2018-03-13","close":22410.3887},{"date":"2018-03-14","close":22318.3535},{"date":"2018-03-15","close":22502.4199},{"date":"2018-03-16","close":23008.6133},{"date":"2018-03-19","close":22686.4883},{"date":"2018-03-20","close":22318.3535},{"date":"2018-03-21","close":22548.4395},{"date":"2018-03-22","close":22180.3008},{"date":"2018-03-23","close":21121.9043},{"date":"2018-03-26","close":21674.1133},{"date":"2018-03-27","close":22686.4883},{"date":"2018-03-28","close":21720.1289},{"date":"2018-03-29","close":21720.1289},{"date":"2018-03-30","close":23468.7832},{"date":"2018-04-02","close":23882.9375},{"date":"2018-04-03","close":23836.9238},{"date":"2018-04-04","close":23376.752},{"date":"2018-04-05","close":24527.1797},{"date":"2018-04-06","close":24803.2832},{"date":"2018-04-09","close":24711.25},{"date":"2018-04-10","close":25033.3711},{"date":"2018-04-11","close":24757.2695},{"date":"2018-04-12","close":24573.2012},{"date":"2018-04-13","close":24389.1309},{"date":"2018-04-16","close":24113.0273},{"date":"2018-04-17","close":23192.6836},{"date":"2018-04-18","close":24481.1641},{"date":"2018-04-19","close":24159.0449},{"date":"2018-04-20","close":23974.9727},{"date":"2018-04-23","close":23514.8027},{"date":"2018-04-24","close":23836.9238},{"date":"2018-04-25","close":23330.7324},{"date":"2018-04-26","close":23284.7168},{"date":"2018-04-27","close":22548.4395},{"date":"2018-04-30","close":22318.3535},{"date":"2018-05-02","close":22732.5098},{"date":"2018-05-03","close":22640.4766},{"date":"2018-05-04","close":22042.248},{"date":"2018-05-08","close":21628.0938},{"date":"2018-05-09","close":21904.1992},{"date":"2018-05-10","close":21812.1641},{"date":"2018-05-11","close":21950.2129},{"date":"2018-05-14","close":21536.0586},{"date":"2018-05-15","close":21766.1445},{"date":"2018-05-16","close":21490.043},{"date":"2018-05-17","close":21766.1445},{"date":"2018-05-18","close":21950.2129},{"date":"2018-05-21","close":21858.1797},{"date":"2018-05-23","close":21444.0254},{"date":"2018-05-24","close":21398.0078},{"date":"2018-05-25","close":20937.8359},{"date":"2018-05-28","close":20385.6309},{"date":"2018-05-29","close":20615.7168},{"date":"2018-05-30","close":20339.6133},{"date":"2018-05-31","close":20891.8203},{"date":"2018-06-01","close":20891.8203},{"date":"2018-06-04","close":21121.9043},{"date":"2018-06-05","close":21167.9219},{"date":"2018-06-07","close":22594.4551},{"date":"2018-06-08","close":22732.5098},{"date":"2018-06-11","close":23008.6133},{"date":"2018-06-12","close":22870.5605},{"date":"2018-06-14","close":22594.4551},{"date":"2018-06-15","close":23008.6133},{"date":"2018-06-18","close":22456.4043},{"date":"2018-06-19","close":21720.1289},{"date":"2018-06-20","close":21766.1445},{"date":"2018-06-21","close":21075.8887},{"date":"2018-06-22","close":20983.8535},{"date":"2018-06-25","close":21351.9922},{"date":"2018-06-26","close":21213.9395},{"date":"2018-06-27","close":20707.7539},{"date":"2018-06-28","close":20937.8359},{"date":"2018-06-29","close":20983.8535},{"date":"2018-07-02","close":20293.5977},{"date":"2018-07-03","close":19557.3203},{"date":"2018-07-04","close":20293.5977},{"date":"2018-07-05","close":20247.5781},{"date":"2018-07-06","close":20385.6309},{"date":"2018-07-09","close":20063.5098},{"date":"2018-07-10","close":20063.5098},{"date":"2018-07-11","close":19971.4766},{"date":"2018-07-12","close":19925.457},{"date":"2018-07-13","close":20155.5449},{"date":"2018-07-16","close":20339.6133},{"date":"2018-07-17","close":20063.5098},{"date":"2018-07-18","close":20155.5449},{"date":"2018-07-19","close":19925.457},{"date":"2018-07-20","close":19833.4219},{"date":"2018-07-23","close":20339.6133},{"date":"2018-07-24","close":20707.7539},{"date":"2018-07-25","close":20569.6973},{"date":"2018-07-26","close":20615.7168},{"date":"2018-07-27","close":20247.5781},{"date":"2018-07-30","close":20431.6465},{"date":"2018-07-31","close":20569.6973},{"date":"2018-08-01","close":20569.6973},{"date":"2018-08-02","close":20339.6133},{"date":"2018-08-03","close":20339.6133},{"date":"2018-08-06","close":20431.6465},{"date":"2018-08-07","close":20109.5254},{"date":"2018-08-08","close":20017.4902},{"date":"2018-08-09","close":20523.6816},{"date":"2018-08-10","close":21536.0586},{"date":"2018-08-13","close":21996.2344},{"date":"2018-08-14","close":22042.248},{"date":"2018-08-16","close":22134.2832},{"date":"2018-08-17","close":22640.4766},{"date":"2018-08-20","close":22686.4883},{"date":"2018-08-21","close":22502.4199},{"date":"2018-08-22","close":22042.248},{"date":"2018-08-23","close":22410.3887},{"date":"2018-08-24","close":22732.5098},{"date":"2018-08-27","close":22318.3535},{"date":"2018-08-28","close":22456.4043},{"date":"2018-08-29","close":22088.2695},{"date":"2018-08-30","close":21766.1445},{"date":"2018-08-31","close":21444.0254},{"date":"2018-09-03","close":21674.1133},{"date":"2018-09-04","close":21121.9043},{"date":"2018-09-05","close":20937.8359},{"date":"2018-09-06","close":20937.8359},{"date":"2018-09-07","close":21167.9219},{"date":"2018-09-10","close":22916.5781},{"date":"2018-09-11","close":23192.6836},{"date":"2018-09-12","close":23744.8906},{"date":"2018-09-13","close":22962.5957},{"date":"2018-09-14","close":22916.5781},{"date":"2018-09-17","close":23192.6836},{"date":"2018-09-18","close":23514.8027},{"date":"2018-09-19","close":23468.7832},{"date":"2018-09-20","close":22962.5957},{"date":"2018-09-21","close":22732.5098},{"date":"2018-09-27","close":22502.4199},{"date":"2018-09-28","close":22456.4043},{"date":"2018-10-01","close":22042.248},{"date":"2018-10-02","close":21674.1133},{"date":"2018-10-04","close":21398.0078},{"date":"2018-10-05","close":21628.0938},{"date":"2018-10-08","close":21536.0586},{"date":"2018-10-10","close":20937.8359},{"date":"2018-10-11","close":20477.6641},{"date":"2018-10-12","close":20017.4902},{"date":"2018-10-15","close":20063.5098},{"date":"2018-10-16","close":20155.5449},{"date":"2018-10-17","close":21121.9043},{"date":"2018-10-18","close":20707.7539},{"date":"2018-10-19","close":20431.6465},{"date":"2018-10-22","close":20983.8535},{"date":"2018-10-23","close":20293.5977},{"date":"2018-10-24","close":21904.1992},{"date":"2018-10-25","close":21444.0254},{"date":"2018-10-26","close":20799.7852},{"date":"2018-10-29","close":20155.5449},{"date":"2018-10-30","close":19695.3711},{"date":"2018-10-31","close":19971.4766},{"date":"2018-11-01","close":19879.4414},{"date":"2018-11-02","close":20109.5254},{"date":"2018-11-05","close":19787.4062},{"date":"2018-11-06","close":20799.7852},{"date":"2018-11-07","close":19419.2676},{"date":"2018-11-08","close":19603.3359},{"date":"2018-11-09","close":19281.2168},{"date":"2018-11-12","close":17256.459},{"date":"2018-11-13","close":17164.4258},{"date":"2018-11-14","close":16750.2676},{"date":"2018-11-15","close":17210.4434},{"date":"2018-11-16","close":17302.4766},{"date":"2018-11-19","close":17440.5293},{"date":"2018-11-20","close":17578.5801},{"date":"2018-11-21","close":17440.5293},{"date":"2018-11-22","close":16750.2676},{"date":"2018-11-23","close":16658.2344},{"date":"2018-11-26","close":16704.2539},{"date":"2018-11-27","close":16566.2012},{"date":"2018-11-28","close":16934.3398},{"date":"2018-11-29","close":17072.3906},{"date":"2018-11-30","close":17624.5977},{"date":"2018-12-03","close":18176.8027},{"date":"2018-12-04","close":18498.9238},{"date":"2018-12-05","close":18360.873},{"date":"2018-12-06","close":17808.666},{"date":"2018-12-07","close":17762.6484},{"date":"2018-12-10","close":17394.5098},{"date":"2018-12-11","close":17348.4941},{"date":"2018-12-12","close":17440.5293},{"date":"2018-12-13","close":17394.5098},{"date":"2018-12-14","close":17302.4766},{"date":"2018-12-17","close":17164.4258},{"date":"2018-12-18","close":16842.3066},{"date":"2018-12-19","close":17670.6133},{"date":"2018-12-20","close":18867.0625},{"date":"2018-12-21","close":18867.0625},{"date":"2018-12-24","close":19097.1465},{"date":"2018-12-26","close":18498.9238},{"date":"2018-12-27","close":19143.2559},{"date":"2018-12-28","close":18723.041},{"date":"2019-01-02","close":18489.5859},{"date":"2019-01-03","close":17789.2227},{"date":"2019-01-04","close":18162.748},{"date":"2019-01-07","close":18069.3691},{"date":"2019-01-08","close":18116.0605},{"date":"2019-01-09","close":18442.8965},{"date":"2019-01-10","close":18302.8223},{"date":"2019-01-11","close":18676.3496},{"date":"2019-01-14","close":19236.6387},{"date":"2019-01-15","close":19376.709},{"date":"2019-01-16","close":18863.1113},{"date":"2019-01-17","close":18629.6582},{"date":"2019-01-18","close":19003.1836},{"date":"2019-01-21","close":18629.6582},{"date":"2019-01-22","close":18582.9688},{"date":"2019-01-23","close":18536.2754},{"date":"2019-01-24","close":18909.8027},{"date":"2019-01-25","close":19003.1836},{"date":"2019-01-28","close":18536.2754},{"date":"2019-01-29","close":17975.9863},{"date":"2019-01-30","close":17929.293},{"date":"2019-01-31","close":18349.5137},{"date":"2019-02-01","close":18162.748},{"date":"2019-02-07","close":18256.1309},{"date":"2019-02-08","close":18069.3691},{"date":"2019-02-11","close":18022.6758},{"date":"2019-02-12","close":17555.7676},{"date":"2019-02-13","close":18022.6758},{"date":"2019-02-14","close":18302.8223},{"date":"2019-02-15","close":18209.4434},{"date":"2019-02-18","close":19610.166},{"date":"2019-02-19","close":20357.2207},{"date":"2019-02-20","close":20263.8398},{"date":"2019-02-21","close":20403.9121},{"date":"2019-02-22","close":19983.6914},{"date":"2019-02-25","close":19937.0039},{"date":"2019-02-26","close":20217.1465},{"date":"2019-02-27","close":20170.459},{"date":"2019-02-28","close":19563.4766},{"date":"2019-03-04","close":20217.1465},{"date":"2019-03-05","close":20310.5293},{"date":"2019-03-06","close":19983.6914},{"date":"2019-03-07","close":19750.2383},{"date":"2019-03-08","close":20077.0762},{"date":"2019-03-11","close":20170.459},{"date":"2019-03-12","close":20217.1465},{"date":"2019-03-13","close":20123.7656},{"date":"2019-03-14","close":19937.0039},{"date":"2019-03-15","close":19937.0039},{"date":"2019-03-18","close":20170.459},{"date":"2019-03-19","close":20170.459},{"date":"2019-03-20","close":20077.0762},{"date":"2019-03-21","close":19750.2383},{"date":"2019-03-22","close":19330.0215},{"date":"2019-03-25","close":18676.3496},{"date":"2019-03-26","close":19189.9492},{"date":"2019-03-27","close":19376.709},{"date":"2019-03-28","close":19189.9492},{"date":"2019-03-29","close":19189.9492},{"date":"2019-04-01","close":19610.166},{"date":"2019-04-02","close":19189.9492},{"date":"2019-04-03","close":19656.8574},{"date":"2019-04-04","close":19563.4766},{"date":"2019-04-05","close":19610.166},{"date":"2019-04-08","close":19563.4766},{"date":"2019-04-09","close":19563.4766},{"date":"2019-04-10","close":19843.6211},{"date":"2019-04-11","close":20263.8398},{"date":"2019-04-12","close":20357.2207},{"date":"2019-04-15","close":21337.7285},{"date":"2019-04-16","close":21150.9648},{"date":"2019-04-17","close":21104.2734},{"date":"2019-04-18","close":20077.0762},{"date":"2019-04-19","close":20030.3848},{"date":"2019-04-22","close":19843.6211},{"date":"2019-04-23","close":19843.6211},{"date":"2019-04-24","close":20030.3848},{"date":"2019-04-25","close":20123.7656},{"date":"2019-04-26","close":19283.3301},{"date":"2019-04-29","close":19423.4043},{"date":"2019-04-30","close":19516.7852},{"date":"2019-05-02","close":19049.877},{"date":"2019-05-03","close":18909.8027},{"date":"2019-05-07","close":19003.1836},{"date":"2019-05-08","close":18816.4219},{"date":"2019-05-09","close":18116.0605},{"date":"2019-05-10","close":18302.8223},{"date":"2019-05-13","close":17789.2227},{"date":"2019-05-14","close":18209.4434},{"date":"2019-05-15","close":18442.8965},{"date":"2019-05-16","close":18069.3691},{"date":"2019-05-17","close":17882.6055},{"date":"2019-05-20","close":17602.4609},{"date":"2019-05-21","close":17322.3105},{"date":"2019-05-22","close":17882.6055},{"date":"2019-05-23","close":17789.2227},{"date":"2019-05-24","close":17415.6934},{"date":"2019-05-27","close":17415.6934},{"date":"2019-05-28","close":17322.3105},{"date":"2019-05-29","close":16948.7852},{"date":"2019-05-30","close":17088.8594},{"date":"2019-05-31","close":16995.4766},{"date":"2019-06-03","close":16948.7852},{"date":"2019-06-04","close":16995.4766},{"date":"2019-06-05","close":16995.4766},{"date":"2019-06-07","close":17088.8594},{"date":"2019-06-10","close":17228.9336},{"date":"2019-06-11","close":17555.7676},{"date":"2019-06-12","close":17462.3887},{"date":"2019-06-13","close":18116.0605},{"date":"2019-06-14","close":17555.7676},{"date":"2019-06-17","close":17275.623},{"date":"2019-06-18","close":17135.5508},{"date":"2019-06-19","close":17182.2402},{"date":"2019-06-20","close":17275.623},{"date":"2019-06-21","close":16995.4766},{"date":"2019-06-24","close":16995.4766},{"date":"2019-06-25","close":16762.0234},{"date":"2019-06-26","close":16295.1143},{"date":"2019-06-27","close":16388.498},{"date":"2019-06-28","close":16201.7314},{"date":"2019-07-01","close":16481.8789},{"date":"2019-07-02","close":16341.8037},{"date":"2019-07-03","close":16435.1875},{"date":"2019-07-04","close":16715.3301},{"date":"2019-07-05","close":16715.3301},{"date":"2019-07-08","close":16248.4229},{"date":"2019-07-09","close":15828.207},{"date":"2019-07-10","close":16014.9697},{"date":"2019-07-11","close":16201.7314},{"date":"2019-07-12","close":16808.7129},{"date":"2019-07-15","close":16388.498},{"date":"2019-07-16","close":16155.0439},{"date":"2019-07-17","close":16155.0439},{"date":"2019-07-18","close":16061.6602},{"date":"2019-07-19","close":16155.0439},{"date":"2019-07-22","close":16014.9697},{"date":"2019-07-23","close":15874.8965},{"date":"2019-07-24","close":15921.5879},{"date":"2019-07-25","close":15501.3711},{"date":"2019-07-26","close":15407.9883},{"date":"2019-07-29","close":14614.2441},{"date":"2019-07-30","close":14754.3154},{"date":"2019-07-31","close":14520.8613},{"date":"2019-08-01","close":14007.2617},{"date":"2019-08-02","close":13680.4248},{"date":"2019-08-05","close":12886.6797},{"date":"2019-08-06","close":12559.8457},{"date":"2019-08-07","close":12606.5361},{"date":"2019-08-08","close":13213.5176},{"date":"2019-08-09","close":12933.3711},{"date":"2019-08-12","close":12699.917},{"date":"2019-08-13","close":12746.6074},{"date":"2019-08-14","close":12419.7725},{"date":"2019-08-16","close":11812.791},{"date":"2019-08-19","close":12559.8457},{"date":"2019-08-20","close":13213.5176},{"date":"2019-08-21","close":13353.5889},{"date":"2019-08-22","close":13166.8262},{"date":"2019-08-23","close":12886.6797},{"date":"2019-08-26","close":12559.8457},{"date":"2019-08-27","close":12606.5361},{"date":"2019-08-28","close":13073.4434},{"date":"2019-08-29","close":13026.7539},{"date":"2019-08-30","close":13166.8262},{"date":"2019-09-02","close":13120.1348},{"date":"2019-09-03","close":13120.1348},{"date":"2019-09-04","close":13353.5889},{"date":"2019-09-05","close":13166.8262},{"date":"2019-09-06","close":12886.6797},{"date":"2019-09-09","close":13540.3535},{"date":"2019-09-10","close":13493.6621},{"date":"2019-09-11","close":13633.7354},{"date":"2019-09-16","close":13680.4248},{"date":"2019-09-17","close":13353.5889},{"date":"2019-09-18","close":13353.5889},{"date":"2019-09-19","close":13026.7539},{"date":"2019-09-20","close":13213.5176},{"date":"2019-09-23","close":13213.5176},{"date":"2019-09-24","close":13400.2803},{"date":"2019-09-25","close":12933.3711},{"date":"2019-09-26","close":12933.3711},{"date":"2019-09-27","close":12606.5361},{"date":"2019-09-30","close":12793.2988},{"date":"2019-10-01","close":12933.3711},{"date":"2019-10-02","close":12699.917},{"date":"2019-10-04","close":12513.1543},{"date":"2019-10-07","close":12559.8457},{"date":"2019-10-08","close":12746.6074},{"date":"2019-10-10","close":12466.4639},{"date":"2019-10-11","close":12419.7725},{"date":"2019-10-14","close":12793.2988},{"date":"2019-10-15","close":12886.6797},{"date":"2019-10-16","close":12886.6797},{"date":"2019-10-17","close":12839.9902},{"date":"2019-10-18","close":13073.4434},{"date":"2019-10-21","close":12933.3711},{"date":"2019-10-22","close":13026.7539},{"date":"2019-10-23","close":12933.3711},{"date":"2019-10-24","close":13680.4248},{"date":"2019-10-25","close":13727.1162},{"date":"2019-10-28","close":14100.6426},{"date":"2019-10-29","close":13493.6621},{"date":"2019-10-30","close":13213.5176},{"date":"2019-10-31","close":13213.5176},{"date":"2019-11-01","close":13120.1348},{"date":"2019-11-04","close":13773.8076},{"date":"2019-11-05","close":13727.1162},{"date":"2019-11-06","close":13633.7354},{"date":"2019-11-07","close":13400.2803},{"date":"2019-11-08","close":13446.9727},{"date":"2019-11-11","close":13120.1348},{"date":"2019-11-12","close":12886.6797},{"date":"2019-11-13","close":12606.5361},{"date":"2019-11-14","close":12699.917},{"date":"2019-11-15","close":13306.8975},{"date":"2019-11-18","close":12933.3711},{"date":"2019-11-19","close":12653.2266},{"date":"2019-11-20","close":12466.4639},{"date":"2019-11-21","close":12419.7725},{"date":"2019-11-22","close":12373.0811},{"date":"2019-11-25","close":12980.0625},{"date":"2019-11-26","close":13306.8975},{"date":"2019-11-27","close":12980.0625},{"date":"2019-11-28","close":13120.1348},{"date":"2019-11-29","close":12793.2988},{"date":"2019-12-02","close":12980.0625},{"date":"2019-12-03","close":12839.9902},{"date":"2019-12-04","close":12513.1543},{"date":"2019-12-05","close":12373.0811},{"date":"2019-12-06","close":12466.4639},{"date":"2019-12-09","close":12139.627},{"date":"2019-12-10","close":11906.1709},{"date":"2019-12-11","close":11719.4082},{"date":"2019-12-12","close":12186.3184},{"date":"2019-12-13","close":12466.4639},{"date":"2019-12-16","close":12373.0811},{"date":"2019-12-17","close":12373.0811},{"date":"2019-12-18","close":12279.6992},{"date":"2019-12-19","close":12233.0098},{"date":"2019-12-20","close":11952.8633},{"date":"2019-12-23","close":12186.3184},{"date":"2019-12-24","close":12279.6992},{"date":"2019-12-26","close":12513.1543},{"date":"2019-12-27","close":12654.8125},{"date":"2019-12-30","close":12607.5928},{"date":"2020-01-02","close":12796.4697},{"date":"2020-01-03","close":12890.9102},{"date":"2020-01-06","close":12277.0576},{"date":"2020-01-07","close":12796.4697},{"date":"2020-01-08","close":12040.96},{"date":"2020-01-09","close":12418.7148},{"date":"2020-01-10","close":12182.6182},{"date":"2020-01-13","close":12560.373},{"date":"2020-01-14","close":12277.0576},{"date":"2020-01-15","close":12465.9346},{"date":"2020-01-16","close":12418.7148},{"date":"2020-01-17","close":12229.8369},{"date":"2020-01-20","close":12135.3984},{"date":"2020-01-21","close":11946.5205},{"date":"2020-01-22","close":12135.3984},{"date":"2020-01-23","close":11946.5205},{"date":"2020-01-28","close":11379.8867},{"date":"2020-01-29","close":11474.3252},{"date":"2020-01-30","close":11191.0098},{"date":"2020-01-31","close":10529.9365},{"date":"2020-02-03","close":10104.9629},{"date":"2020-02-04","close":10246.6201},{"date":"2020-02-05","close":10246.6201},{"date":"2020-02-06","close":10718.8145},{"date":"2020-02-07","close":10529.9365},{"date":"2020-02-10","close":10341.0596},{"date":"2020-02-11","close":10199.4014},{"date":"2020-02-12","close":10152.1816},{"date":"2020-02-13","close":9963.3047},{"date":"2020-02-14","close":9916.085},{"date":"2020-02-17","close":10057.7432},{"date":"2020-02-18","close":10010.5234},{"date":"2020-02-19","close":9963.3047},{"date":"2020-02-20","close":9727.207},{"date":"2020-02-21","close":9727.207},{"date":"2020-02-24","close":9283.3438},{"date":"2020-02-25","close":9632.7676},{"date":"2020-02-26","close":9585.5479},{"date":"2020-02-27","close":9415.5586},{"date":"2020-02-28","close":8792.2617},{"date":"2020-03-02","close":8631.7158},{"date":"2020-03-03","close":8933.9189},{"date":"2020-03-04","close":8962.251},{"date":"2020-03-05","close":9340.0078},{"date":"2020-03-06","close":9028.3584},{"date":"2020-03-09","close":9028.3584},{"date":"2020-03-10","close":8584.4961},{"date":"2020-03-11","close":8272.8467},{"date":"2020-03-12","close":7990.0},{"date":"2020-03-13","close":6875.1523},{"date":"2020-03-16","close":6752.3813},{"date":"2020-03-17","close":6657.9424},{"date":"2020-03-18","close":6317.9619},{"date":"2020-03-19","close":5713.5537},{"date":"2020-03-20","close":5864.6558},{"date":"2020-03-23","close":5364.1299},{"date":"2020-03-24","close":5855.2114},{"date":"2020-03-25","close":6336.8501},{"date":"2020-03-26","close":6251.8555},{"date":"2020-03-27","close":6346.2939},{"date":"2020-03-30","close":6516.2842},{"date":"2020-03-31","close":6705.1616},{"date":"2020-04-01","close":6809.0444},{"date":"2020-04-02","close":7016.8101},{"date":"2020-04-03","close":7130.1367},{"date":"2020-04-06","close":7715.6577},{"date":"2020-04-07","close":7828.9844},{"date":"2020-04-08","close":7762.8779},{"date":"2020-04-09","close":8197.2969},{"date":"2020-04-10","close":8310.623},{"date":"2020-04-13","close":8291.7354},{"date":"2020-04-14","close":8641.1592},{"date":"2020-04-16","close":8726.1543},{"date":"2020-04-17","close":8915.0322},{"date":"2020-04-20","close":9179.4619},{"date":"2020-04-21","close":9188.9053},{"date":"2020-04-22","close":9585.5479},{"date":"2020-04-23","close":10435.498},{"date":"2020-04-24","close":10482.7178},{"date":"2020-04-27","close":11285.4482},{"date":"2020-04-28","close":11285.4482},{"date":"2020-04-29","close":11002.1318},{"date":"2020-05-04","close":10388.2793},{"date":"2020-05-06","close":10199.4014},{"date":"2020-05-07","close":10293.8398},{"date":"2020-05-08","close":10435.498},{"date":"2020-05-11","close":10388.2793},{"date":"2020-05-12","close":13504.7627},{"date":"2020-05-13","close":14590.8096},{"date":"2020-05-14","close":14213.0547},{"date":"2020-05-15","close":14874.125},{"date":"2020-05-18","close":15487.9795},{"date":"2020-05-19","close":15440.7607},{"date":"2020-05-20","close":14779.6865},{"date":"2020-05-21","close":14638.0293},{"date":"2020-05-22","close":14165.835},{"date":"2020-05-25","close":13882.5176},{"date":"2020-05-26","close":13882.5176},{"date":"2020-05-27","close":14024.1758},{"date":"2020-05-28","close":13315.8848},{"date":"2020-05-29","close":13221.4463},{"date":"2020-06-01","close":13835.2979},{"date":"2020-06-02","close":15299.1025},{"date":"2020-06-03","close":15393.541},{"date":"2020-06-04","close":15204.6621},{"date":"2020-06-05","close":14779.6865},{"date":"2020-06-08","close":14449.1514},{"date":"2020-06-09","close":14874.125},{"date":"2020-06-10","close":14354.7119},{"date":"2020-06-11","close":13976.958},{"date":"2020-06-12","close":13504.7627},{"date":"2020-06-15","close":12465.9346},{"date":"2020-06-16","close":13835.2979},{"date":"2020-06-17","close":13599.2012},{"date":"2020-06-18","close":13599.2012},{"date":"2020-06-19","close":14213.0547},{"date":"2020-06-22","close":14638.0293},{"date":"2020-06-23","close":13976.958},{"date":"2020-06-24","close":14732.4678},{"date":"2020-06-25","close":14496.3701},{"date":"2020-06-26","close":16432.3691},{"date":"2020-06-29","close":16668.4648},{"date":"2020-06-30","close":16007.3936},{"date":"2020-07-01","close":17707.293},{"date":"2020-07-02","close":18510.0254},{"date":"2020-07-03","close":18462.8047},{"date":"2020-07-06","close":18273.9277},{"date":"2020-07-07","close":17754.5156},{"date":"2020-07-08","close":17801.7324},{"date":"2020-07-09","close":20162.7051},{"date":"2020-07-10","close":20021.0469},{"date":"2020-07-13","close":20398.8027},{"date":"2020-07-14","close":20493.2402},{"date":"2020-07-15","close":19832.1699},{"date":"2020-07-16","close":19737.7305},{"date":"2020-07-17","close":19454.4141},{"date":"2020-07-20","close":19407.1934},{"date":"2020-07-21","close":19029.4375},{"date":"2020-07-22","close":18604.4629},{"date":"2020-07-23","close":18462.8047},{"date":"2020-07-24","close":17848.9512},{"date":"2020-07-27","close":18887.7793},{"date":"2020-07-28","close":18651.6836},{"date":"2020-07-29","close":18179.4863},{"date":"2020-07-30","close":17848.9512},{"date":"2020-07-31","close":18037.8301},{"date":"2020-08-03","close":17329.5371},{"date":"2020-08-04","close":18037.8301},{"date":"2020-08-05","close":18462.8047},{"date":"2020-08-06","close":18793.3398},{"date":"2020-08-07","close":20304.3633},{"date":"2020-08-10","close":20965.4355},{"date":"2020-08-11","close":17801.7324},{"date":"2020-08-12","close":17187.8789},{"date":"2020-08-13","close":17187.8789},{"date":"2020-08-14","close":16574.0293},{"date":"2020-08-18","close":15346.3213},{"date":"2020-08-19","close":15204.6621},{"date":"2020-08-20","close":14449.1514},{"date":"2020-08-21","close":14968.5654},{"date":"2020-08-24","close":15629.6377},{"date":"2020-08-25","close":15818.5146},{"date":"2020-08-26","close":16196.2715},{"date":"2020-08-27","close":15865.7354},{"date":"2020-08-28","close":15535.1992},{"date":"2020-08-31","close":15535.1992},{"date":"2020-09-01","close":15629.6377},{"date":"2020-09-02","close":15771.2959},{"date":"2020-09-03","close":15393.541},{"date":"2020-09-04","close":15251.8828},{"date":"2020-09-07","close":15251.8828},{"date":"2020-09-08","close":15251.8828},{"date":"2020-09-09","close":15157.4434},{"date":"2020-09-10","close":15157.4434},{"date":"2020-09-11","close":15157.4434},{"date":"2020-09-14","close":15346.3213},{"date":"2020-09-15","close":15299.1025},{"date":"2020-09-16","close":15251.8828},{"date":"2020-09-17","close":15157.4434},{"date":"2020-09-18","close":15015.7852},{"date":"2020-09-21","close":14779.6865},{"date":"2020-09-22","close":14449.1514},{"date":"2020-09-23","close":14496.3701},{"date":"2020-09-24","close":13740.8594},{"date":"2020-09-25","close":14968.5654},{"date":"2020-09-28","close":15063.0049},{"date":"2020-09-29","close":15015.7852},{"date":"2020-10-05","close":15535.1992},{"date":"2020-10-06","close":15440.7607},{"date":"2020-10-07","close":15440.7607},{"date":"2020-10-08","close":16243.4922},{"date":"2020-10-12","close":16385.1484},{"date":"2020-10-13","close":15960.1738},{"date":"2020-10-14","close":15299.1025},{"date":"2020-10-15","close":15204.6621},{"date":"2020-10-16","close":14732.4678},{"date":"2020-10-19","close":14732.4678},{"date":"2020-10-20","close":14921.3457},{"date":"2020-10-21","close":15251.8828},{"date":"2020-10-22","close":15063.0049},{"date":"2020-10-23","close":14921.3457},{"date":"2020-10-26","close":14354.7119},{"date":"2020-10-27","close":14213.0547},{"date":"2020-10-28","close":14260.2734},{"date":"2020-10-29","close":14732.4678},{"date":"2020-10-30","close":14496.3701},{"date":"2020-11-02","close":15015.7852},{"date":"2020-11-03","close":15204.6621},{"date":"2020-11-04","close":15204.6621},{"date":"2020-11-05","close":15393.541},{"date":"2020-11-06","close":15251.8828},{"date":"2020-11-09","close":15487.9795},{"date":"2020-11-10","close":14543.5908},{"date":"2020-11-11","close":14165.835},{"date":"2020-11-12","close":14118.6152},{"date":"2020-11-13","close":14071.3965},{"date":"2020-11-16","close":14165.835},{"date":"2020-11-17","close":14024.1758},{"date":"2020-11-18","close":14024.1758},{"date":"2020-11-19","close":14024.1758},{"date":"2020-11-20","close":14024.1758},{"date":"2020-11-23","close":14165.835},{"date":"2020-11-24","close":14071.3965},{"date":"2020-11-25","close":13882.5176},{"date":"2020-11-26","close":13976.958},{"date":"2020-11-27","close":13929.7373},{"date":"2020-11-30","close":13882.5176},{"date":"2020-12-01","close":13882.5176},{"date":"2020-12-02","close":13788.0791},{"date":"2020-12-03","close":13693.6406},{"date":"2020-12-04","close":13740.8594},{"date":"2020-12-07","close":14213.0547},{"date":"2020-12-08","close":14307.4932},{"date":"2020-12-09","close":14260.2734},{"date":"2020-12-10","close":14496.3701},{"date":"2020-12-11","close":14874.125},{"date":"2020-12-14","close":14449.1514},{"date":"2020-12-15","close":15157.4434},{"date":"2020-12-16","close":15063.0049},{"date":"2020-12-17","close":15063.0049},{"date":"2020-12-18","close":14874.125},{"date":"2020-12-21","close":14732.4678},{"date":"2020-12-22","close":14307.4932},{"date":"2020-12-23","close":14213.0547},{"date":"2020-12-24","close":14449.1514},{"date":"2020-12-28","close":14638.0293},{"date":"2020-12-29","close":15259.9062},{"date":"2020-12-30","close":15259.9062},{"date":"2021-01-04","close":15307.7432},{"date":"2021-01-05","close":16073.1309},{"date":"2021-01-06","close":15690.4365},{"date":"2021-01-07","close":15881.7832},{"date":"2021-01-08","close":15881.7832},{"date":"2021-01-11","close":16216.6406},{"date":"2021-01-12","close":16073.1309},{"date":"2021-01-13","close":15929.6201},{"date":"2021-01-14","close":16073.1309},{"date":"2021-01-15","close":15929.6201},{"date":"2021-01-18","close":15355.5801},{"date":"2021-01-19","close":15786.1104},{"date":"2021-01-20","close":15833.9463},{"date":"2021-01-21","close":15881.7832},{"date":"2021-01-22","close":15738.2725},{"date":"2021-01-25","close":16264.4775},{"date":"2021-01-26","close":16982.0273},{"date":"2021-01-27","close":16886.3516},{"date":"2021-01-28","close":16120.9668},{"date":"2021-01-29","close":15546.9258},{"date":"2021-02-01","close":16551.4961},{"date":"2021-02-02","close":16360.1504},{"date":"2021-02-03","close":16982.0273},{"date":"2021-02-04","close":17221.2109},{"date":"2021-02-05","close":17269.0488},{"date":"2021-02-08","close":17508.2305},{"date":"2021-02-09","close":16312.3135},{"date":"2021-02-10","close":16551.4961},{"date":"2021-02-15","close":16360.1504},{"date":"2021-02-16","close":16120.9668},{"date":"2021-02-17","close":16216.6406},{"date":"2021-02-18","close":16025.292},{"date":"2021-02-19","close":15786.1104},{"date":"2021-02-22","close":15594.7637},{"date":"2021-02-23","close":15833.9463},{"date":"2021-02-24","close":15499.0908},{"date":"2021-02-25","close":15738.2725},{"date":"2021-02-26","close":15499.0908},{"date":"2021-03-02","close":15546.9258},{"date":"2021-03-03","close":15786.1104},{"date":"2021-03-04","close":15738.2725},{"date":"2021-03-05","close":15690.4365},{"date":"2021-03-08","close":15690.4365},{"date":"2021-03-09","close":15499.0908},{"date":"2021-03-10","close":15307.7432},{"date":"2021-03-11","close":15499.0908},{"date":"2021-03-12","close":15594.7637},{"date":"2021-03-15","close":15977.457},{"date":"2021-03-16","close":15929.6201},{"date":"2021-03-17","close":15690.4365},{"date":"2021-03-18","close":15833.9463},{"date":"2021-03-19","close":15977.457},{"date":"2021-03-22","close":16073.1309},{"date":"2021-03-23","close":16312.3135},{"date":"2021-03-24","close":16312.3135},{"date":"2021-03-25","close":16503.6602},{"date":"2021-03-26","close":17125.5371},{"date":"2021-03-29","close":16838.5176},{"date":"2021-03-30","close":16647.1719},{"date":"2021-03-31","close":17316.8848},{"date":"2021-04-01","close":17316.8848},{"date":"2021-04-02","close":17125.5371},{"date":"2021-04-05","close":17460.3965},{"date":"2021-04-06","close":17460.3965},{"date":"2021-04-07","close":17364.7207},{"date":"2021-04-08","close":17843.0879},{"date":"2021-04-09","close":18177.9453},{"date":"2021-04-12","close":18034.4355},{"date":"2021-04-13","close":17556.0664},{"date":"2021-04-14","close":17938.7598},{"date":"2021-04-15","close":17795.252},{"date":"2021-04-16","close":17890.9238},{"date":"2021-04-19","close":18034.4355},{"date":"2021-04-20","close":18082.2715},{"date":"2021-04-21","close":17747.4141},{"date":"2021-04-22","close":17938.7598},{"date":"2021-04-23","close":17699.5762},{"date":"2021-04-26","close":17556.0664},{"date":"2021-04-27","close":17603.9062},{"date":"2021-04-28","close":16982.0273},{"date":"2021-04-29","close":17269.0488},{"date":"2021-04-30","close":17173.373},{"date":"2021-05-03","close":17077.7012},{"date":"2021-05-04","close":16934.1914},{"date":"2021-05-06","close":17221.2109},{"date":"2021-05-07","close":17460.3965},{"date":"2021-05-10","close":18177.9453},{"date":"2021-05-11","close":17556.0664},{"date":"2021-05-12","close":17699.5762},{"date":"2021-05-13","close":17412.5566},{"date":"2021-05-14","close":17508.2305},{"date":"2021-05-17","close":17412.5566},{"date":"2021-05-18","close":17316.8848},{"date":"2021-05-20","close":17221.2109},{"date":"2021-05-21","close":17125.5371},{"date":"2021-05-24","close":17412.5566},{"date":"2021-05-25","close":17460.3965},{"date":"2021-05-26","close":17556.0664},{"date":"2021-05-27","close":17699.5762},{"date":"2021-05-28","close":17795.252},{"date":"2021-05-31","close":17938.7598},{"date":"2021-06-01","close":17986.5977},{"date":"2021-06-02","close":18991.1699},{"date":"2021-06-03","close":18943.3301},{"date":"2021-06-04","close":18895.4961},{"date":"2021-06-07","close":18799.8203},{"date":"2021-06-08","close":19086.8418},{"date":"2021-06-09","close":18751.9844},{"date":"2021-06-10","close":18847.6602},{"date":"2021-06-11","close":18799.8203},{"date":"2021-06-14","close":18991.1699},{"date":"2021-06-15","close":18704.1484},{"date":"2021-06-16","close":18751.9844},{"date":"2021-06-17","close":18656.3125},{"date":"2021-06-18","close":19039.0059},{"date":"2021-06-21","close":18225.7812},{"date":"2021-06-22","close":18512.8008},{"date":"2021-06-23","close":18177.9453},{"date":"2021-06-24","close":18082.2715},{"date":"2021-06-25","close":18034.4355},{"date":"2021-06-28","close":18847.6602},{"date":"2021-06-29","close":18847.6602},{"date":"2021-06-30","close":18799.8203},{"date":"2021-07-01","close":18943.3301},{"date":"2021-07-02","close":18895.4961},{"date":"2021-07-05","close":19039.0059},{"date":"2021-07-06","close":19469.5352},{"date":"2021-07-07","close":19182.5156},{"date":"2021-07-08","close":18608.4746},{"date":"2021-07-09","close":18608.4746},{"date":"2021-07-12","close":18895.4961},{"date":"2021-07-13","close":19134.6777},{"date":"2021-07-14","close":19995.7383},{"date":"2021-07-15","close":19517.3711},{"date":"2021-07-16","close":19326.0254},{"date":"2021-07-19","close":19326.0254},{"date":"2021-07-20","close":19230.3516},{"date":"2021-07-21","close":19278.1895},{"date":"2021-07-22","close":19326.0254},{"date":"2021-07-23","close":19086.8418},{"date":"2021-07-26","close":18799.8203},{"date":"2021-07-27","close":19134.6777},{"date":"2021-07-28","close":18895.4961},{"date":"2021-07-29","close":18943.3301},{"date":"2021-07-30","close":18608.4746},{"date":"2021-08-02","close":18704.1484},{"date":"2021-08-03","close":18417.1289},{"date":"2021-08-04","close":18512.8008},{"date":"2021-08-05","close":18560.6387},{"date":"2021-08-06","close":18369.291},{"date":"2021-08-09","close":18034.4355},{"date":"2021-08-10","close":17747.4141},{"date":"2021-08-11","close":17508.2305},{"date":"2021-08-12","close":17412.5566},{"date":"2021-08-13","close":17077.7012},{"date":"2021-08-17","close":16934.1914},{"date":"2021-08-18","close":16886.3516},{"date":"2021-08-19","close":16120.9668},{"date":"2021-08-20","close":15642.5996},{"date":"2021-08-23","close":15977.457},{"date":"2021-08-24","close":16599.334},{"date":"2021-08-25","close":16647.1719},{"date":"2021-08-26","close":16647.1719},{"date":"2021-08-27","close":16838.5176},{"date":"2021-08-30","close":17221.2109},{"date":"2021-08-31","close":17221.2109},{"date":"2021-09-01","close":17221.2109},{"date":"2021-09-02","close":17173.373},{"date":"2021-09-03","close":17221.2109},{"date":"2021-09-06","close":17173.373},{"date":"2021-09-07","close":17125.5371},{"date":"2021-09-08","close":16886.3516},{"date":"2021-09-09","close":16647.1719},{"date":"2021-09-10","close":16695.0059},{"date":"2021-09-13","close":16647.1719},{"date":"2021-09-14","close":16886.3516},{"date":"2021-09-15","close":16886.3516},{"date":"2021-09-16","close":16886.3516},{"date":"2021-09-17","close":16551.4961},{"date":"2021-09-23","close":16312.3135},{"date":"2021-09-24","close":16168.8027},{"date":"2021-09-27","close":16264.4775},{"date":"2021-09-28","close":16025.292},{"date":"2021-09-29","close":16073.1309},{"date":"2021-09-30","close":16455.8242},{"date":"2021-10-01","close":16025.292},{"date":"2021-10-05","close":15690.4365},{"date":"2021-10-06","close":15212.0693},{"date":"2021-10-07","close":15690.4365},{"date":"2021-10-08","close":15642.5996},{"date":"2021-10-12","close":15499.0908},{"date":"2021-10-13","close":15594.7637},{"date":"2021-10-14","close":15738.2725},{"date":"2021-10-15","close":15977.457},{"date":"2021-10-18","close":15977.457},{"date":"2021-10-19","close":15929.6201},{"date":"2021-10-20","close":15690.4365},{"date":"2021-10-21","close":15642.5996},{"date":"2021-10-22","close":15738.2725},{"date":"2021-10-25","close":15690.4365},{"date":"2021-10-26","close":15594.7637},{"date":"2021-10-27","close":15355.5801},{"date":"2021-10-28","close":15259.9062},{"date":"2021-10-29","close":15164.2334},{"date":"2021-11-01","close":15212.0693},{"date":"2021-11-02","close":15355.5801},{"date":"2021-11-03","close":15451.2529},{"date":"2021-11-04","close":15738.2725},{"date":"2021-11-05","close":15451.2529},{"date":"2021-11-08","close":16120.9668},{"date":"2021-11-09","close":15881.7832},{"date":"2021-11-10","close":15499.0908},{"date":"2021-11-11","close":15403.416},{"date":"2021-11-12","close":15594.7637},{"date":"2021-11-15","close":15594.7637},{"date":"2021-11-16","close":15307.7432},{"date":"2021-11-17","close":14972.8857},{"date":"2021-11-18","close":14638.0283},{"date":"2021-11-19","close":14590.1934},{"date":"2021-11-22","close":14303.1719},{"date":"2021-11-23","close":14207.498},{"date":"2021-11-24","close":14111.8252},{"date":"2021-11-25","close":14016.1514},{"date":"2021-11-26","close":14016.1514},{"date":"2021-11-29","close":13585.6221},{"date":"2021-11-30","close":12868.0723},{"date":"2021-12-01","close":13298.6016},{"date":"2021-12-02","close":13489.9492},{"date":"2021-12-03","close":14111.8252},{"date":"2021-12-06","close":14207.498},{"date":"2021-12-07","close":14351.0088},{"date":"2021-12-08","close":14255.3359},{"date":"2021-12-09","close":14351.0088},{"date":"2021-12-10","close":14446.6816},{"date":"2021-12-13","close":14303.1719},{"date":"2021-12-14","close":14159.6621},{"date":"2021-12-15","close":13968.3164},{"date":"2021-12-16","close":13968.3164},{"date":"2021-12-17","close":14111.8252},{"date":"2021-12-20","close":13729.1318},{"date":"2021-12-21","close":13872.6426},{"date":"2021-12-22","close":14111.8252},{"date":"2021-12-23","close":14063.9893},{"date":"2021-12-24","close":14111.8252},{"date":"2021-12-27","close":14159.6621},{"date":"2021-12-28","close":14255.3359},{"date":"2021-12-29","close":14447.9756},{"date":"2021-12-30","close":14592.4551},{"date":"2022-01-03","close":15150.0},{"date":"2022-01-04","close":14688.7754},{"date":"2022-01-05","close":14640.6152},{"date":"2022-01-06","close":14592.4551},{"date":"2022-01-07","close":14640.6152},{"date":"2022-01-10","close":14640.6152},{"date":"2022-01-11","close":14640.6152},{"date":"2022-01-12","close":14640.6152},{"date":"2022-01-13","close":14544.2949},{"date":"2022-01-14","close":14014.5361},{"date":"2022-01-17","close":13436.6172},{"date":"2022-01-18","close":13051.3379},{"date":"2022-01-19","close":13003.1777},{"date":"2022-01-20","close":13051.3379},{"date":"2022-01-21","close":13003.1777},{"date":"2022-01-24","close":12762.3789},{"date":"2022-01-25","close":13099.498},{"date":"2022-01-26","close":13099.498},{"date":"2022-01-27","close":12280.7793},{"date":"2022-01-28","close":12617.8984},{"date":"2022-02-03","close":12906.8574},{"date":"2022-02-04","close":13003.1777},{"date":"2022-02-07","close":13388.457},{"date":"2022-02-08","close":13388.457},{"date":"2022-02-09","close":13388.457},{"date":"2022-02-10","close":13292.1377},{"date":"2022-02-11","close":13051.3379},{"date":"2022-02-14","close":12858.6982},{"date":"2022-02-15","close":12521.5791},{"date":"2022-02-16","close":12666.0586},{"date":"2022-02-17","close":12858.6982},{"date":"2022-02-18","close":13003.1777},{"date":"2022-02-21","close":13003.1777},{"date":"2022-02-22","close":13003.1777},{"date":"2022-02-23","close":13003.1777},{"date":"2022-02-24","close":12714.2188},{"date":"2022-02-25","close":13003.1777},{"date":"2022-02-28","close":13003.1777},{"date":"2022-03-02","close":13340.2969},{"date":"2022-03-03","close":13870.0557},{"date":"2022-03-04","close":13870.0557},{"date":"2022-03-07","close":13870.0557},{"date":"2022-03-08","close":13629.2568},{"date":"2022-03-10","close":13629.2568},{"date":"2022-03-11","close":13629.2568},{"date":"2022-03-14","close":14592.4551},{"date":"2022-03-15","close":14592.4551},{"date":"2022-03-16","close":14592.4551},{"date":"2022-03-17","close":14592.4551},{"date":"2022-03-18","close":15025.8945},{"date":"2022-03-21","close":15025.8945},{"date":"2022-03-22","close":14736.9346},{"date":"2022-03-23","close":14736.9346},{"date":"2022-03-24","close":14785.0947},{"date":"2022-03-25","close":14785.0947},{"date":"2022-03-28","close":15122.2148},{"date":"2022-03-29","close":15363.0146},{"date":"2022-03-30","close":15122.2148},{"date":"2022-03-31","close":15363.0146},{"date":"2022-04-01","close":15700.1338},{"date":"2022-04-04","close":16085.4131},{"date":"2022-04-05","close":15844.6133},{"date":"2022-04-06","close":15555.6533},{"date":"2022-04-07","close":15218.5342},{"date":"2022-04-08","close":15218.5342},{"date":"2022-04-11","close":14977.7344},{"date":"2022-04-12","close":14640.6152},{"date":"2022-04-13","close":14785.0947},{"date":"2022-04-14","close":14785.0947},{"date":"2022-04-15","close":14640.6152},{"date":"2022-04-18","close":14736.9346},{"date":"2022-04-19","close":14785.0947},{"date":"2022-04-20","close":14833.2549},{"date":"2022-04-21","close":14688.7754},{"date":"2022-04-22","close":14688.7754},{"date":"2022-04-25","close":14255.3359},{"date":"2022-04-26","close":14303.4951},{"date":"2022-04-27","close":14014.5361},{"date":"2022-04-28","close":14110.8555},{"date":"2022-04-29","close":14255.3359},{"date":"2022-05-02","close":14110.8555},{"date":"2022-05-03","close":14014.5361},{"date":"2022-05-04","close":13918.2168},{"date":"2022-05-06","close":13581.0967},{"date":"2022-05-09","close":13700.0},{"date":"2022-05-10","close":13243.9775},{"date":"2022-05-11","close":13147.6572},{"date":"2022-05-12","close":12714.2188},{"date":"2022-05-13","close":12714.2188},{"date":"2022-05-16","close":12714.2188},{"date":"2022-05-17","close":12714.2188},{"date":"2022-05-18","close":12810.5381},{"date":"2022-05-19","close":12666.0586},{"date":"2022-05-20","close":12666.0586},{"date":"2022-05-23","close":12473.4189},{"date":"2022-05-24","close":12666.0586},{"date":"2022-05-25","close":12617.8984},{"date":"2022-05-26","close":12425.2588},{"date":"2022-05-27","close":12569.7383},{"date":"2022-05-30","close":12714.2188},{"date":"2022-05-31","close":12955.0186},{"date":"2022-06-02","close":12858.6982},{"date":"2022-06-03","close":12906.8574},{"date":"2022-06-07","close":12714.2188},{"date":"2022-06-08","close":12714.2188},{"date":"2022-06-09","close":12666.0586},{"date":"2022-06-10","close":12521.5791},{"date":"2022-06-13","close":11991.8203},{"date":"2022-06-14","close":11702.8594},{"date":"2022-06-15","close":11895.5},{"date":"2022-06-16","close":11221.2607},{"date":"2022-06-17","close":11751.0205},{"date":"2022-06-20","close":11221.2607},{"date":"2022-06-21","close":10980.4609},{"date":"2022-06-22","close":10402.542},{"date":"2022-06-23","close":9872.7832},{"date":"2022-06-24","close":10258.0625},{"date":"2022-06-27","close":10643.3418},{"date":"2022-06-28","close":10691.502},{"date":"2022-06-29","close":10643.3418},{"date":"2022-06-30","close":10547.0225},{"date":"2022-07-01","close":10643.3418},{"date":"2022-07-04","close":10258.0625},{"date":"2022-07-05","close":10498.8613},{"date":"2022-07-06","close":10402.542},{"date":"2022-07-07","close":10595.1826},{"date":"2022-07-08","close":10691.502},{"date":"2022-07-11","close":10739.6611},{"date":"2022-07-12","close":10547.0225},{"date":"2022-07-13","close":10547.0225},{"date":"2022-07-14","close":10595.1826},{"date":"2022-07-15","close":10450.7021},{"date":"2022-07-18","close":10595.1826},{"date":"2022-07-19","close":10595.1826},{"date":"2022-07-20","close":10643.3418},{"date":"2022-07-21","close":10787.8223},{"date":"2022-07-22","close":10980.4609},{"date":"2022-07-25","close":10932.3008},{"date":"2022-07-26","close":11076.7812},{"date":"2022-07-27","close":10980.4609},{"date":"2022-07-28","close":11028.6221},{"date":"2022-07-29","close":11221.2607},{"date":"2022-08-01","close":11076.7812},{"date":"2022-08-02","close":10884.1416},{"date":"2022-08-03","close":10980.4609},{"date":"2022-08-04","close":10739.6611},{"date":"2022-08-05","close":11462.0605},{"date":"2022-08-08","close":11269.4209},{"date":"2022-08-09","close":10980.4609},{"date":"2022-08-10","close":11173.1006},{"date":"2022-08-11","close":11221.2607},{"date":"2022-08-12","close":11221.2607},{"date":"2022-08-16","close":11269.4209},{"date":"2022-08-17","close":11124.9414},{"date":"2022-08-18","close":11076.7812},{"date":"2022-08-19","close":10980.4609},{"date":"2022-08-22","close":10739.6611},{"date":"2022-08-23","close":10498.8613},{"date":"2022-08-24","close":10595.1826},{"date":"2022-08-25","close":10595.1826},{"date":"2022-08-26","close":10691.502},{"date":"2022-08-29","close":10450.7021},{"date":"2022-08-30","close":10450.7021},{"date":"2022-08-31","close":10547.0225},{"date":"2022-09-01","close":10402.542},{"date":"2022-09-02","close":10402.542},{"date":"2022-09-05","close":10450.7021},{"date":"2022-09-06","close":10547.0225},{"date":"2022-09-07","close":10354.3828},{"date":"2022-09-08","close":10354.3828},{"date":"2022-09-13","close":10498.8613},{"date":"2022-09-14","close":10450.7021},{"date":"2022-09-15","close":10498.8613},{"date":"2022-09-16","close":10450.7021},{"date":"2022-09-19","close":10306.2227},{"date":"2022-09-20","close":10258.0625},{"date":"2022-09-21","close":10258.0625},{"date":"2022-09-22","close":10017.2627},{"date":"2022-09-23","close":9824.624},{"date":"2022-09-26","close":9420.0801},{"date":"2022-09-27","close":9343.0244},{"date":"2022-09-28","close":9044.4326},{"date":"2022-09-29","close":8928.8486},{"date":"2022-09-30","close":8871.0566},{"date":"2022-10-04","close":8899.9521},{"date":"2022-10-05","close":8861.4258},{"date":"2022-10-06","close":8880.6895},{"date":"2022-10-07","close":8822.8975},{"date":"2022-10-11","close":8716.9453},{"date":"2022-10-12","close":8688.0498},{"date":"2022-10-13","close":8678.417},{"date":"2022-10-14","close":8582.0977},{"date":"2022-10-17","close":8485.7773},{"date":"2022-10-18","close":8524.3057},{"date":"2022-10-19","close":8456.8818},{"date":"2022-10-20","close":8379.8262},{"date":"2022-10-21","close":8360.5625},{"date":"2022-10-24","close":8322.0342},{"date":"2022-10-25","close":8100.498},{"date":"2022-10-26","close":7975.2822},{"date":"2022-10-27","close":8042.7065},{"date":"2022-10-28","close":8139.0259},{"date":"2022-10-31","close":8110.1304},{"date":"2022-11-01","close":8187.1865},{"date":"2022-11-02","close":8177.5542},{"date":"2022-11-03","close":8139.0259},{"date":"2022-11-04","close":8052.3384},{"date":"2022-11-07","close":8148.6582},{"date":"2022-11-08","close":8389.458},{"date":"2022-11-09","close":8591.7295},{"date":"2022-11-10","close":8476.1455},{"date":"2022-11-11","close":8562.833},{"date":"2022-11-14","close":8986.6406},{"date":"2022-11-15","close":9680.1436},{"date":"2022-11-16","close":9246.7041},{"date":"2022-11-17","close":9054.0645},{"date":"2022-11-18","close":8890.3213},{"date":"2022-11-21","close":8678.417},{"date":"2022-11-22","close":8572.4648},{"date":"2022-11-23","close":8562.833},{"date":"2022-11-24","close":8755.4736},{"date":"2022-11-25","close":9458.6084},{"date":"2022-11-28","close":9920.9434},{"date":"2022-11-29","close":9920.9434},{"date":"2022-11-30","close":9872.7832},{"date":"2022-12-01","close":10113.583},{"date":"2022-12-02","close":9776.4629},{"date":"2022-12-05","close":9631.9834},{"date":"2022-12-06","close":9516.4004},{"date":"2022-12-07","close":9371.9199},{"date":"2022-12-08","close":9092.5928},{"date":"2022-12-09","close":9343.0244},{"date":"2022-12-12","close":9265.9678},{"date":"2022-12-13","close":9285.2324},{"date":"2022-12-14","close":9680.1436},{"date":"2022-12-15","close":9728.3037},{"date":"2022-12-16","close":9400.8154},{"date":"2022-12-19","close":9294.8643},{"date":"2022-12-20","close":9044.4326},{"date":"2022-12-21","close":9054.0645},{"date":"2022-12-22","close":9102.2246},{"date":"2022-12-23","close":8774.7373},{"date":"2022-12-26","close":8620.626},{"date":"2022-12-27","close":8745.8408},{"date":"2022-12-28","close":8726.5771},{"date":"2022-12-29","close":8273.874},{"date":"2023-01-02","close":8206.4502},{"date":"2023-01-03","close":8196.8174},{"date":"2023-01-04","close":8235.3457},{"date":"2023-01-05","close":8890.3213},{"date":"2023-01-06","close":8601.3613},{"date":"2023-01-09","close":8649.5215},{"date":"2023-01-10","close":8957.7451},{"date":"2023-01-11","close":8871.0566},{"date":"2023-01-12","close":8880.6895},{"date":"2023-01-13","close":8861.4258},{"date":"2023-01-16","close":8784.3691},{"date":"2023-01-17","close":9005.9043},{"date":"2023-01-18","close":9102.2246},{"date":"2023-01-19","close":9294.8643},{"date":"2023-01-20","close":9140.752},{"date":"2023-01-25","close":9140.752},{"date":"2023-01-26","close":9198.5439},{"date":"2023-01-27","close":9227.4404},{"date":"2023-01-30","close":9073.3281},{"date":"2023-01-31","close":9131.1201},{"date":"2023-02-01","close":8977.0088},{"date":"2023-02-02","close":9208.1758},{"date":"2023-02-03","close":9227.4404},{"date":"2023-02-06","close":9092.5928},{"date":"2023-02-07","close":9054.0645},{"date":"2023-02-08","close":8890.3213},{"date":"2023-02-09","close":8890.3213},{"date":"2023-02-10","close":8697.6807},{"date":"2023-02-13","close":8639.8896},{"date":"2023-02-14","close":8649.5215},{"date":"2023-02-15","close":8591.7295},{"date":"2023-02-16","close":8601.3613},{"date":"2023-02-17","close":8620.626},{"date":"2023-02-20","close":8620.626},{"date":"2023-02-21","close":8726.5771},{"date":"2023-02-22","close":8582.0977},{"date":"2023-02-23","close":8601.3613},{"date":"2023-02-24","close":8476.1455},{"date":"2023-02-27","close":8418.3535},{"date":"2023-02-28","close":8408.7217},{"date":"2023-03-02","close":8514.6738},{"date":"2023-03-03","close":8476.1455},{"date":"2023-03-06","close":8572.4648},{"date":"2023-03-07","close":8543.5693},{"date":"2023-03-08","close":8456.8818},{"date":"2023-03-09","close":8389.458},{"date":"2023-03-10","close":8139.0259},{"date":"2023-03-13","close":7965.6504},{"date":"2023-03-14","close":7638.1631},{"date":"2023-03-15","close":7599.6353},{"date":"2023-03-16","close":7599.6353},{"date":"2023-03-17","close":7580.3711},{"date":"2023-03-20","close":7541.8433},{"date":"2023-03-21","close":7522.5791},{"date":"2023-03-22","close":7474.4194},{"date":"2023-03-23","close":7484.0513},{"date":"2023-03-24","close":7484.0513},{"date":"2023-03-27","close":7464.7876},{"date":"2023-03-28","close":7455.1553},{"date":"2023-03-29","close":7744.1147},{"date":"2023-03-30","close":7628.5312},{"date":"2023-03-31","close":7618.8989},{"date":"2023-04-03","close":7657.4268},{"date":"2023-04-04","close":7744.1147},{"date":"2023-04-05","close":7676.6909},{"date":"2023-04-06","close":7570.7388},{"date":"2023-04-07","close":7580.3711},{"date":"2023-04-10","close":7580.3711},{"date":"2023-04-11","close":7580.3711},{"date":"2023-04-12","close":7590.0029},{"date":"2023-04-13","close":7618.8989},{"date":"2023-04-14","close":7618.8989},{"date":"2023-04-17","close":7734.4829},{"date":"2023-04-18","close":7773.0107},{"date":"2023-04-19","close":7869.3306},{"date":"2023-04-20","close":7753.7466},{"date":"2023-04-21","close":7695.9551},{"date":"2023-04-24","close":7609.2671},{"date":"2023-04-25","close":7618.8989},{"date":"2023-04-26","close":7599.6353},{"date":"2023-04-27","close":7493.6831},{"date":"2023-04-28","close":7493.6831},{"date":"2023-05-02","close":7580.3711},{"date":"2023-05-03","close":7551.4756},{"date":"2023-05-04","close":7551.4756},{"date":"2023-05-08","close":7590.0029},{"date":"2023-05-09","close":7580.3711},{"date":"2023-05-10","close":7705.5869},{"date":"2023-05-11","close":7878.9629},{"date":"2023-05-12","close":7801.9072},{"date":"2023-05-15","close":7773.0107},{"date":"2023-05-16","close":7695.9551},{"date":"2023-05-17","close":7705.5869},{"date":"2023-05-18","close":7705.5869},{"date":"2023-05-19","close":7695.9551},{"date":"2023-05-22","close":7782.6431},{"date":"2023-05-23","close":7763.3789},{"date":"2023-05-24","close":7734.4829},{"date":"2023-05-25","close":7609.2671},{"date":"2023-05-26","close":7493.6831},{"date":"2023-05-30","close":7580.3711},{"date":"2023-05-31","close":7811.5386},{"date":"2023-06-01","close":7830.8027},{"date":"2023-06-02","close":7792.2749},{"date":"2023-06-05","close":7782.6431},{"date":"2023-06-07","close":7773.0107},{"date":"2023-06-08","close":7801.9072},{"date":"2023-06-09","close":7830.8027},{"date":"2023-06-12","close":7763.3789},{"date":"2023-06-13","close":8004.1782},{"date":"2023-06-14","close":7994.5464},{"date":"2023-06-15","close":7994.5464},{"date":"2023-06-16","close":8167.9219},{"date":"2023-06-19","close":8216.082},{"date":"2023-06-20","close":8476.1455},{"date":"2023-06-21","close":8668.7852},{"date":"2023-06-22","close":8755.4736},{"date":"2023-06-23","close":8524.3057},{"date":"2023-06-26","close":8244.9775},{"date":"2023-06-27","close":8225.7148},{"date":"2023-06-28","close":8254.6104},{"date":"2023-06-29","close":8312.4023},{"date":"2023-06-30","close":8331.665},{"date":"2023-07-03","close":8399.0898},{"date":"2023-07-04","close":8418.3535},{"date":"2023-07-05","close":8427.9854},{"date":"2023-07-06","close":8004.1782},{"date":"2023-07-07","close":7878.9629},{"date":"2023-07-10","close":7821.1704},{"date":"2023-07-11","close":7927.1226},{"date":"2023-07-12","close":8013.8105},{"date":"2023-07-13","close":8081.2344},{"date":"2023-07-14","close":8013.8105},{"date":"2023-07-17","close":7763.3789},{"date":"2023-07-18","close":7753.7466},{"date":"2023-07-19","close":7580.3711},{"date":"2023-07-20","close":7464.7876},{"date":"2023-07-21","close":7464.7876},{"date":"2023-07-24","close":7185.4595},{"date":"2023-07-25","close":6963.9243},{"date":"2023-07-26","close":6646.0688},{"date":"2023-07-27","close":6694.2285},{"date":"2023-07-28","close":6780.9165},{"date":"2023-07-31","close":6915.7646},{"date":"2023-08-01","close":7089.1396},{"date":"2023-08-02","close":6992.8203},{"date":"2023-08-03","close":6992.8203},{"date":"2023-08-04","close":7098.772},{"date":"2023-08-07","close":7493.6831},{"date":"2023-08-08","close":7320.3076},{"date":"2023-08-09","close":7792.2749},{"date":"2023-08-10","close":8341.2979},{"date":"2023-08-11","close":8264.2412},{"date":"2023-08-14","close":8081.2344},{"date":"2023-08-16","close":7869.3306},{"date":"2023-08-17","close":7773.0107},{"date":"2023-08-18","close":7705.5869},{"date":"2023-08-21","close":7753.7466},{"date":"2023-08-22","close":7695.9551},{"date":"2023-08-23","close":7667.0591},{"date":"2023-08-24","close":7734.4829},{"date":"2023-08-25","close":7484.0513},{"date":"2023-08-28","close":7811.5386},{"date":"2023-08-29","close":7994.5464},{"date":"2023-08-30","close":7956.0186},{"date":"2023-08-31","close":7801.9072},{"date":"2023-09-01","close":7801.9072},{"date":"2023-09-04","close":7599.6353},{"date":"2023-09-05","close":7445.5234},{"date":"2023-09-06","close":7175.8276},{"date":"2023-09-07","close":7185.4595},{"date":"2023-09-08","close":7599.6353},{"date":"2023-09-11","close":7782.6431},{"date":"2023-09-12","close":8081.2344},{"date":"2023-09-13","close":8379.8262},{"date":"2023-09-14","close":8562.833},{"date":"2023-09-15","close":8283.5059},{"date":"2023-09-18","close":8331.665},{"date":"2023-09-19","close":8283.5059},{"date":"2023-09-20","close":8610.9932},{"date":"2023-09-21","close":8533.9375},{"date":"2023-09-22","close":8668.7852},{"date":"2023-09-25","close":8851.793},{"date":"2023-09-26","close":8620.626},{"date":"2023-09-27","close":8659.1533},{"date":"2023-10-04","close":8350.9297},{"date":"2023-10-05","close":8216.082},{"date":"2023-10-06","close":8505.041},{"date":"2023-10-10","close":8273.874},{"date":"2023-10-11","close":8312.4023},{"date":"2023-10-12","close":8360.5625},{"date":"2023-10-13","close":8196.8174},{"date":"2023-10-16","close":7984.9146},{"date":"2023-10-17","close":7994.5464},{"date":"2023-10-18","close":7878.9629},{"date":"2023-10-19","close":7753.7466},{"date":"2023-10-20","close":7561.1074},{"date":"2023-10-23","close":7435.8911},{"date":"2023-10-24","close":8052.3384},{"date":"2023-10-25","close":7850.0669},{"date":"2023-10-26","close":7541.8433},{"date":"2023-10-27","close":7541.8433},{"date":"2023-10-30","close":7686.3228},{"date":"2023-10-31","close":7667.0591},{"date":"2023-11-01","close":7695.9551},{"date":"2023-11-02","close":7859.6987},{"date":"2023-11-03","close":8061.9697},{"date":"2023-11-06","close":8158.2905},{"date":"2023-11-07","close":8052.3384},{"date":"2023-11-08","close":8061.9697},{"date":"2023-11-09","close":7994.5464},{"date":"2023-11-10","close":7917.4907},{"date":"2023-11-13","close":7618.8989},{"date":"2023-11-14","close":7705.5869},{"date":"2023-11-15","close":7753.7466},{"date":"2023-11-16","close":7705.5869},{"date":"2023-11-17","close":7570.7388},{"date":"2023-11-20","close":7580.3711},{"date":"2023-11-21","close":7763.3789},{"date":"2023-11-22","close":7811.5386},{"date":"2023-11-23","close":7830.8027},{"date":"2023-11-24","close":7657.4268},{"date":"2023-11-27","close":7715.2192},{"date":"2023-11-28","close":7657.4268},{"date":"2023-11-29","close":7638.1631},{"date":"2023-11-30","close":7830.8027},{"date":"2023-12-01","close":7850.0669},{"date":"2023-12-04","close":7850.0669},{"date":"2023-12-05","close":7859.6987},{"date":"2023-12-06","close":7628.5312},{"date":"2023-12-07","close":7667.0591},{"date":"2023-12-08","close":7705.5869},{"date":"2023-12-11","close":7638.1631},{"date":"2023-12-12","close":7580.3711},{"date":"2023-12-13","close":7532.2114},{"date":"2023-12-14","close":7541.8433},{"date":"2023-12-15","close":7503.3149},{"date":"2023-12-18","close":7426.2593},{"date":"2023-12-19","close":7416.6274},{"date":"2023-12-20","close":7493.6831},{"date":"2023-12-21","close":7416.6274},{"date":"2023-12-22","close":7435.8911},{"date":"2023-12-26","close":7493.6831},{"date":"2023-12-27","close":7416.6274},{"date":"2023-12-28","close":7474.4194},{"date":"2024-01-02","close":7551.4756},{"date":"2024-01-03","close":7551.4756},{"date":"2024-01-04","close":7445.5234},{"date":"2024-01-05","close":7329.9395},{"date":"2024-01-08","close":7387.7314},{"date":"2024-01-09","close":7339.5713},{"date":"2024-01-10","close":7368.4673},{"date":"2024-01-11","close":7310.6758},{"date":"2024-01-12","close":7166.1958},{"date":"2024-01-15","close":6963.9243},{"date":"2024-01-16","close":6925.396},{"date":"2024-01-17","close":6983.1885},{"date":"2024-01-18","close":6983.1885},{"date":"2024-01-19","close":6944.6602},{"date":"2024-01-22","close":6732.7568},{"date":"2024-01-23","close":6896.5005},{"date":"2024-01-24","close":7782.6431},{"date":"2024-01-25","close":7320.3076},{"date":"2024-01-26","close":7339.5713},{"date":"2024-01-29","close":7291.4116},{"date":"2024-01-30","close":7464.7876},{"date":"2024-01-31","close":7426.2593},{"date":"2024-02-01","close":7464.7876},{"date":"2024-02-02","close":7532.2114},{"date":"2024-02-05","close":7541.8433},{"date":"2024-02-06","close":7464.7876},{"date":"2024-02-07","close":7426.2593},{"date":"2024-02-08","close":7493.6831},{"date":"2024-02-13","close":7609.2671},{"date":"2024-02-14","close":7628.5312},{"date":"2024-02-15","close":7493.6831},{"date":"2024-02-16","close":7561.1074},{"date":"2024-02-19","close":7724.8506},{"date":"2024-02-20","close":7705.5869},{"date":"2024-02-21","close":7638.1631},{"date":"2024-02-22","close":7609.2671},{"date":"2024-02-23","close":7474.4194},{"date":"2024-02-26","close":7301.0439},{"date":"2024-02-27","close":7118.0356},{"date":"2024-02-28","close":7118.0356},{"date":"2024-02-29","close":7021.7158},{"date":"2024-03-04","close":7031.3481},{"date":"2024-03-05","close":6983.1885},{"date":"2024-03-06","close":6973.5562},{"date":"2024-03-07","close":6848.3403},{"date":"2024-03-08","close":6935.0278},{"date":"2024-03-11","close":7069.876},{"date":"2024-03-12","close":7060.2441},{"date":"2024-03-13","close":7156.564},{"date":"2024-03-14","close":7166.1958},{"date":"2024-03-15","close":7118.0356},{"date":"2024-03-18","close":7397.3638},{"date":"2024-03-19","close":7464.7876},{"date":"2024-03-20","close":7368.4673},{"date":"2024-03-21","close":7252.8833},{"date":"2024-03-22","close":7416.6274},{"date":"2024-03-25","close":7358.8354},{"date":"2024-03-26","close":7503.3149},{"date":"2024-03-27","close":7512.9473},{"date":"2024-03-28","close":7406.9951},{"date":"2024-03-29","close":7387.7314},{"date":"2024-04-01","close":7406.9951},{"date":"2024-04-02","close":7339.5713},{"date":"2024-04-03","close":7406.9951},{"date":"2024-04-04","close":7358.8354},{"date":"2024-04-05","close":7320.3076},{"date":"2024-04-08","close":7223.9878},{"date":"2024-04-09","close":7214.356},{"date":"2024-04-11","close":7195.0918},{"date":"2024-04-12","close":7040.98},{"date":"2024-04-15","close":6983.1885},{"date":"2024-04-16","close":7021.7158},{"date":"2024-04-17","close":7012.084},{"date":"2024-04-18","close":7060.2441},{"date":"2024-04-19","close":7137.2998},{"date":"2024-04-22","close":7185.4595},{"date":"2024-04-23","close":7223.9878},{"date":"2024-04-24","close":7262.5156},{"date":"2024-04-25","close":7252.8833},{"date":"2024-04-26","close":7262.5156},{"date":"2024-04-29","close":7262.5156},{"date":"2024-04-30","close":7349.2036},{"date":"2024-05-02","close":7358.8354},{"date":"2024-05-03","close":7378.0996},{"date":"2024-05-07","close":7387.7314},{"date":"2024-05-08","close":7387.7314},{"date":"2024-05-09","close":7570.7388},{"date":"2024-05-10","close":8196.8174},{"date":"2024-05-13","close":9920.9434},{"date":"2024-05-14","close":9198.5439},{"date":"2024-05-16","close":10364.0137},{"date":"2024-05-17","close":10498.8613},{"date":"2024-05-20","close":11105.6768},{"date":"2024-05-21","close":10816.7178},{"date":"2024-05-22","close":10325.4863},{"date":"2024-05-23","close":10258.0625},{"date":"2024-05-24","close":9660.8799},{"date":"2024-05-27","close":9670.5117},{"date":"2024-05-28","close":9516.4004},{"date":"2024-05-29","close":9814.9912},{"date":"2024-05-30","close":9506.7676},{"date":"2024-05-31","close":9545.2959},{"date":"2024-06-03","close":9737.9355},{"date":"2024-06-04","close":9054.0645},{"date":"2024-06-05","close":8765.1045},{"date":"2024-06-07","close":8813.2646},{"date":"2024-06-10","close":8842.1611},{"date":"2024-06-11","close":8716.9453},{"date":"2024-06-12","close":8842.1611},{"date":"2024-06-13","close":8716.9453},{"date":"2024-06-14","close":8716.9453},{"date":"2024-06-17","close":8572.4648},{"date":"2024-06-18","close":8601.3613},{"date":"2024-06-19","close":8427.9854},{"date":"2024-06-20","close":8948.1133},{"date":"2024-06-21","close":8649.5215},{"date":"2024-06-24","close":8803.6328},{"date":"2024-06-25","close":9198.5439},{"date":"2024-06-26","close":9179.2803},{"date":"2024-06-27","close":8851.793},{"date":"2024-06-28","close":8880.6895},{"date":"2024-07-01","close":8774.7373},{"date":"2024-07-02","close":8899.9521},{"date":"2024-07-03","close":8639.8896},{"date":"2024-07-04","close":8996.2725},{"date":"2024-07-05","close":8639.8896},{"date":"2024-07-08","close":8514.6738},{"date":"2024-07-09","close":8485.7773},{"date":"2024-07-10","close":8678.417},{"date":"2024-07-11","close":8697.6807},{"date":"2024-07-12","close":9535.6631},{"date":"2024-07-15","close":9920.9434},{"date":"2024-07-16","close":9631.9834},{"date":"2024-07-17","close":10354.3828},{"date":"2024-07-18","close":9911.3115},{"date":"2024-07-19","close":9622.3516},{"date":"2024-07-22","close":9179.2803},{"date":"2024-07-23","close":9294.8643},{"date":"2024-07-24","close":9583.8242},{"date":"2024-07-25","close":9593.4561},{"date":"2024-07-26","close":9680.1436},{"date":"2024-07-29","close":9872.7832},{"date":"2024-07-30","close":9439.3438},{"date":"2024-07-31","close":9622.3516},{"date":"2024-08-01","close":9429.7119},{"date":"2024-08-02","close":8784.3691},{"date":"2024-08-05","close":7792.2749},{"date":"2024-08-06","close":8196.8174},{"date":"2024-08-07","close":8668.7852},{"date":"2024-08-08","close":8919.2168},{"date":"2024-08-09","close":9044.4326},{"date":"2024-08-12","close":8678.417},{"date":"2024-08-13","close":8543.5693},{"date":"2024-08-14","close":8476.1455},{"date":"2024-08-16","close":8418.3535},{"date":"2024-08-19","close":8225.7148},{"date":"2024-08-20","close":8466.5137},{"date":"2024-08-21","close":8630.2568},{"date":"2024-08-22","close":8437.6172},{"date":"2024-08-23","close":8264.2412},{"date":"2024-08-26","close":8283.5059},{"date":"2024-08-27","close":8524.3057},{"date":"2024-08-28","close":8293.1387},{"date":"2024-08-29","close":8331.665},{"date":"2024-08-30","close":8312.4023},{"date":"2024-09-02","close":8052.3384},{"date":"2024-09-03","close":8013.8105},{"date":"2024-09-04","close":7763.3789},{"date":"2024-09-05","close":7705.5869},{"date":"2024-09-06","close":7522.5791},{"date":"2024-09-09","close":7667.0591},{"date":"2024-09-10","close":7599.6353},{"date":"2024-09-11","close":7484.0513},{"date":"2024-09-12","close":7647.7949},{"date":"2024-09-13","close":7753.7466},{"date":"2024-09-19","close":7705.5869},{"date":"2024-09-20","close":7859.6987},{"date":"2024-09-23","close":7705.5869},{"date":"2024-09-24","close":7878.9629},{"date":"2024-09-25","close":7811.5386},{"date":"2024-09-26","close":7878.9629},{"date":"2024-09-27","close":7850.0669},{"date":"2024-09-30","close":7695.9551},{"date":"2024-10-02","close":7647.7949},{"date":"2024-10-04","close":7695.9551},{"date":"2024-10-07","close":7695.9551},{"date":"2024-10-08","close":7590.0029},{"date":"2024-10-10","close":7782.6431},{"date":"2024-10-11","close":7638.1631},{"date":"2024-10-14","close":7850.0669},{"date":"2024-10-15","close":7994.5464},{"date":"2024-10-16","close":7763.3789},{"date":"2024-10-17","close":7927.1226},{"date":"2024-10-18","close":7715.2192},{"date":"2024-10-21","close":7801.9072},{"date":"2024-10-22","close":7638.1631},{"date":"2024-10-23","close":7724.8506},{"date":"2024-10-24","close":7657.4268},{"date":"2024-10-25","close":7445.5234},{"date":"2024-10-28","close":7570.7388},{"date":"2024-10-29","close":7590.0029},{"date":"2024-10-30","close":7628.5312},{"date":"2024-10-31","close":7686.3228},{"date":"2024-11-01","close":7695.9551},{"date":"2024-11-04","close":7628.5312},{"date":"2024-11-05","close":7753.7466},{"date":"2024-11-06","close":7773.0107},{"date":"2024-11-07","close":8100.498},{"date":"2024-11-08","close":8139.0259},{"date":"2024-11-11","close":7946.3867},{"date":"2024-11-12","close":7667.0591},{"date":"2024-11-13","close":7243.2515},{"date":"2024-11-14","close":7435.8911},{"date":"2024-11-15","close":7590.0029},{"date":"2024-11-18","close":7599.6353},{"date":"2024-11-19","close":7512.9473},{"date":"2024-11-20","close":7445.5234},{"date":"2024-11-21","close":7512.9473},{"date":"2024-11-22","close":7570.7388},{"date":"2024-11-25","close":7724.8506},{"date":"2024-11-26","close":7676.6909},{"date":"2024-11-27","close":7657.4268},{"date":"2024-11-28","close":7898.2266},{"date":"2024-11-29","close":7715.2192},{"date":"2024-12-02","close":7493.6831},{"date":"2024-12-03","close":7667.0591},{"date":"2024-12-04","close":7522.5791},{"date":"2024-12-05","close":7493.6831},{"date":"2024-12-06","close":7243.2515},{"date":"2024-12-09","close":6983.1885},{"date":"2024-12-10","close":7387.7314},{"date":"2024-12-11","close":7638.1631},{"date":"2024-12-12","close":7657.4268},{"date":"2024-12-13","close":7744.1147},{"date":"2024-12-16","close":7773.0107},{"date":"2024-12-17","close":7878.9629},{"date":"2024-12-18","close":7869.3306},{"date":"2024-12-19","close":7773.0107},{"date":"2024-12-20","close":7667.0591},{"date":"2024-12-23","close":7773.0107},{"date":"2024-12-24","close":7695.9551},{"date":"2024-12-26","close":7695.9551},{"date":"2024-12-27","close":7561.1074},{"date":"2024-12-30","close":7349.2036},{"date":"2025-01-02","close":7272.1475},{"date":"2025-01-03","close":7445.5234},{"date":"2025-01-06","close":7561.1074},{"date":"2025-01-07","close":7609.2671},{"date":"2025-01-08","close":7618.8989},{"date":"2025-01-09","close":7590.0029},{"date":"2025-01-10","close":7503.3149},{"date":"2025-01-13","close":7397.3638},{"date":"2025-01-14","close":7416.6274},{"date":"2025-01-15","close":7301.0439},{"date":"2025-01-16","close":7358.8354},{"date":"2025-01-17","close":7339.5713},{"date":"2025-01-20","close":7368.4673},{"date":"2025-01-21","close":7349.2036},{"date":"2025-01-22","close":7464.7876},{"date":"2025-01-23","close":7541.8433},{"date":"2025-01-24","close":7349.2036},{"date":"2025-01-31","close":7233.6201},{"date":"2025-02-03","close":7089.1396},{"date":"2025-02-04","close":7214.356},{"date":"2025-02-05","close":7329.9395},{"date":"2025-02-06","close":7378.0996},{"date":"2025-02-07","close":7185.4595},{"date":"2025-02-10","close":7464.7876},{"date":"2025-02-11","close":7031.3481},{"date":"2025-02-12","close":7040.98},{"date":"2025-02-13","close":7050.6123},{"date":"2025-02-14","close":7040.98},{"date":"2025-02-17","close":7146.9321},{"date":"2025-02-18","close":7118.0356},{"date":"2025-02-19","close":7252.8833},{"date":"2025-02-20","close":7262.5156},{"date":"2025-02-21","close":7358.8354},{"date":"2025-02-24","close":7310.6758},{"date":"2025-02-25","close":7301.0439},{"date":"2025-02-26","close":7339.5713},{"date":"2025-02-27","close":7387.7314},{"date":"2025-02-28","close":7137.2998},{"date":"2025-03-04","close":7118.0356},{"date":"2025-03-05","close":7223.9878},{"date":"2025-03-06","close":7204.7236},{"date":"2025-03-07","close":7214.356},{"date":"2025-03-10","close":7195.0918},{"date":"2025-03-11","close":7079.5083},{"date":"2025-03-12","close":6973.5562},{"date":"2025-03-13","close":6963.9243},{"date":"2025-03-14","close":6983.1885},{"date":"2025-03-17","close":7079.5083},{"date":"2025-03-18","close":7089.1396},{"date":"2025-03-19","close":7069.876},{"date":"2025-03-20","close":6954.292},{"date":"2025-03-21","close":6963.9243},{"date":"2025-03-24","close":6992.8203},{"date":"2025-03-25","close":6963.9243},{"date":"2025-03-26","close":6983.1885},{"date":"2025-03-27","close":6954.292},{"date":"2025-03-28","close":6780.9165},{"date":"2025-03-31","close":6655.7007},{"date":"2025-04-01","close":6809.8125},{"date":"2025-04-02","close":6868.687},{"date":"2025-04-03","close":6858.8745},{"date":"2025-04-04","close":6839.2495},{"date":"2025-04-07","close":6574.3145},{"date":"2025-04-08","close":6633.189},{"date":"2025-04-09","close":6515.4399},{"date":"2025-04-10","close":6819.625},{"date":"2025-04-11","close":6750.938},{"date":"2025-04-14","close":6956.9985},{"date":"2025-04-15","close":6956.9985},{"date":"2025-04-16","close":6898.124},{"date":"2025-04-17","close":6917.749},{"date":"2025-04-18","close":7055.1226},{"date":"2025-04-21","close":7064.9351},{"date":"2025-04-22","close":7055.1226},{"date":"2025-04-23","close":7133.6221},{"date":"2025-04-24","close":7123.8096},{"date":"2025-04-25","close":7241.5586},{"date":"2025-04-28","close":7231.7461},{"date":"2025-04-29","close":7192.4966},{"date":"2025-04-30","close":7133.6221},{"date":"2025-05-02","close":7123.8096},{"date":"2025-05-07","close":7251.3711},{"date":"2025-05-08","close":7447.6191},{"date":"2025-05-09","close":7604.6177},{"date":"2025-05-12","close":7565.3682},{"date":"2025-05-13","close":7624.2427},{"date":"2025-05-14","close":7673.3047},{"date":"2025-05-15","close":7663.4922},{"date":"2025-05-16","close":7584.9927},{"date":"2025-05-19","close":7418.1816},{"date":"2025-05-20","close":7457.4316},{"date":"2025-05-21","close":7575.1807},{"date":"2025-05-22","close":7545.7432},{"date":"2025-05-23","close":7722.3667},{"date":"2025-05-26","close":7702.7417},{"date":"2025-05-27","close":7712.5542},{"date":"2025-05-28","close":7624.2427},{"date":"2025-05-29","close":7712.5542},{"date":"2025-05-30","close":7722.3667},{"date":"2025-06-02","close":7761.6162},{"date":"2025-06-04","close":7889.1777},{"date":"2025-06-05","close":7957.8643},{"date":"2025-06-09","close":8183.5498},{"date":"2025-06-10","close":8144.3003},{"date":"2025-06-11","close":8114.8628},{"date":"2025-06-12","close":8065.8008},{"date":"2025-06-13","close":7849.9277},{"date":"2025-06-16","close":7918.6147},{"date":"2025-06-17","close":7849.9277},{"date":"2025-06-18","close":7859.7402},{"date":"2025-06-19","close":7791.0532},{"date":"2025-06-20","close":7712.5542},{"date":"2025-06-23","close":7526.1182},{"date":"2025-06-24","close":7840.1157},{"date":"2025-06-25","close":7898.9897},{"date":"2025-06-26","close":7692.9292},{"date":"2025-06-27","close":7741.9912},{"date":"2025-06-30","close":7732.1792},{"date":"2025-07-01","close":7830.3032},{"date":"2025-07-02","close":7849.9277},{"date":"2025-07-03","close":7928.4272},{"date":"2025-07-04","close":8124.6753},{"date":"2025-07-07","close":7987.3018},{"date":"2025-07-08","close":8085.4258},{"date":"2025-07-09","close":8330.7363},{"date":"2025-07-10","close":8291.4863},{"date":"2025-07-11","close":8134.4878},{"date":"2025-07-14","close":8173.7373},{"date":"2025-07-15","close":8222.7998},{"date":"2025-07-16","close":8105.0508},{"date":"2025-07-17","close":8105.0508},{"date":"2025-07-18","close":7967.6768},{"date":"2025-07-21","close":7957.8643},{"date":"2025-07-22","close":7928.4272},{"date":"2025-07-23","close":7898.9897},{"date":"2025-07-24","close":7889.1777},{"date":"2025-07-25","close":7751.8037},{"date":"2025-07-28","close":7712.5542},{"date":"2025-07-29","close":7712.5542},{"date":"2025-07-30","close":7849.9277},{"date":"2025-07-31","close":7791.0532},{"date":"2025-08-01","close":7506.4937},{"date":"2025-08-04","close":7575.1807},{"date":"2025-08-05","close":7477.0562},{"date":"2025-08-06","close":7584.9927},{"date":"2025-08-07","close":7545.7432},{"date":"2025-08-08","close":7535.9307},{"date":"2025-08-11","close":7447.6191},{"date":"2025-08-12","close":7496.6812},{"date":"2025-08-13","close":7408.3696},{"date":"2025-08-14","close":7280.8081},{"date":"2025-08-18","close":7133.6221},{"date":"2025-08-19","close":7133.6221},{"date":"2025-08-20","close":7153.2466},{"date":"2025-08-21","close":7182.6841},{"date":"2025-08-22","close":7113.9971},{"date":"2025-08-25","close":7153.2466},{"date":"2025-08-26","close":7261.1831},{"date":"2025-08-27","close":7123.8096},{"date":"2025-08-28","close":7113.9971},{"date":"2025-08-29","close":7113.9971},{"date":"2025-09-01","close":6966.811},{"date":"2025-09-02","close":6986.436},{"date":"2025-09-03","close":6996.248},{"date":"2025-09-04","close":7113.9971},{"date":"2025-09-05","close":7074.7476},{"date":"2025-09-08","close":7123.8096},{"date":"2025-09-09","close":7104.1846},{"date":"2025-09-10","close":7202.3091},{"date":"2025-09-11","close":7163.0591},{"date":"2025-09-12","close":7123.8096},{"date":"2025-09-15","close":7113.9971},{"date":"2025-09-16","close":7055.1226},{"date":"2025-09-17","close":7104.1846},{"date":"2025-09-18","close":7153.2466},{"date":"2025-09-19","close":7220.0},{"date":"2025-09-22","close":7143.4346},{"date":"2025-09-23","close":7104.1846},{"date":"2025-09-24","close":7006.0605},{"date":"2025-09-25","close":7035.498},{"date":"2025-09-26","close":7006.0605},{"date":"2025-09-29","close":6966.811},{"date":"2025-09-30","close":6937.374},{"date":"2025-10-01","close":6927.5615},{"date":"2025-10-02","close":6898.124},{"date":"2025-10-10","close":6858.8745},{"date":"2025-10-13","close":6839.2495},{"date":"2025-10-14","close":6790.1875},{"date":"2025-10-15","close":6878.4995},{"date":"2025-10-16","close":6868.687},{"date":"2025-10-17","close":6760.7505},{"date":"2025-10-20","close":6819.625},{"date":"2025-10-21","close":6750.938},{"date":"2025-10-22","close":6760.7505},{"date":"2025-10-23","close":6692.0635},{"date":"2025-10-24","close":6662.6265},{"date":"2025-10-27","close":6800.0},{"date":"2025-10-28","close":6731.313},{"date":"2025-10-29","close":6652.814},{"date":"2025-10-30","close":6554.6899},{"date":"2025-10-31","close":6486.0029},{"date":"2025-11-03","close":6436.9409},{"date":"2025-11-04","close":6427.1284},{"date":"2025-11-05","close":6436.9409},{"date":"2025-11-06","close":6446.7534},{"date":"2025-11-07","close":6260.3174},{"date":"2025-11-10","close":6397.6914},{"date":"2025-11-11","close":6279.9424},{"date":"2025-11-12","close":6603.752},{"date":"2025-11-13","close":6574.3145},{"date":"2025-11-14","close":6574.3145},{"date":"2025-11-17","close":6525.2524},{"date":"2025-11-18","close":6289.7549},{"date":"2025-11-19","close":6240.6929},{"date":"2025-11-20","close":6397.6914},{"date":"2025-11-21","close":6319.1919},{"date":"2025-11-24","close":6103.3188},{"date":"2025-11-25","close":6015.0073},{"date":"2025-11-26","close":6015.0073},{"date":"2025-11-27","close":6015.0073},{"date":"2025-11-28","close":6054.2568},{"date":"2025-12-01","close":6024.8198},{"date":"2025-12-02","close":6083.6943},{"date":"2025-12-03","close":6103.3188},{"date":"2025-12-04","close":6132.7563},{"date":"2025-12-05","close":6230.8804},{"date":"2025-12-08","close":6093.5063},{"date":"2025-12-09","close":6142.5684},{"date":"2025-12-10","close":6064.0693},{"date":"2025-12-11","close":6191.6309},{"date":"2025-12-12","close":6289.7549},{"date":"2025-12-15","close":6270.1299},{"date":"2025-12-16","close":6211.2554},{"date":"2025-12-17","close":6309.3794},{"date":"2025-12-18","close":6191.6309},{"date":"2025-12-19","close":6172.0059},{"date":"2025-12-22","close":6211.2554},{"date":"2025-12-23","close":6162.1934},{"date":"2025-12-24","close":6162.1934},{"date":"2025-12-26","close":6093.5063},{"date":"2025-12-29","close":6309.3794},{"date":"2025-12-30","close":6760.7505},{"date":"2026-01-02","close":6623.3765},{"date":"2026-01-05","close":6701.876},{"date":"2026-01-06","close":6780.375},{"date":"2026-01-07","close":6515.4399},{"date":"2026-01-08","close":6446.7534},{"date":"2026-01-09","close":6456.5659},{"date":"2026-01-12","close":6446.7534},{"date":"2026-01-13","close":6348.6294},{"date":"2026-01-14","close":6329.0044},{"date":"2026-01-15","close":6407.5034},{"date":"2026-01-16","close":6348.6294},{"date":"2026-01-19","close":6564.5024},{"date":"2026-01-20","close":6554.6899},{"date":"2026-01-21","close":6476.1904},{"date":"2026-01-22","close":6407.5034},{"date":"2026-01-23","close":6544.8774},{"date":"2026-01-26","close":6544.8774},{"date":"2026-01-27","close":6476.1904},{"date":"2026-01-28","close":6554.6899},{"date":"2026-01-29","close":6544.8774},{"date":"2026-01-30","close":6446.7534},{"date":"2026-02-02","close":6270.1299},{"date":"2026-02-03","close":6358.4414},{"date":"2026-02-04","close":6564.5024},{"date":"2026-02-05","close":6544.8774},{"date":"2026-02-06","close":6486.0029},{"date":"2026-02-09","close":6770.563},{"date":"2026-02-10","close":6731.313},{"date":"2026-02-11","close":6849.062},{"date":"2026-02-12","close":6907.9365},{"date":"2026-02-13","close":6907.9365},{"date":"2026-02-19","close":6937.374},{"date":"2026-02-20","close":7378.9321},{"date":"2026-02-23","close":7457.4316},{"date":"2026-02-24","close":7535.9307},{"date":"2026-02-25","close":7457.4316},{"date":"2026-02-26","close":7359.3076},{"date":"2026-02-27","close":7418.1816},{"date":"2026-03-03","close":7035.498},{"date":"2026-03-04","close":6574.3145},{"date":"2026-03-05","close":7055.1226},{"date":"2026-03-06","close":7045.3101},{"date":"2026-03-09","close":6672.4385},{"date":"2026-03-10","close":6858.8745},{"date":"2026-03-11","close":7045.3101},{"date":"2026-03-12","close":7104.1846},{"date":"2026-03-13","close":7084.5601},{"date":"2026-03-16","close":7055.1226},{"date":"2026-03-17","close":6868.687},{"date":"2026-03-18","close":7064.9351},{"date":"2026-03-19","close":7045.3101},{"date":"2026-03-20","close":7172.8716},{"date":"2026-03-23","close":6839.2495},{"date":"2026-03-24","close":6976.6235},{"date":"2026-03-25","close":7064.9351},{"date":"2026-03-26","close":6849.062},{"date":"2026-03-27","close":6829.4375},{"date":"2026-03-30","close":6711.6885},{"date":"2026-03-31","close":6682.251},{"date":"2026-04-01","close":6800.0},{"date":"2026-04-02","close":6740.0},{"date":"2026-04-03","close":6700.0},{"date":"2026-04-06","close":6610.0},{"date":"2026-04-07","close":6630.0},{"date":"2026-04-08","close":7040.0},{"date":"2026-04-09","close":7130.0},{"date":"2026-04-10","close":7240.0},{"date":"2026-04-13","close":7070.0},{"date":"2026-04-14","close":7200.0},{"date":"2026-04-15","close":7280.0},{"date":"2026-04-16","close":7300.0},{"date":"2026-04-17","close":7240.0},{"date":"2026-04-20","close":7270.0},{"date":"2026-04-21","close":8100.0},{"date":"2026-04-22","close":8070.0},{"date":"2026-04-23","close":7870.0},{"date":"2026-04-24","close":7900.0},{"date":"2026-04-27","close":7820.0},{"date":"2026-04-28","close":7830.0},{"date":"2026-04-29","close":7850.0},{"date":"2026-04-30","close":7980.0},{"date":"2026-05-04","close":8060.0},{"date":"2026-05-06","close":7890.0},{"date":"2026-05-07","close":7890.0},{"date":"2026-05-08","close":7830.0},{"date":"2026-05-11","close":7280.0},{"date":"2026-05-12","close":7200.0},{"date":"2026-05-13","close":7090.0},{"date":"2026-05-14","close":7190.0},{"date":"2026-05-15","close":7000.0},{"date":"2026-05-18","close":6910.0},{"date":"2026-05-19","close":6740.0},{"date":"2026-05-20","close":6550.0},{"date":"2026-05-21","close":6620.0},{"date":"2026-05-22","close":6890.0},{"date":"2026-05-26","close":6730.0},{"date":"2026-05-27","close":6720.0},{"date":"2026-05-28","close":6560.0},{"date":"2026-05-29","close":6790.0},{"date":"2026-06-01","close":6280.0},{"date":"2026-06-02","close":6420.0},{"date":"2026-06-04","close":6250.0},{"date":"2026-06-05","close":6260.0},{"date":"2026-06-08","close":5980.0},{"date":"2026-06-09","close":6230.0},{"date":"2026-06-10","close":6300.0},{"date":"2026-06-11","close":6170.0},{"date":"2026-06-12","close":6450.0},{"date":"2026-06-15","close":6480.0},{"date":"2026-06-16","close":6530.0},{"date":"2026-06-17","close":6480.0},{"date":"2026-06-18","close":6260.0},{"date":"2026-06-19","close":6160.0},{"date":"2026-06-22","close":6090.0},{"date":"2026-06-23","close":5750.0},{"date":"2026-06-24","close":5870.0},{"date":"2026-06-25","close":5740.0},{"date":"2026-06-26","close":5620.0},{"date":"2026-06-29","close":5900.0},{"date":"2026-06-30","close":5780.0},{"date":"2026-07-01","close":5830.0},{"date":"2026-07-02","close":5790.0},{"date":"2026-07-03","close":5900.0},{"date":"2026-07-06","close":5970.0},{"date":"2026-07-07","close":6010.0},{"date":"2026-07-08","close":5810.0},{"date":"2026-07-09","close":5670.0},{"date":"2026-07-10","close":5840.0},{"date":"2026-07-13","close":5600.0},{"date":"2026-07-14","close":5640.0},{"date":"2026-07-15","close":5660.0},{"date":"2026-07-16","close":5740.0},{"date":"2026-07-20","close":5650.0},{"date":"2026-07-21","close":5560.0},{"date":"2026-07-22","close":5530.0},{"date":"2026-07-23","close":5690.0},{"date":"2026-07-24","close":5690.0},{"date":"2026-07-27","close":5730.0},{"date":"2026-07-28","close":5490.0},{"date":"2026-07-29","close":5370.0},{"date":"2026-07-30","close":5370.0},{"date":"2026-07-31","close":5490.0},{"date":"2026-08-03","close":5590.0},{"date":"2026-08-04","close":5780.0},{"date":"2026-08-05","close":5970.0},{"date":"2026-08-06","close":5910.0},{"date":"2026-08-07","close":5910.0},{"date":"2026-08-10","close":5910.0},{"date":"2026-08-11","close":5970.0},{"date":"2026-08-12","close":5980.0},{"date":"2026-08-13","close":5910.0},{"date":"2026-08-14","close":6050.0},{"date":"2026-08-18","close":6050.0},{"date":"2026-08-19","close":5980.0},{"date":"2026-08-20","close":6040.0},{"date":"2026-08-21","close":5930.0},{"date":"2026-08-24","close":5990.0},{"date":"2026-08-25","close":6070.0},{"date":"2026-08-26","close":6140.0},{"date":"2026-08-27","close":6100.0},{"date":"2026-08-28","close":6100.0},{"date":"2026-08-31","close":6040.0},{"date":"2026-09-01","close":6040.0},{"date":"2026-09-02","close":6010.0},{"date":"2026-09-03","close":5970.0},{"date":"2026-09-04","close":5980.0},{"date":"2026-09-07","close":6020.0},{"date":"2026-09-08","close":5940.0},{"date":"2026-09-09","close":5930.0},{"date":"2026-09-10","close":5980.0},{"date":"2026-09-11","close":5900.0},{"date":"2026-09-14","close":5860.0},{"date":"2026-09-15","close":5690.0},{"date":"2026-09-16","close":5850.0},{"date":"2026-09-17","close":5710.0},{"date":"2026-09-18","close":5750.0},{"date":"2026-09-21","close":5730.0},{"date":"2026-09-22","close":5800.0},{"date":"2026-09-23","close":5670.0},{"date":"2026-09-28","close":5700.0},{"date":"2026-09-29","close":5800.0},{"date":"2026-09-30","close":5730.0},{"date":"2026-10-01","close":5750.0},{"date":"2026-10-02","close":5660.0},{"date":"2026-10-06","close":5660.0},{"date":"2026-10-07","close":5570.0},{"date":"2026-10-08","close":5560.0},{"date":"2026-10-12","close":5650.0},{"date":"2026-10-13","close":5390.0},{"date":"2026-10-14","close":5680.0},{"date":"2026-10-15","close":5350.0},{"date":"2026-10-16","close":5460.0},{"date":"2026-10-19","close":5590.0},{"date":"2026-10-20","close":5480.0},{"date":"2026-10-21","close":5420.0},{"date":"2026-10-22","close":5330.0},{"date":"2026-10-23","close":5250.0}],"chart_data":[{"date":"2024-10-23","open":7638,"high":7725,"low":7513,"close":7725,"volume":41045,"rsi_14":50.79,"sma_20":8061.0,"sma_60":8545.67,"sma_120":8916.0},{"date":"2024-10-24","open":7725,"high":7792,"low":7551,"close":7657,"volume":48697,"rsi_14":50.26,"sma_20":8058.5,"sma_60":8517.33,"sma_120":8919.42},{"date":"2024-10-25","open":7657,"high":7677,"low":7407,"close":7446,"volume":58567,"rsi_14":43.81,"sma_20":8036.0,"sma_60":8480.33,"sma_120":8921.08},{"date":"2024-10-28","open":7561,"high":7619,"low":7426,"close":7571,"volume":13387,"rsi_14":47.09,"sma_20":8023.5,"sma_60":8445.33,"sma_120":8923.75},{"date":"2024-10-29","open":7571,"high":7629,"low":7513,"close":7590,"volume":17497,"rsi_14":50.0,"sma_20":8008.5,"sma_60":8409.17,"sma_120":8926.58},{"date":"2024-10-30","open":7686,"high":7686,"low":7571,"close":7629,"volume":9834,"rsi_14":45.96,"sma_20":7997.0,"sma_60":8370.33,"sma_120":8929.0},{"date":"2024-10-31","open":7629,"high":7744,"low":7176,"close":7686,"volume":23593,"rsi_14":51.32,"sma_20":7996.5,"sma_60":8340.0,"sma_120":8931.83},{"date":"2024-11-01","open":7677,"high":7715,"low":7503,"close":7696,"volume":31127,"rsi_14":45.24,"sma_20":7999.0,"sma_60":8306.67,"sma_120":8934.58},{"date":"2024-11-04","open":7696,"high":7715,"low":7561,"close":7629,"volume":15465,"rsi_14":38.12,"sma_20":7995.5,"sma_60":8275.5,"sma_120":8936.67},{"date":"2024-11-05","open":7638,"high":7763,"low":7609,"close":7754,"volume":22783,"rsi_14":49.66,"sma_20":7998.5,"sma_60":8257.67,"sma_120":8939.83},{"date":"2024-11-06","open":7792,"high":7812,"low":7667,"close":7773,"volume":35437,"rsi_14":44.03,"sma_20":8008.0,"sma_60":8257.33,"sma_120":8941.58},{"date":"2024-11-07","open":7696,"high":9016,"low":7619,"close":8100,"volume":755812,"rsi_14":63.7,"sma_20":8024.5,"sma_60":8255.67,"sma_120":8940.75},{"date":"2024-11-08","open":8081,"high":8303,"low":7946,"close":8139,"volume":161757,"rsi_14":62.41,"sma_20":8050.5,"sma_60":8246.5,"sma_120":8925.33},{"date":"2024-11-11","open":8139,"high":8216,"low":7889,"close":7946,"volume":81330,"rsi_14":61.11,"sma_20":8055.5,"sma_60":8229.67,"sma_120":8914.5},{"date":"2024-11-12","open":7898,"high":7937,"low":7513,"close":7667,"volume":104572,"rsi_14":48.17,"sma_20":8038.5,"sma_60":8205.83,"sma_120":8891.17},{"date":"2024-11-13","open":7667,"high":7686,"low":7243,"close":7243,"volume":87205,"rsi_14":39.3,"sma_20":8011.5,"sma_60":8181.0,"sma_120":8863.0},{"date":"2024-11-14","open":7446,"high":7465,"low":7243,"close":7436,"volume":39131,"rsi_14":49.75,"sma_20":7986.0,"sma_60":8161.83,"sma_120":8831.25},{"date":"2024-11-15","open":7503,"high":7706,"low":7301,"close":7590,"volume":33491,"rsi_14":50.5,"sma_20":7979.5,"sma_60":8146.5,"sma_120":8803.33},{"date":"2024-11-18","open":7667,"high":7734,"low":7503,"close":7600,"volume":37456,"rsi_14":50.25,"sma_20":7969.0,"sma_60":8132.33,"sma_120":8779.75},{"date":"2024-11-19","open":7532,"high":7715,"low":7474,"close":7513,"volume":30843,"rsi_14":47.09,"sma_20":7962.5,"sma_60":8120.0,"sma_120":8756.0},{"date":"2024-11-20","open":7580,"high":7609,"low":7446,"close":7446,"volume":24661,"rsi_14":43.96,"sma_20":7948.0,"sma_60":8102.33,"sma_120":8736.83},{"date":"2024-11-21","open":7446,"high":7590,"low":7378,"close":7513,"volume":20053,"rsi_14":45.54,"sma_20":7940.5,"sma_60":8083.0,"sma_120":8718.17},{"date":"2024-11-22","open":7513,"high":7754,"low":7513,"close":7571,"volume":23738,"rsi_14":48.58,"sma_20":7947.0,"sma_60":8068.0,"sma_120":8701.33},{"date":"2024-11-25","open":7542,"high":7754,"low":7532,"close":7725,"volume":33919,"rsi_14":49.3,"sma_20":7955.0,"sma_60":8058.67,"sma_120":8683.25},{"date":"2024-11-26","open":7734,"high":7744,"low":7571,"close":7677,"volume":18930,"rsi_14":47.71,"sma_20":7959.5,"sma_60":8048.17,"sma_120":8667.42},{"date":"2024-11-27","open":7677,"high":7725,"low":7551,"close":7657,"volume":25420,"rsi_14":37.63,"sma_20":7961.0,"sma_60":8033.17,"sma_120":8651.08},{"date":"2024-11-28","open":7571,"high":7898,"low":7571,"close":7898,"volume":51398,"rsi_14":43.96,"sma_20":7972.0,"sma_60":8026.33,"sma_120":8635.17},{"date":"2024-11-29","open":8014,"high":8014,"low":7638,"close":7715,"volume":23616,"rsi_14":44.17,"sma_20":7973.0,"sma_60":8015.67,"sma_120":8623.58},{"date":"2024-12-02","open":7802,"high":7802,"low":7494,"close":7494,"volume":27528,"rsi_14":45.5,"sma_20":7966.0,"sma_60":8001.5,"sma_120":8612.58},{"date":"2024-12-03","open":7368,"high":7734,"low":7368,"close":7667,"volume":31572,"rsi_14":62.64,"sma_20":7961.5,"sma_60":7994.83,"sma_120":8602.67},{"date":"2024-12-04","open":7590,"high":7686,"low":7407,"close":7523,"volume":23829,"rsi_14":52.66,"sma_20":7948.5,"sma_60":7986.33,"sma_120":8591.25},{"date":"2024-12-05","open":7523,"high":7542,"low":7397,"close":7494,"volume":13930,"rsi_14":46.79,"sma_20":7917.0,"sma_60":7981.67,"sma_120":8580.67},{"date":"2024-12-06","open":7523,"high":7523,"low":7176,"close":7243,"volume":38250,"rsi_14":39.78,"sma_20":7870.5,"sma_60":7973.67,"sma_120":8566.83},{"date":"2024-12-09","open":7243,"high":7320,"low":6800,"close":6983,"volume":72726,"rsi_14":36.18,"sma_20":7820.5,"sma_60":7964.33,"sma_120":8551.83},{"date":"2024-12-10","open":7012,"high":7388,"low":7002,"close":7388,"volume":27804,"rsi_14":48.72,"sma_20":7806.0,"sma_60":7959.5,"sma_120":8540.33},{"date":"2024-12-11","open":7388,"high":7638,"low":7340,"close":7638,"volume":23164,"rsi_14":52.57,"sma_20":7826.5,"sma_60":7960.17,"sma_120":8532.25},{"date":"2024-12-12","open":7638,"high":7696,"low":7561,"close":7657,"volume":10869,"rsi_14":51.81,"sma_20":7838.0,"sma_60":7963.17,"sma_120":8524.08},{"date":"2024-12-13","open":7513,"high":7763,"low":7513,"close":7744,"volume":29874,"rsi_14":50.41,"sma_20":7846.0,"sma_60":7964.83,"sma_120":8518.17},{"date":"2024-12-16","open":7715,"high":7850,"low":7657,"close":7773,"volume":26660,"rsi_14":52.08,"sma_20":7855.0,"sma_60":7965.17,"sma_120":8508.0},{"date":"2024-12-17","open":7792,"high":7898,"low":7763,"close":7879,"volume":32826,"rsi_14":54.62,"sma_20":7874.0,"sma_60":7968.17,"sma_120":8501.33},{"date":"2024-12-18","open":7831,"high":7898,"low":7773,"close":7869,"volume":18706,"rsi_14":49.33,"sma_20":7896.0,"sma_60":7968.33,"sma_120":8493.25},{"date":"2024-12-19","open":7860,"high":7860,"low":7734,"close":7773,"volume":18343,"rsi_14":51.39,"sma_20":7909.5,"sma_60":7969.5,"sma_120":8480.92},{"date":"2024-12-20","open":7840,"high":7850,"low":7571,"close":7667,"volume":11459,"rsi_14":54.41,"sma_20":7914.5,"sma_60":7965.83,"sma_120":8467.83},{"date":"2024-12-23","open":7667,"high":7773,"low":7619,"close":7773,"volume":12240,"rsi_14":52.79,"sma_20":7917.0,"sma_60":7965.17,"sma_120":8458.5},{"date":"2024-12-24","open":7783,"high":7783,"low":7609,"close":7696,"volume":10926,"rsi_14":54.74,"sma_20":7918.0,"sma_60":7962.0,"sma_120":8448.25},{"date":"2024-12-26","open":7792,"high":7792,"low":7571,"close":7696,"volume":34528,"rsi_14":55.61,"sma_20":7920.0,"sma_60":7959.33,"sma_120":8438.92},{"date":"2024-12-27","open":7686,"high":7686,"low":7455,"close":7561,"volume":14288,"rsi_14":59.43,"sma_20":7902.5,"sma_60":7957.0,"sma_120":8427.33},{"date":"2024-12-30","open":7561,"high":7600,"low":7349,"close":7349,"volume":24761,"rsi_14":61.18,"sma_20":7883.5,"sma_60":7951.83,"sma_120":8416.17},{"date":"2025-01-02","open":7349,"high":7465,"low":7243,"close":7272,"volume":20029,"rsi_14":45.59,"sma_20":7872.0,"sma_60":7944.5,"sma_120":8401.25},{"date":"2025-01-03","open":7282,"high":7455,"low":7224,"close":7446,"volume":26807,"rsi_14":42.19,"sma_20":7860.5,"sma_60":7940.17,"sma_120":8390.92},{"date":"2025-01-06","open":7465,"high":7590,"low":7397,"close":7561,"volume":35793,"rsi_14":46.38,"sma_20":7862.5,"sma_60":7939.67,"sma_120":8382.67},{"date":"2025-01-07","open":7551,"high":7648,"low":7523,"close":7609,"volume":27185,"rsi_14":44.78,"sma_20":7868.5,"sma_60":7936.67,"sma_120":8375.08},{"date":"2025-01-08","open":7532,"high":7619,"low":7474,"close":7619,"volume":23045,"rsi_14":43.94,"sma_20":7888.0,"sma_60":7936.33,"sma_120":8365.92},{"date":"2025-01-09","open":7619,"high":7667,"low":7523,"close":7590,"volume":33835,"rsi_14":37.9,"sma_20":7919.5,"sma_60":7931.83,"sma_120":8356.33},{"date":"2025-01-10","open":7638,"high":7638,"low":7503,"close":7503,"volume":16472,"rsi_14":35.61,"sma_20":7925.5,"sma_60":7923.33,"sma_120":8338.75},{"date":"2025-01-13","open":7503,"high":7561,"low":7320,"close":7397,"volume":23596,"rsi_14":35.34,"sma_20":7913.0,"sma_60":7917.0,"sma_120":8316.92},{"date":"2025-01-14","open":7397,"high":7503,"low":7311,"close":7417,"volume":16518,"rsi_14":39.52,"sma_20":7900.5,"sma_60":7908.17,"sma_120":8297.75},{"date":"2025-01-15","open":7436,"high":7532,"low":7291,"close":7301,"volume":20316,"rsi_14":30.4,"sma_20":7877.5,"sma_60":7901.0,"sma_120":8271.33},{"date":"2025-01-16","open":7320,"high":7436,"low":7311,"close":7359,"volume":21724,"rsi_14":35.77,"sma_20":7856.0,"sma_60":7893.33,"sma_120":8249.25},{"date":"2025-01-17","open":7407,"high":7436,"low":7311,"close":7340,"volume":18160,"rsi_14":35.2,"sma_20":7828.0,"sma_60":7888.17,"sma_120":8229.5},{"date":"2025-01-20","open":7340,"high":7446,"low":7282,"close":7368,"volume":35134,"rsi_14":41.23,"sma_20":7802.0,"sma_60":7882.0,"sma_120":8213.83},{"date":"2025-01-21","open":7301,"high":7426,"low":7301,"close":7349,"volume":16198,"rsi_14":50.0,"sma_20":7780.0,"sma_60":7876.67,"sma_120":8197.0},{"date":"2025-01-22","open":7349,"high":7465,"low":7311,"close":7465,"volume":21643,"rsi_14":60.2,"sma_20":7769.5,"sma_60":7877.0,"sma_120":8178.67},{"date":"2025-01-23","open":7474,"high":7561,"low":7320,"close":7542,"volume":40174,"rsi_14":55.68,"sma_20":7757.5,"sma_60":7876.5,"sma_120":8160.92},{"date":"2025-01-24","open":7561,"high":7561,"low":7320,"close":7349,"volume":31416,"rsi_14":38.54,"sma_20":7739.5,"sma_60":7872.33,"sma_120":8140.75},{"date":"2025-01-31","open":7301,"high":7340,"low":7205,"close":7234,"volume":29504,"rsi_14":31.07,"sma_20":7715.5,"sma_60":7865.5,"sma_120":8117.92},{"date":"2025-02-03","open":7253,"high":7253,"low":7041,"close":7089,"volume":26149,"rsi_14":26.5,"sma_20":7691.0,"sma_60":7855.17,"sma_120":8097.58},{"date":"2025-02-04","open":7051,"high":7224,"low":7051,"close":7214,"volume":14153,"rsi_14":34.65,"sma_20":7684.0,"sma_60":7846.83,"sma_120":8076.75},{"date":"2025-02-05","open":7166,"high":7349,"low":7166,"close":7330,"volume":21526,"rsi_14":43.08,"sma_20":7687.0,"sma_60":7841.67,"sma_120":8058.58},{"date":"2025-02-06","open":7340,"high":7426,"low":7291,"close":7378,"volume":26423,"rsi_14":49.19,"sma_20":7683.5,"sma_60":7835.17,"sma_120":8046.42},{"date":"2025-02-07","open":7378,"high":7465,"low":7185,"close":7185,"volume":28761,"rsi_14":41.55,"sma_20":7664.0,"sma_60":7825.0,"sma_120":8041.17},{"date":"2025-02-10","open":7195,"high":7696,"low":7195,"close":7465,"volume":86371,"rsi_14":55.35,"sma_20":7656.5,"sma_60":7814.0,"sma_120":8034.83},{"date":"2025-02-11","open":7368,"high":7561,"low":7031,"close":7031,"volume":123806,"rsi_14":41.41,"sma_20":7626.0,"sma_60":7794.83,"sma_120":8020.67},{"date":"2025-02-12","open":7089,"high":7185,"low":6983,"close":7041,"volume":96864,"rsi_14":42.13,"sma_20":7597.5,"sma_60":7779.17,"sma_120":8004.42},{"date":"2025-02-13","open":7051,"high":7195,"low":7041,"close":7051,"volume":32973,"rsi_14":41.54,"sma_20":7574.0,"sma_60":7768.5,"sma_120":7987.17},{"date":"2025-02-14","open":7128,"high":7166,"low":7031,"close":7041,"volume":52859,"rsi_14":41.75,"sma_20":7555.5,"sma_60":7765.0,"sma_120":7973.0},{"date":"2025-02-17","open":7118,"high":7205,"low":7051,"close":7147,"volume":37660,"rsi_14":41.45,"sma_20":7541.5,"sma_60":7760.0,"sma_120":7960.92},{"date":"2025-02-18","open":7147,"high":7166,"low":7080,"close":7118,"volume":22787,"rsi_14":38.3,"sma_20":7532.0,"sma_60":7751.83,"sma_120":7949.17},{"date":"2025-02-19","open":7118,"high":7272,"low":7118,"close":7253,"volume":31021,"rsi_14":47.25,"sma_20":7526.5,"sma_60":7745.83,"sma_120":7939.08},{"date":"2025-02-20","open":7272,"high":7311,"low":7185,"close":7263,"volume":27282,"rsi_14":50.88,"sma_20":7522.5,"sma_60":7741.5,"sma_120":7930.75},{"date":"2025-02-21","open":7263,"high":7388,"low":7234,"close":7359,"volume":31906,"rsi_14":58.43,"sma_20":7522.0,"sma_60":7740.0,"sma_120":7921.17},{"date":"2025-02-24","open":7320,"high":7368,"low":7243,"close":7311,"volume":14046,"rsi_14":53.16,"sma_20":7520.0,"sma_60":7736.5,"sma_120":7909.75},{"date":"2025-02-25","open":7320,"high":7340,"low":7234,"close":7301,"volume":17243,"rsi_14":48.98,"sma_20":7511.5,"sma_60":7731.83,"sma_120":7899.92},{"date":"2025-02-26","open":7301,"high":7368,"low":7243,"close":7340,"volume":20247,"rsi_14":48.63,"sma_20":7501.0,"sma_60":7725.17,"sma_120":7891.92},{"date":"2025-02-27","open":7388,"high":7465,"low":7320,"close":7388,"volume":18480,"rsi_14":58.02,"sma_20":7503.0,"sma_60":7720.17,"sma_120":7884.17},{"date":"2025-02-28","open":7388,"high":7397,"low":7137,"close":7137,"volume":27494,"rsi_14":36.72,"sma_20":7498.0,"sma_60":7711.17,"sma_120":7872.17},{"date":"2025-03-04","open":7224,"high":7224,"low":7108,"close":7118,"volume":24133,"rsi_14":55.29,"sma_20":7499.5,"sma_60":7697.67,"sma_120":7862.0},{"date":"2025-03-05","open":7137,"high":7234,"low":7099,"close":7224,"volume":12107,"rsi_14":60.0,"sma_20":7500.0,"sma_60":7689.17,"sma_120":7852.42},{"date":"2025-03-06","open":7417,"high":7417,"low":7176,"close":7205,"volume":9600,"rsi_14":58.33,"sma_20":7493.5,"sma_60":7684.17,"sma_120":7842.83},{"date":"2025-03-07","open":7282,"high":7282,"low":7128,"close":7214,"volume":22649,"rsi_14":59.38,"sma_20":7485.0,"sma_60":7676.33,"sma_120":7835.58},{"date":"2025-03-10","open":7272,"high":7272,"low":7128,"close":7195,"volume":9308,"rsi_14":52.87,"sma_20":7485.5,"sma_60":7670.67,"sma_120":7828.5},{"date":"2025-03-11","open":7128,"high":7176,"low":7022,"close":7080,"volume":36707,"rsi_14":47.92,"sma_20":7465.5,"sma_60":7663.5,"sma_120":7822.58},{"date":"2025-03-12","open":7080,"high":7128,"low":6974,"close":6974,"volume":65020,"rsi_14":34.41,"sma_20":7462.5,"sma_60":7658.83,"sma_120":7816.25},{"date":"2025-03-13","open":7002,"high":7080,"low":6935,"close":6964,"volume":18904,"rsi_14":33.33,"sma_20":7458.5,"sma_60":7658.5,"sma_120":7811.42},{"date":"2025-03-14","open":7031,"high":7080,"low":6945,"close":6983,"volume":13324,"rsi_14":27.06,"sma_20":7455.0,"sma_60":7651.5,"sma_120":7805.5},{"date":"2025-03-17","open":7070,"high":7128,"low":6983,"close":7080,"volume":17261,"rsi_14":36.67,"sma_20":7457.0,"sma_60":7641.83,"sma_120":7801.0},{"date":"2025-03-18","open":7060,"high":7147,"low":7041,"close":7089,"volume":8869,"rsi_14":37.78,"sma_20":7454.0,"sma_60":7632.0,"sma_120":7797.58},{"date":"2025-03-19","open":7089,"high":7089,"low":7012,"close":7070,"volume":11167,"rsi_14":34.09,"sma_20":7451.5,"sma_60":7620.33,"sma_120":7792.58},{"date":"2025-03-20","open":7099,"high":7099,"low":6954,"close":6954,"volume":26079,"rsi_14":26.32,"sma_20":7436.0,"sma_60":7606.17,"sma_120":7785.67},{"date":"2025-03-21","open":6964,"high":7012,"low":6925,"close":6964,"volume":16444,"rsi_14":37.14,"sma_20":7420.5,"sma_60":7590.33,"sma_120":7779.25},{"date":"2025-03-24","open":7031,"high":7031,"low":6935,"close":6993,"volume":15210,"rsi_14":40.85,"sma_20":7401.5,"sma_60":7575.17,"sma_120":7771.75},{"date":"2025-03-25","open":7002,"high":7055,"low":6925,"close":6964,"volume":31383,"rsi_14":28.57,"sma_20":7383.5,"sma_60":7561.17,"sma_120":7765.33},{"date":"2025-03-26","open":7031,"high":7051,"low":6954,"close":6983,"volume":22659,"rsi_14":31.75,"sma_20":7367.0,"sma_60":7549.33,"sma_120":7757.58},{"date":"2025-03-27","open":7031,"high":7089,"low":6954,"close":6954,"volume":22259,"rsi_14":29.23,"sma_20":7347.0,"sma_60":7535.17,"sma_120":7750.17},{"date":"2025-03-28","open":6935,"high":6964,"low":6781,"close":6781,"volume":44961,"rsi_14":23.46,"sma_20":7315.5,"sma_60":7519.33,"sma_120":7740.67},{"date":"2025-03-31","open":6887,"high":6887,"low":6646,"close":6656,"volume":26448,"rsi_14":23.17,"sma_20":7290.5,"sma_60":7501.33,"sma_120":7730.33},{"date":"2025-04-01","open":6694,"high":6868,"low":6694,"close":6810,"volume":9539,"rsi_14":40.23,"sma_20":7274.5,"sma_60":7488.33,"sma_120":7722.67},{"date":"2025-04-02","open":6869,"high":6957,"low":6800,"close":6869,"volume":10408,"rsi_14":37.63,"sma_20":7249.5,"sma_60":7477.83,"sma_120":7714.83},{"date":"2025-04-03","open":6859,"high":6869,"low":6722,"close":6859,"volume":14915,"rsi_14":35.87,"sma_20":7225.0,"sma_60":7468.5,"sma_120":7706.5},{"date":"2025-04-04","open":6859,"high":6947,"low":6722,"close":6839,"volume":17448,"rsi_14":27.38,"sma_20":7199.0,"sma_60":7455.83,"sma_120":7698.0},{"date":"2025-04-07","open":6800,"high":6800,"low":6535,"close":6574,"volume":17510,"rsi_14":20.0,"sma_20":7160.5,"sma_60":7436.67,"sma_120":7688.17},{"date":"2025-04-08","open":6702,"high":6829,"low":6584,"close":6633,"volume":11437,"rsi_14":24.56,"sma_20":7131.0,"sma_60":7417.67,"sma_120":7677.17},{"date":"2025-04-09","open":6545,"high":6623,"low":6466,"close":6515,"volume":11274,"rsi_14":24.56,"sma_20":7101.0,"sma_60":7396.5,"sma_120":7666.42},{"date":"2025-04-10","open":6643,"high":6820,"low":6643,"close":6820,"volume":14407,"rsi_14":40.28,"sma_20":7087.0,"sma_60":7381.0,"sma_120":7656.42},{"date":"2025-04-11","open":6751,"high":6820,"low":6731,"close":6751,"volume":11233,"rsi_14":37.16,"sma_20":7068.5,"sma_60":7365.83,"sma_120":7644.58},{"date":"2025-04-14","open":6761,"high":6986,"low":6741,"close":6957,"volume":12357,"rsi_14":45.78,"sma_20":7055.5,"sma_60":7356.0,"sma_120":7636.5},{"date":"2025-04-15","open":6986,"high":7045,"low":6928,"close":6957,"volume":3100,"rsi_14":45.12,"sma_20":7042.0,"sma_60":7345.83,"sma_120":7627.0},{"date":"2025-04-16","open":6957,"high":6957,"low":6849,"close":6898,"volume":11617,"rsi_14":44.31,"sma_20":7026.5,"sma_60":7336.67,"sma_120":7618.83},{"date":"2025-04-17","open":6859,"high":6967,"low":6859,"close":6918,"volume":4453,"rsi_14":50.33,"sma_20":7018.0,"sma_60":7326.83,"sma_120":7610.08},{"date":"2025-04-18","open":6928,"high":7065,"low":6859,"close":7055,"volume":17168,"rsi_14":59.21,"sma_20":7016.0,"sma_60":7319.67,"sma_120":7603.92},{"date":"2025-04-21","open":7065,"high":7143,"low":7045,"close":7065,"volume":8641,"rsi_14":54.74,"sma_20":7013.0,"sma_60":7312.17,"sma_120":7597.08},{"date":"2025-04-22","open":7065,"high":7104,"low":7035,"close":7055,"volume":7527,"rsi_14":57.25,"sma_20":7011.0,"sma_60":7304.83,"sma_120":7590.75},{"date":"2025-04-23","open":7075,"high":7163,"low":7026,"close":7134,"volume":9133,"rsi_14":60.14,"sma_20":7012.0,"sma_60":7296.83,"sma_120":7586.92},{"date":"2025-04-24","open":7163,"high":7173,"low":7114,"close":7124,"volume":4818,"rsi_14":60.58,"sma_20":7014.0,"sma_60":7287.33,"sma_120":7581.92},{"date":"2025-04-25","open":7143,"high":7359,"low":7055,"close":7242,"volume":21583,"rsi_14":77.87,"sma_20":7031.0,"sma_60":7283.17,"sma_120":7577.75},{"date":"2025-04-28","open":7242,"high":7320,"low":7212,"close":7232,"volume":5208,"rsi_14":76.07,"sma_20":7054.0,"sma_60":7280.83,"sma_120":7573.17},{"date":"2025-04-29","open":7242,"high":7320,"low":7192,"close":7192,"volume":7353,"rsi_14":81.65,"sma_20":7067.0,"sma_60":7280.33,"sma_120":7567.75},{"date":"2025-04-30","open":7222,"high":7261,"low":7134,"close":7134,"volume":4294,"rsi_14":69.05,"sma_20":7080.5,"sma_60":7276.67,"sma_120":7561.75},{"date":"2025-05-02","open":7134,"high":7271,"low":7114,"close":7124,"volume":4081,"rsi_14":74.36,"sma_20":7094.0,"sma_60":7270.83,"sma_120":7556.25},{"date":"2025-05-07","open":7163,"high":7359,"low":7153,"close":7251,"volume":9528,"rsi_14":71.43,"sma_20":7115.0,"sma_60":7266.33,"sma_120":7550.75},{"date":"2025-05-08","open":7153,"high":7791,"low":7153,"close":7448,"volume":143641,"rsi_14":77.78,"sma_20":7159.5,"sma_60":7268.5,"sma_120":7546.75},{"date":"2025-05-09","open":7448,"high":7713,"low":7408,"close":7605,"volume":45078,"rsi_14":86.0,"sma_20":7209.0,"sma_60":7268.5,"sma_120":7541.25},{"date":"2025-05-12","open":7614,"high":7752,"low":7526,"close":7565,"volume":32563,"rsi_14":82.35,"sma_20":7262.5,"sma_60":7275.33,"sma_120":7535.08},{"date":"2025-05-13","open":7654,"high":7742,"low":7526,"close":7624,"volume":17172,"rsi_14":80.85,"sma_20":7303.5,"sma_60":7283.0,"sma_120":7531.08},{"date":"2025-05-14","open":7634,"high":7801,"low":7565,"close":7673,"volume":19027,"rsi_14":81.63,"sma_20":7350.5,"sma_60":7291.33,"sma_120":7529.92},{"date":"2025-05-15","open":7673,"high":7752,"low":7605,"close":7663,"volume":18455,"rsi_14":81.63,"sma_20":7386.5,"sma_60":7299.67,"sma_120":7532.33},{"date":"2025-05-16","open":7683,"high":7722,"low":7556,"close":7585,"volume":18409,"rsi_14":73.47,"sma_20":7418.5,"sma_60":7304.83,"sma_120":7532.42},{"date":"2025-05-19","open":7556,"high":7771,"low":7418,"close":7418,"volume":22750,"rsi_14":63.16,"sma_20":7445.0,"sma_60":7307.67,"sma_120":7529.75},{"date":"2025-05-20","open":7526,"high":7556,"low":7457,"close":7457,"volume":4982,"rsi_14":60.38,"sma_20":7472.5,"sma_60":7308.83,"sma_120":7527.33},{"date":"2025-05-21","open":7467,"high":7673,"low":7467,"close":7575,"volume":16297,"rsi_14":64.96,"sma_20":7499.0,"sma_60":7311.83,"sma_120":7526.67},{"date":"2025-05-22","open":7654,"high":7654,"low":7546,"close":7546,"volume":17891,"rsi_14":65.52,"sma_20":7523.5,"sma_60":7312.67,"sma_120":7526.33},{"date":"2025-05-23","open":7546,"high":7722,"low":7526,"close":7722,"volume":44687,"rsi_14":73.44,"sma_20":7557.5,"sma_60":7317.33,"sma_120":7526.92},{"date":"2025-05-26","open":7742,"high":7742,"low":7614,"close":7703,"volume":13481,"rsi_14":72.87,"sma_20":7586.5,"sma_60":7321.83,"sma_120":7526.83},{"date":"2025-05-27","open":7752,"high":7791,"low":7654,"close":7713,"volume":17841,"rsi_14":70.09,"sma_20":7616.5,"sma_60":7325.83,"sma_120":7525.5},{"date":"2025-05-28","open":7791,"high":7820,"low":7624,"close":7624,"volume":24117,"rsi_14":58.49,"sma_20":7636.0,"sma_60":7327.5,"sma_120":7523.83},{"date":"2025-05-29","open":7644,"high":7820,"low":7565,"close":7713,"volume":32810,"rsi_14":55.56,"sma_20":7660.5,"sma_60":7335.0,"sma_120":7523.08},{"date":"2025-05-30","open":7644,"high":7801,"low":7644,"close":7722,"volume":5883,"rsi_14":58.33,"sma_20":7687.5,"sma_60":7343.0,"sma_120":7520.33},{"date":"2025-06-02","open":7830,"high":7830,"low":7683,"close":7762,"volume":17371,"rsi_14":57.45,"sma_20":7719.5,"sma_60":7349.83,"sma_120":7519.5},{"date":"2025-06-04","open":7830,"high":7977,"low":7732,"close":7889,"volume":25716,"rsi_14":60.78,"sma_20":7758.5,"sma_60":7359.17,"sma_120":7521.67},{"date":"2025-06-05","open":7987,"high":7987,"low":7879,"close":7958,"volume":16631,"rsi_14":63.89,"sma_20":7794.5,"sma_60":7369.5,"sma_120":7522.92},{"date":"2025-06-09","open":7987,"high":8262,"low":7919,"close":8184,"volume":56476,"rsi_14":74.8,"sma_20":7832.0,"sma_60":7384.0,"sma_120":7527.33},{"date":"2025-06-10","open":8184,"high":8242,"low":8056,"close":8144,"volume":32988,"rsi_14":83.64,"sma_20":7859.5,"sma_60":7399.83,"sma_120":7531.67},{"date":"2025-06-11","open":8193,"high":8242,"low":8036,"close":8115,"volume":22694,"rsi_14":80.73,"sma_20":7887.5,"sma_60":7417.0,"sma_120":7537.92},{"date":"2025-06-12","open":8154,"high":8223,"low":8046,"close":8066,"volume":12261,"rsi_14":74.51,"sma_20":7910.0,"sma_60":7433.5,"sma_120":7546.0},{"date":"2025-06-13","open":8046,"high":8125,"low":7801,"close":7850,"volume":31943,"rsi_14":62.81,"sma_20":7919.0,"sma_60":7446.0,"sma_120":7548.75},{"date":"2025-06-16","open":8007,"high":8007,"low":7722,"close":7919,"volume":15669,"rsi_14":59.09,"sma_20":7932.0,"sma_60":7458.0,"sma_120":7549.92},{"date":"2025-06-17","open":7987,"high":7987,"low":7771,"close":7850,"volume":12863,"rsi_14":56.52,"sma_20":7945.5,"sma_60":7468.67,"sma_120":7550.33},{"date":"2025-06-18","open":7801,"high":7928,"low":7801,"close":7860,"volume":35585,"rsi_14":56.52,"sma_20":7968.0,"sma_60":7479.83,"sma_120":7550.08},{"date":"2025-06-19","open":7909,"high":7909,"low":7791,"close":7791,"volume":7147,"rsi_14":57.52,"sma_20":7985.0,"sma_60":7491.83,"sma_120":7549.0},{"date":"2025-06-20","open":7860,"high":7879,"low":7634,"close":7713,"volume":33955,"rsi_14":50.0,"sma_20":7992.0,"sma_60":7502.33,"sma_120":7546.33},{"date":"2025-06-23","open":7722,"high":7722,"low":7448,"close":7526,"volume":53829,"rsi_14":42.31,"sma_20":7991.0,"sma_60":7509.17,"sma_120":7542.17},{"date":"2025-06-24","open":7546,"high":7850,"low":7546,"close":7840,"volume":46176,"rsi_14":52.53,"sma_20":7997.0,"sma_60":7521.83,"sma_120":7541.5},{"date":"2025-06-25","open":7870,"high":7928,"low":7654,"close":7899,"volume":27807,"rsi_14":50.33,"sma_20":8007.0,"sma_60":7535.17,"sma_120":7542.25},{"date":"2025-06-26","open":7899,"high":7899,"low":7644,"close":7693,"volume":18556,"rsi_14":41.82,"sma_20":8006.0,"sma_60":7545.5,"sma_120":7540.33},{"date":"2025-06-27","open":7762,"high":7762,"low":7605,"close":7742,"volume":22887,"rsi_14":34.69,"sma_20":8012.0,"sma_60":7559.67,"sma_120":7539.5},{"date":"2025-06-30","open":7683,"high":7742,"low":7634,"close":7732,"volume":6223,"rsi_14":35.42,"sma_20":8013.0,"sma_60":7575.83,"sma_120":7538.58},{"date":"2025-07-01","open":7752,"high":7840,"low":7683,"close":7830,"volume":27458,"rsi_14":40.4,"sma_20":8018.5,"sma_60":7591.0,"sma_120":7539.67},{"date":"2025-07-02","open":7820,"high":7850,"low":7683,"close":7850,"volume":13344,"rsi_14":42.57,"sma_20":8023.0,"sma_60":7607.67,"sma_120":7542.75},{"date":"2025-07-03","open":7801,"high":7938,"low":7752,"close":7928,"volume":31911,"rsi_14":52.99,"sma_20":8025.0,"sma_60":7625.83,"sma_120":7547.17},{"date":"2025-07-04","open":7919,"high":8291,"low":7899,"close":8125,"volume":156460,"rsi_14":57.14,"sma_20":8033.5,"sma_60":7647.67,"sma_120":7551.75},{"date":"2025-07-07","open":8125,"high":8164,"low":7987,"close":7987,"volume":29398,"rsi_14":54.55,"sma_20":8023.5,"sma_60":7671.67,"sma_120":7554.17},{"date":"2025-07-08","open":7987,"high":8233,"low":7938,"close":8085,"volume":42372,"rsi_14":57.06,"sma_20":8020.5,"sma_60":7696.33,"sma_120":7557.0},{"date":"2025-07-09","open":8193,"high":8448,"low":8085,"close":8331,"volume":123188,"rsi_14":65.19,"sma_20":8031.5,"sma_60":7727.17,"sma_120":7561.83},{"date":"2025-07-10","open":8331,"high":8390,"low":8223,"close":8291,"volume":41272,"rsi_14":66.67,"sma_20":8043.0,"sma_60":7752.17,"sma_120":7566.58},{"date":"2025-07-11","open":8399,"high":8399,"low":8134,"close":8134,"volume":37928,"rsi_14":67.82,"sma_20":8057.5,"sma_60":7775.67,"sma_120":7570.75},{"date":"2025-07-14","open":8223,"high":8242,"low":8085,"close":8174,"volume":25525,"rsi_14":61.64,"sma_20":8070.5,"sma_60":7796.33,"sma_120":7576.17},{"date":"2025-07-15","open":8203,"high":8223,"low":8134,"close":8223,"volume":12484,"rsi_14":61.38,"sma_20":8089.5,"sma_60":7817.83,"sma_120":7581.83},{"date":"2025-07-16","open":8242,"high":8242,"low":8036,"close":8105,"volume":17447,"rsi_14":65.44,"sma_20":8102.0,"sma_60":7838.33,"sma_120":7587.5},{"date":"2025-07-17","open":8174,"high":8174,"low":8007,"close":8105,"volume":14719,"rsi_14":64.12,"sma_20":8118.0,"sma_60":7858.5,"sma_120":7592.67},{"date":"2025-07-18","open":8105,"high":8115,"low":7958,"close":7968,"volume":19016,"rsi_14":58.33,"sma_20":8131.0,"sma_60":7874.0,"sma_120":7596.83},{"date":"2025-07-21","open":7968,"high":8017,"low":7938,"close":7958,"volume":18006,"rsi_14":54.81,"sma_20":8153.0,"sma_60":7889.17,"sma_120":7600.67},{"date":"2025-07-22","open":8115,"high":8115,"low":7791,"close":7928,"volume":40793,"rsi_14":52.94,"sma_20":8157.5,"sma_60":7904.0,"sma_120":7604.42},{"date":"2025-07-23","open":7968,"high":7968,"low":7762,"close":7899,"volume":20006,"rsi_14":48.85,"sma_20":8157.5,"sma_60":7917.0,"sma_120":7606.92},{"date":"2025-07-24","open":7968,"high":7968,"low":7791,"close":7889,"volume":14872,"rsi_14":39.29,"sma_20":8167.5,"sma_60":7930.0,"sma_120":7608.67},{"date":"2025-07-25","open":7791,"high":7840,"low":7722,"close":7752,"volume":37511,"rsi_14":39.29,"sma_20":8168.0,"sma_60":7938.67,"sma_120":7610.92},{"date":"2025-07-28","open":7771,"high":7811,"low":7556,"close":7713,"volume":48016,"rsi_14":32.08,"sma_20":8167.0,"sma_60":7946.83,"sma_120":7613.83},{"date":"2025-07-29","open":7713,"high":7713,"low":7575,"close":7713,"volume":18320,"rsi_14":11.11,"sma_20":8161.0,"sma_60":7955.67,"sma_120":7618.0},{"date":"2025-07-30","open":7713,"high":7850,"low":7683,"close":7850,"volume":19697,"rsi_14":25.27,"sma_20":8161.0,"sma_60":7967.83,"sma_120":7622.25},{"date":"2025-07-31","open":7850,"high":7850,"low":7614,"close":7791,"volume":10568,"rsi_14":28.4,"sma_20":8154.0,"sma_60":7979.17,"sma_120":7625.0},{"date":"2025-08-01","open":7752,"high":7752,"low":7448,"close":7506,"volume":69276,"rsi_14":17.92,"sma_20":8122.5,"sma_60":7983.5,"sma_120":7624.92},{"date":"2025-08-04","open":7438,"high":7742,"low":7428,"close":7575,"volume":24499,"rsi_14":19.44,"sma_20":8101.5,"sma_60":7985.67,"sma_120":7627.08},{"date":"2025-08-05","open":7595,"high":7742,"low":7467,"close":7477,"volume":20053,"rsi_14":19.81,"sma_20":8070.5,"sma_60":7983.5,"sma_120":7626.0},{"date":"2025-08-06","open":7536,"high":7673,"low":7477,"close":7585,"volume":14913,"rsi_14":27.35,"sma_20":8032.5,"sma_60":7983.83,"sma_120":7629.58},{"date":"2025-08-07","open":7673,"high":7673,"low":7487,"close":7546,"volume":15738,"rsi_14":29.91,"sma_20":7994.5,"sma_60":7982.5,"sma_120":7632.75},{"date":"2025-08-08","open":7556,"high":7654,"low":7536,"close":7536,"volume":17796,"rsi_14":29.91,"sma_20":7964.0,"sma_60":7980.17,"sma_120":7635.75},{"date":"2025-08-11","open":7722,"high":7722,"low":7408,"close":7448,"volume":29564,"rsi_14":28.32,"sma_20":7927.0,"sma_60":7976.5,"sma_120":7638.08},{"date":"2025-08-12","open":7526,"high":7595,"low":7428,"close":7497,"volume":27270,"rsi_14":32.17,"sma_20":7890.0,"sma_60":7975.0,"sma_120":7639.92},{"date":"2025-08-13","open":7457,"high":7526,"low":7340,"close":7408,"volume":43162,"rsi_14":30.08,"sma_20":7854.5,"sma_60":7974.83,"sma_120":7641.25},{"date":"2025-08-14","open":7261,"high":7448,"low":7261,"close":7281,"volume":48043,"rsi_14":30.33,"sma_20":7812.5,"sma_60":7971.83,"sma_120":7640.33},{"date":"2025-08-18","open":7271,"high":7340,"low":7134,"close":7134,"volume":48282,"rsi_14":27.82,"sma_20":7770.0,"sma_60":7964.33,"sma_120":7638.08},{"date":"2025-08-19","open":7026,"high":7242,"low":7026,"close":7134,"volume":19552,"rsi_14":27.82,"sma_20":7728.0,"sma_60":7957.33,"sma_120":7635.0},{"date":"2025-08-20","open":7094,"high":7163,"low":7065,"close":7153,"volume":20140,"rsi_14":20.66,"sma_20":7688.5,"sma_60":7947.67,"sma_120":7632.5},{"date":"2025-08-21","open":7075,"high":7222,"low":7075,"close":7183,"volume":12680,"rsi_14":23.73,"sma_20":7652.0,"sma_60":7938.83,"sma_120":7630.33},{"date":"2025-08-22","open":7251,"high":7251,"low":7075,"close":7114,"volume":13769,"rsi_14":29.17,"sma_20":7612.5,"sma_60":7928.67,"sma_120":7627.25},{"date":"2025-08-25","open":7094,"high":7192,"low":7094,"close":7153,"volume":19362,"rsi_14":26.88,"sma_20":7582.0,"sma_60":7920.67,"sma_120":7624.08},{"date":"2025-08-26","open":7153,"high":7281,"low":7153,"close":7261,"volume":10869,"rsi_14":38.3,"sma_20":7559.0,"sma_60":7913.0,"sma_120":7624.0},{"date":"2025-08-27","open":7330,"high":7330,"low":7124,"close":7124,"volume":9898,"rsi_14":25.77,"sma_20":7529.0,"sma_60":7902.83,"sma_120":7622.92},{"date":"2025-08-28","open":7153,"high":7212,"low":7114,"close":7114,"volume":5572,"rsi_14":26.6,"sma_20":7491.5,"sma_60":7891.83,"sma_120":7620.83},{"date":"2025-08-29","open":7153,"high":7153,"low":7094,"close":7114,"volume":12544,"rsi_14":26.88,"sma_20":7457.0,"sma_60":7878.67,"sma_120":7618.92},{"date":"2025-09-01","open":7094,"high":7104,"low":6957,"close":6967,"volume":19305,"rsi_14":25.25,"sma_20":7429.5,"sma_60":7861.83,"sma_120":7615.67},{"date":"2025-09-02","open":7104,"high":7104,"low":6908,"close":6986,"volume":10256,"rsi_14":22.92,"sma_20":7399.5,"sma_60":7841.5,"sma_120":7612.75},{"date":"2025-09-03","open":7006,"high":7026,"low":6977,"close":6996,"volume":9902,"rsi_14":26.14,"sma_20":7375.0,"sma_60":7822.0,"sma_120":7610.92},{"date":"2025-09-04","open":6977,"high":7143,"low":6977,"close":7114,"volume":7237,"rsi_14":40.23,"sma_20":7351.0,"sma_60":7805.0,"sma_120":7611.0},{"date":"2025-09-05","open":7114,"high":7183,"low":7035,"close":7075,"volume":12163,"rsi_14":46.05,"sma_20":7327.0,"sma_60":7788.17,"sma_120":7610.83},{"date":"2025-09-08","open":7114,"high":7163,"low":7026,"close":7124,"volume":17451,"rsi_14":49.38,"sma_20":7306.0,"sma_60":7775.83,"sma_120":7610.92},{"date":"2025-09-09","open":7124,"high":7173,"low":7065,"close":7104,"volume":10050,"rsi_14":46.91,"sma_20":7288.5,"sma_60":7762.0,"sma_120":7610.0},{"date":"2025-09-10","open":7212,"high":7340,"low":7114,"close":7202,"volume":20963,"rsi_14":51.14,"sma_20":7273.5,"sma_60":7751.0,"sma_120":7609.83},{"date":"2025-09-11","open":7212,"high":7330,"low":7163,"close":7163,"volume":15972,"rsi_14":52.94,"sma_20":7261.0,"sma_60":7739.17,"sma_120":7609.5},{"date":"2025-09-12","open":7173,"high":7242,"low":7104,"close":7124,"volume":23395,"rsi_14":48.24,"sma_20":7253.0,"sma_60":7727.83,"sma_120":7609.83},{"date":"2025-09-15","open":7163,"high":7183,"low":7045,"close":7114,"volume":23990,"rsi_14":40.0,"sma_20":7252.0,"sma_60":7717.67,"sma_120":7610.0},{"date":"2025-09-16","open":7094,"high":7114,"low":7035,"close":7055,"volume":40114,"rsi_14":44.78,"sma_20":7248.0,"sma_60":7709.67,"sma_120":7609.42},{"date":"2025-09-17","open":7114,"high":7153,"low":7045,"close":7104,"volume":36440,"rsi_14":49.3,"sma_20":7245.5,"sma_60":7697.17,"sma_120":7609.5},{"date":"2025-09-18","open":7222,"high":7222,"low":7114,"close":7153,"volume":29371,"rsi_14":51.35,"sma_20":7243.0,"sma_60":7684.17,"sma_120":7609.67},{"date":"2025-09-19","open":7280,"high":7340,"low":7210,"close":7220,"volume":26971,"rsi_14":59.38,"sma_20":7241.5,"sma_60":7673.83,"sma_120":7609.67},{"date":"2025-09-22","open":7085,"high":7163,"low":7075,"close":7143,"volume":11900,"rsi_14":61.76,"sma_20":7241.0,"sma_60":7663.67,"sma_120":7611.67},{"date":"2025-09-23","open":7163,"high":7163,"low":7085,"close":7104,"volume":20758,"rsi_14":57.75,"sma_20":7233.0,"sma_60":7653.0,"sma_120":7614.42},{"date":"2025-09-24","open":7075,"high":7104,"low":6996,"close":7006,"volume":36328,"rsi_14":42.03,"sma_20":7227.0,"sma_60":7639.0,"sma_120":7615.0},{"date":"2025-09-25","open":7026,"high":7055,"low":6996,"close":7035,"volume":10701,"rsi_14":47.06,"sma_20":7223.0,"sma_60":7625.17,"sma_120":7616.42},{"date":"2025-09-26","open":7035,"high":7035,"low":6967,"close":7006,"volume":34044,"rsi_14":40.91,"sma_20":7217.5,"sma_60":7609.5,"sma_120":7617.67},{"date":"2025-09-29","open":7006,"high":7075,"low":6957,"close":6967,"volume":52551,"rsi_14":39.71,"sma_20":7217.5,"sma_60":7589.83,"sma_120":7618.75},{"date":"2025-09-30","open":6967,"high":6986,"low":6928,"close":6937,"volume":15057,"rsi_14":27.87,"sma_20":7215.0,"sma_60":7572.0,"sma_120":7621.83},{"date":"2025-10-01","open":6967,"high":7006,"low":6918,"close":6928,"volume":18180,"rsi_14":29.31,"sma_20":7211.5,"sma_60":7552.33,"sma_120":7624.33},{"date":"2025-10-02","open":7026,"high":7026,"low":6859,"close":6898,"volume":22385,"rsi_14":30.36,"sma_20":7201.0,"sma_60":7528.17,"sma_120":7627.67},{"date":"2025-10-10","open":6918,"high":6918,"low":6810,"close":6859,"volume":67978,"rsi_14":28.33,"sma_20":7190.0,"sma_60":7503.83,"sma_120":7628.0},{"date":"2025-10-13","open":6869,"high":6878,"low":6751,"close":6839,"volume":24316,"rsi_14":30.36,"sma_20":7175.5,"sma_60":7481.83,"sma_120":7628.75},{"date":"2025-10-14","open":6878,"high":6898,"low":6741,"close":6790,"volume":48613,"rsi_14":21.43,"sma_20":7159.5,"sma_60":7458.33,"sma_120":7627.33},{"date":"2025-10-15","open":6908,"high":6908,"low":6790,"close":6878,"volume":19121,"rsi_14":29.03,"sma_20":7143.0,"sma_60":7435.5,"sma_120":7626.67},{"date":"2025-10-16","open":6849,"high":6898,"low":6800,"close":6869,"volume":49047,"rsi_14":31.03,"sma_20":7128.0,"sma_60":7414.5,"sma_120":7626.42},{"date":"2025-10-17","open":6888,"high":6888,"low":6761,"close":6761,"volume":42504,"rsi_14":19.05,"sma_20":7109.5,"sma_60":7391.67,"sma_120":7625.08},{"date":"2025-10-20","open":6780,"high":6820,"low":6672,"close":6820,"volume":27552,"rsi_14":27.69,"sma_20":7094.5,"sma_60":7372.17,"sma_120":7623.08},{"date":"2025-10-21","open":6820,"high":6878,"low":6702,"close":6751,"volume":38948,"rsi_14":29.03,"sma_20":7079.0,"sma_60":7351.67,"sma_120":7620.42},{"date":"2025-10-22","open":6810,"high":6810,"low":6672,"close":6761,"volume":34082,"rsi_14":26.67,"sma_20":7061.5,"sma_60":7331.83,"sma_120":7617.92},{"date":"2025-10-23","open":6722,"high":6780,"low":6672,"close":6692,"volume":43777,"rsi_14":25.0,"sma_20":7039.0,"sma_60":7311.33,"sma_120":7614.17},{"date":"2025-10-24","open":6771,"high":6771,"low":6643,"close":6663,"volume":16316,"rsi_14":25.4,"sma_20":7017.5,"sma_60":7290.5,"sma_120":7610.25},{"date":"2025-10-27","open":6672,"high":6839,"low":6594,"close":6800,"volume":50828,"rsi_14":40.54,"sma_20":7000.0,"sma_60":7274.33,"sma_120":7606.5},{"date":"2025-10-28","open":6800,"high":6849,"low":6712,"close":6731,"volume":28360,"rsi_14":37.5,"sma_20":6981.0,"sma_60":7257.67,"sma_120":7602.25},{"date":"2025-10-29","open":6731,"high":6741,"low":6628,"close":6653,"volume":27006,"rsi_14":34.88,"sma_20":6963.0,"sma_60":7239.67,"sma_120":7597.67},{"date":"2025-10-30","open":6653,"high":6653,"low":6506,"close":6555,"volume":67865,"rsi_14":32.97,"sma_20":6938.5,"sma_60":7217.67,"sma_120":7592.75},{"date":"2025-10-31","open":6555,"high":6574,"low":6476,"close":6486,"volume":32172,"rsi_14":31.25,"sma_20":6912.0,"sma_60":7195.5,"sma_120":7587.33},{"date":"2025-11-03","open":6486,"high":6515,"low":6427,"close":6437,"volume":52365,"rsi_14":31.25,"sma_20":6885.0,"sma_60":7177.33,"sma_120":7580.42},{"date":"2025-11-04","open":6437,"high":6476,"low":6309,"close":6427,"volume":44197,"rsi_14":23.86,"sma_20":6859.0,"sma_60":7157.83,"sma_120":7571.75},{"date":"2025-11-05","open":6427,"high":6535,"low":6300,"close":6437,"volume":30098,"rsi_14":25.0,"sma_20":6834.0,"sma_60":7140.17,"sma_120":7561.83},{"date":"2025-11-06","open":6574,"high":6614,"low":6427,"close":6447,"volume":16957,"rsi_14":29.49,"sma_20":6810.5,"sma_60":7120.83,"sma_120":7552.33},{"date":"2025-11-07","open":6447,"high":6486,"low":6251,"close":6260,"volume":41828,"rsi_14":18.68,"sma_20":6780.0,"sma_60":7099.0,"sma_120":7540.75},{"date":"2025-11-10","open":6309,"high":6535,"low":6290,"close":6398,"volume":39900,"rsi_14":31.63,"sma_20":6757.5,"sma_60":7079.67,"sma_120":7529.92},{"date":"2025-11-11","open":6398,"high":6565,"low":6270,"close":6280,"volume":33986,"rsi_14":27.52,"sma_20":6731.5,"sma_60":7059.83,"sma_120":7518.17},{"date":"2025-11-12","open":6398,"high":6614,"low":6309,"close":6604,"volume":36385,"rsi_14":46.67,"sma_20":6717.5,"sma_60":7044.67,"sma_120":7509.83},{"date":"2025-11-13","open":6604,"high":6672,"low":6574,"close":6574,"volume":42046,"rsi_14":46.67,"sma_20":6702.5,"sma_60":7030.5,"sma_120":7502.67},{"date":"2025-11-14","open":6506,"high":6672,"low":6496,"close":6574,"volume":24590,"rsi_14":40.5,"sma_20":6693.0,"sma_60":7018.5,"sma_120":7495.17},{"date":"2025-11-17","open":6633,"high":6633,"low":6378,"close":6525,"volume":11974,"rsi_14":41.18,"sma_20":6678.0,"sma_60":7008.17,"sma_120":7486.25},{"date":"2025-11-18","open":6515,"high":6515,"low":6290,"close":6290,"volume":21776,"rsi_14":36.3,"sma_20":6654.5,"sma_60":6993.83,"sma_120":7475.58},{"date":"2025-11-19","open":6417,"high":6417,"low":6231,"close":6241,"volume":33367,"rsi_14":37.69,"sma_20":6628.0,"sma_60":6978.33,"sma_120":7463.0},{"date":"2025-11-20","open":6260,"high":6417,"low":6260,"close":6398,"volume":17259,"rsi_14":46.76,"sma_20":6613.0,"sma_60":6965.0,"sma_120":7451.92},{"date":"2025-11-21","open":6398,"high":6398,"low":6231,"close":6319,"volume":27070,"rsi_14":45.77,"sma_20":6595.5,"sma_60":6951.5,"sma_120":7440.08},{"date":"2025-11-24","open":6329,"high":6339,"low":6103,"close":6103,"volume":35716,"rsi_14":39.88,"sma_20":6560.0,"sma_60":6933.67,"sma_120":7427.17},{"date":"2025-11-25","open":6182,"high":6182,"low":5966,"close":6015,"volume":149500,"rsi_14":37.43,"sma_20":6523.5,"sma_60":6912.5,"sma_120":7412.75},{"date":"2025-11-26","open":6015,"high":6084,"low":5868,"close":6015,"volume":310961,"rsi_14":37.06,"sma_20":6491.0,"sma_60":6893.67,"sma_120":7398.25},{"date":"2025-11-27","open":6015,"high":6054,"low":5956,"close":6015,"volume":30774,"rsi_14":41.72,"sma_20":6463.5,"sma_60":6875.0,"sma_120":7383.42},{"date":"2025-11-28","open":6015,"high":6133,"low":6015,"close":6054,"volume":38779,"rsi_14":37.59,"sma_20":6441.5,"sma_60":6857.0,"sma_120":7367.83},{"date":"2025-12-01","open":6064,"high":6123,"low":6025,"close":6025,"volume":25538,"rsi_14":40.15,"sma_20":6420.5,"sma_60":6841.0,"sma_120":7351.42},{"date":"2025-12-02","open":6025,"high":6103,"low":6005,"close":6084,"volume":20672,"rsi_14":24.76,"sma_20":6403.0,"sma_60":6825.67,"sma_120":7333.58},{"date":"2025-12-03","open":6094,"high":6123,"low":6035,"close":6103,"volume":18653,"rsi_14":26.92,"sma_20":6386.0,"sma_60":6810.5,"sma_120":7316.25},{"date":"2025-12-04","open":6113,"high":6143,"low":6074,"close":6133,"volume":16835,"rsi_14":28.97,"sma_20":6370.0,"sma_60":6793.83,"sma_120":7299.42},{"date":"2025-12-05","open":6152,"high":6241,"low":6103,"close":6231,"volume":39583,"rsi_14":36.61,"sma_20":6368.5,"sma_60":6779.5,"sma_120":7283.83},{"date":"2025-12-08","open":6231,"high":6241,"low":6084,"close":6094,"volume":43830,"rsi_14":40.2,"sma_20":6353.0,"sma_60":6762.0,"sma_120":7268.92},{"date":"2025-12-09","open":6094,"high":6143,"low":6025,"close":6143,"volume":13836,"rsi_14":45.1,"sma_20":6346.0,"sma_60":6745.67,"sma_120":7253.83},{"date":"2025-12-10","open":6143,"high":6172,"low":6064,"close":6064,"volume":19824,"rsi_14":31.91,"sma_20":6318.5,"sma_60":6726.33,"sma_120":7238.67},{"date":"2025-12-11","open":6064,"high":6260,"low":6064,"close":6192,"volume":27106,"rsi_14":43.43,"sma_20":6299.0,"sma_60":6709.83,"sma_120":7224.5},{"date":"2025-12-12","open":6192,"high":6290,"low":6192,"close":6290,"volume":18908,"rsi_14":60.92,"sma_20":6284.5,"sma_60":6695.67,"sma_120":7211.75},{"date":"2025-12-15","open":6211,"high":6339,"low":6211,"close":6270,"volume":31511,"rsi_14":66.25,"sma_20":6271.5,"sma_60":6681.33,"sma_120":7199.5},{"date":"2025-12-16","open":6290,"high":6290,"low":6182,"close":6211,"volume":25159,"rsi_14":61.63,"sma_20":6267.5,"sma_60":6667.0,"sma_120":7188.33},{"date":"2025-12-17","open":6221,"high":6309,"low":6201,"close":6309,"volume":42709,"rsi_14":65.62,"sma_20":6271.0,"sma_60":6653.5,"sma_120":7175.33},{"date":"2025-12-18","open":6280,"high":6280,"low":6152,"close":6192,"volume":36100,"rsi_14":56.73,"sma_20":6260.5,"sma_60":6637.5,"sma_120":7160.83},{"date":"2025-12-19","open":6192,"high":6251,"low":6152,"close":6172,"volume":23465,"rsi_14":57.28,"sma_20":6253.0,"sma_60":6622.0,"sma_120":7147.92},{"date":"2025-12-22","open":6329,"high":6329,"low":6192,"close":6211,"volume":10234,"rsi_14":56.44,"sma_20":6258.5,"sma_60":6606.17,"sma_120":7134.92},{"date":"2025-12-23","open":6211,"high":6231,"low":6084,"close":6162,"volume":35903,"rsi_14":52.88,"sma_20":6266.0,"sma_60":6590.17,"sma_120":7121.58},{"date":"2025-12-24","open":6162,"high":6211,"low":6094,"close":6162,"volume":12208,"rsi_14":51.49,"sma_20":6273.5,"sma_60":6575.83,"sma_120":7107.42},{"date":"2025-12-26","open":6192,"high":6221,"low":6064,"close":6094,"volume":21025,"rsi_14":42.86,"sma_20":6277.5,"sma_60":6559.83,"sma_120":7092.5},{"date":"2025-12-29","open":6123,"high":6309,"low":6044,"close":6309,"volume":32436,"rsi_14":60.38,"sma_20":6290.5,"sma_60":6548.0,"sma_120":7078.75},{"date":"2025-12-30","open":6349,"high":6820,"low":6300,"close":6761,"volume":266837,"rsi_14":71.43,"sma_20":6328.0,"sma_60":6544.5,"sma_120":7067.17},{"date":"2026-01-02","open":6623,"high":6722,"low":6535,"close":6623,"volume":174542,"rsi_14":68.63,"sma_20":6355.5,"sma_60":6539.17,"sma_120":7055.58},{"date":"2026-01-05","open":6594,"high":6731,"low":6594,"close":6702,"volume":86118,"rsi_14":67.57,"sma_20":6386.0,"sma_60":6535.33,"sma_120":7043.83},{"date":"2026-01-06","open":6702,"high":6790,"low":6682,"close":6780,"volume":37515,"rsi_14":67.12,"sma_20":6419.0,"sma_60":6533.17,"sma_120":7030.67},{"date":"2026-01-07","open":6780,"high":6780,"low":6515,"close":6515,"volume":76527,"rsi_14":57.31,"sma_20":6433.5,"sma_60":6527.33,"sma_120":7015.58},{"date":"2026-01-08","open":6515,"high":6594,"low":6427,"close":6447,"volume":46309,"rsi_14":56.98,"sma_20":6451.5,"sma_60":6520.67,"sma_120":7001.25},{"date":"2026-01-09","open":6486,"high":6496,"low":6408,"close":6457,"volume":20912,"rsi_14":54.6,"sma_20":6467.5,"sma_60":6515.0,"sma_120":6986.67},{"date":"2026-01-12","open":6476,"high":6506,"low":6398,"close":6447,"volume":28222,"rsi_14":58.55,"sma_20":6487.0,"sma_60":6507.67,"sma_120":6971.58},{"date":"2026-01-13","open":6447,"high":6486,"low":6319,"close":6349,"volume":52073,"rsi_14":55.62,"sma_20":6495.0,"sma_60":6498.83,"sma_120":6956.67},{"date":"2026-01-14","open":6349,"high":6437,"low":6300,"close":6329,"volume":36637,"rsi_14":53.8,"sma_20":6497.0,"sma_60":6491.5,"sma_120":6941.58},{"date":"2026-01-15","open":6339,"high":6408,"low":6300,"close":6408,"volume":25613,"rsi_14":57.76,"sma_20":6504.0,"sma_60":6484.5,"sma_120":6928.33},{"date":"2026-01-16","open":6408,"high":6476,"low":6349,"close":6349,"volume":22103,"rsi_14":55.69,"sma_20":6511.0,"sma_60":6477.67,"sma_120":6914.67},{"date":"2026-01-19","open":6408,"high":6692,"low":6388,"close":6565,"volume":64272,"rsi_14":58.13,"sma_20":6532.0,"sma_60":6468.5,"sma_120":6903.08},{"date":"2026-01-20","open":6555,"high":6565,"low":6427,"close":6555,"volume":18695,"rsi_14":40.87,"sma_20":6551.5,"sma_60":6466.67,"sma_120":6891.67},{"date":"2026-01-21","open":6555,"high":6555,"low":6427,"close":6476,"volume":35512,"rsi_14":43.12,"sma_20":6565.0,"sma_60":6461.17,"sma_120":6879.67},{"date":"2026-01-22","open":6476,"high":6535,"low":6398,"close":6408,"volume":32251,"rsi_14":36.11,"sma_20":6577.5,"sma_60":6455.67,"sma_120":6868.25},{"date":"2026-01-23","open":6408,"high":6555,"low":6368,"close":6545,"volume":40929,"rsi_14":39.47,"sma_20":6597.0,"sma_60":6453.83,"sma_120":6858.33},{"date":"2026-01-26","open":6574,"high":6623,"low":6506,"close":6545,"volume":38955,"rsi_14":51.72,"sma_20":6620.0,"sma_60":6453.67,"sma_120":6848.42},{"date":"2026-01-27","open":6545,"high":6545,"low":6447,"close":6476,"volume":27628,"rsi_14":51.72,"sma_20":6628.5,"sma_60":6453.5,"sma_120":6836.75},{"date":"2026-01-28","open":6486,"high":6623,"low":6466,"close":6555,"volume":96871,"rsi_14":55.32,"sma_20":6618.0,"sma_60":6455.5,"sma_120":6826.25},{"date":"2026-01-29","open":6525,"high":6623,"low":6211,"close":6545,"volume":81192,"rsi_14":55.32,"sma_20":6614.0,"sma_60":6457.5,"sma_120":6818.08},{"date":"2026-01-30","open":6535,"high":6604,"low":6368,"close":6447,"volume":50833,"rsi_14":55.32,"sma_20":6601.0,"sma_60":6457.67,"sma_120":6808.5},{"date":"2026-02-02","open":6447,"high":6447,"low":6251,"close":6270,"volume":44136,"rsi_14":47.27,"sma_20":6575.0,"sma_60":6454.67,"sma_120":6798.25},{"date":"2026-02-03","open":6280,"high":6457,"low":6280,"close":6358,"volume":25142,"rsi_14":47.75,"sma_20":6567.0,"sma_60":6456.33,"sma_120":6787.83},{"date":"2026-02-04","open":6358,"high":6663,"low":6358,"close":6565,"volume":51680,"rsi_14":58.73,"sma_20":6573.0,"sma_60":6460.0,"sma_120":6779.5},{"date":"2026-02-05","open":6565,"high":6672,"low":6496,"close":6545,"volume":105027,"rsi_14":57.81,"sma_20":6577.5,"sma_60":6462.5,"sma_120":6771.08},{"date":"2026-02-06","open":6545,"high":6545,"low":6309,"close":6486,"volume":49041,"rsi_14":46.43,"sma_20":6579.5,"sma_60":6466.0,"sma_120":6762.92},{"date":"2026-02-09","open":6584,"high":7242,"low":6486,"close":6771,"volume":408621,"rsi_14":57.86,"sma_20":6601.0,"sma_60":6468.83,"sma_120":6756.75},{"date":"2026-02-10","open":6771,"high":7035,"low":6702,"close":6731,"volume":169455,"rsi_14":59.56,"sma_20":6621.5,"sma_60":6471.5,"sma_120":6751.0},{"date":"2026-02-11","open":6771,"high":6908,"low":6751,"close":6849,"volume":119812,"rsi_14":65.96,"sma_20":6644.0,"sma_60":6476.17,"sma_120":6747.33},{"date":"2026-02-12","open":6878,"high":6947,"low":6829,"close":6908,"volume":55886,"rsi_14":63.91,"sma_20":6672.5,"sma_60":6482.67,"sma_120":6745.42},{"date":"2026-02-13","open":6908,"high":6957,"low":6800,"close":6908,"volume":54261,"rsi_14":63.91,"sma_20":6701.0,"sma_60":6493.17,"sma_120":6743.5},{"date":"2026-02-19","open":6918,"high":7016,"low":6849,"close":6937,"volume":108284,"rsi_14":68.22,"sma_20":6720.0,"sma_60":6505.0,"sma_120":6741.67},{"date":"2026-02-20","open":6977,"high":8733,"low":6849,"close":7379,"volume":3207201,"rsi_14":75.3,"sma_20":6762.0,"sma_60":6521.67,"sma_120":6743.33},{"date":"2026-02-23","open":7428,"high":7614,"low":7379,"close":7457,"volume":311218,"rsi_14":76.88,"sma_20":6812.0,"sma_60":6541.0,"sma_120":6746.25},{"date":"2026-02-24","open":7448,"high":7556,"low":7271,"close":7536,"volume":159911,"rsi_14":82.46,"sma_20":6869.5,"sma_60":6565.33,"sma_120":6749.5},{"date":"2026-02-25","open":7536,"high":7644,"low":7428,"close":7457,"volume":121626,"rsi_14":87.58,"sma_20":6916.0,"sma_60":6589.83,"sma_120":6751.17},{"date":"2026-02-26","open":7536,"high":7536,"low":7359,"close":7359,"volume":86327,"rsi_14":81.48,"sma_20":6957.5,"sma_60":6618.33,"sma_120":6746.67},{"date":"2026-02-27","open":7359,"high":7938,"low":7271,"close":7418,"volume":211892,"rsi_14":79.59,"sma_20":7005.5,"sma_60":6636.5,"sma_120":6755.75},{"date":"2026-03-03","open":7291,"high":7300,"low":7035,"close":7035,"volume":154836,"rsi_14":63.59,"sma_20":7030.0,"sma_60":6653.17,"sma_120":6755.08},{"date":"2026-03-04","open":6878,"high":7065,"low":6427,"close":6574,"volume":186587,"rsi_14":52.0,"sma_20":7031.5,"sma_60":6662.5,"sma_120":6751.75},{"date":"2026-03-05","open":6800,"high":7104,"low":6780,"close":7055,"volume":75956,"rsi_14":55.92,"sma_20":7062.5,"sma_60":6679.0,"sma_120":6752.33},{"date":"2026-03-06","open":7045,"high":7202,"low":6849,"close":7045,"volume":45471,"rsi_14":56.61,"sma_20":7102.0,"sma_60":6695.0,"sma_120":6752.75},{"date":"2026-03-09","open":6878,"high":6888,"low":6515,"close":6672,"volume":84068,"rsi_14":46.64,"sma_20":7118.0,"sma_60":6704.17,"sma_120":6749.0},{"date":"2026-03-10","open":6810,"high":6937,"low":6780,"close":6859,"volume":54464,"rsi_14":49.11,"sma_20":7133.0,"sma_60":6714.83,"sma_120":6747.17},{"date":"2026-03-11","open":6898,"high":7134,"low":6869,"close":7045,"volume":83198,"rsi_14":52.33,"sma_20":7158.5,"sma_60":6731.0,"sma_120":6746.5},{"date":"2026-03-12","open":7065,"high":7134,"low":6977,"close":7104,"volume":42874,"rsi_14":52.81,"sma_20":7190.0,"sma_60":6747.33,"sma_120":6746.5},{"date":"2026-03-13","open":7104,"high":7134,"low":6947,"close":7085,"volume":27376,"rsi_14":44.23,"sma_20":7206.0,"sma_60":6764.67,"sma_120":6745.5},{"date":"2026-03-16","open":7134,"high":7143,"low":7026,"close":7055,"volume":88174,"rsi_14":41.96,"sma_20":7222.5,"sma_60":6780.33,"sma_120":6738.0},{"date":"2026-03-17","open":7065,"high":7143,"low":6869,"close":6869,"volume":56477,"rsi_14":37.22,"sma_20":7223.5,"sma_60":6789.17,"sma_120":6742.42},{"date":"2026-03-18","open":6928,"high":7163,"low":6908,"close":7065,"volume":44515,"rsi_14":42.81,"sma_20":7231.5,"sma_60":6802.67,"sma_120":6742.0},{"date":"2026-03-19","open":7065,"high":7065,"low":6918,"close":7045,"volume":33543,"rsi_14":44.07,"sma_20":7238.5,"sma_60":6816.83,"sma_120":6741.92},{"date":"2026-03-20","open":7045,"high":7359,"low":7026,"close":7173,"volume":46976,"rsi_14":45.49,"sma_20":7250.5,"sma_60":6831.5,"sma_120":6742.5},{"date":"2026-03-23","open":7173,"high":7173,"low":6839,"close":6839,"volume":51501,"rsi_14":46.32,"sma_20":7223.0,"sma_60":6842.5,"sma_120":6740.0},{"date":"2026-03-24","open":6908,"high":6986,"low":6829,"close":6977,"volume":24319,"rsi_14":58.58,"sma_20":7198.5,"sma_60":6856.17,"sma_120":6739.08},{"date":"2026-03-25","open":7045,"high":7114,"low":6967,"close":7065,"volume":32872,"rsi_14":50.25,"sma_20":7174.5,"sma_60":6870.67,"sma_120":6738.42},{"date":"2026-03-26","open":7065,"high":7114,"low":6849,"close":6849,"volume":54083,"rsi_14":45.45,"sma_20":7143.5,"sma_60":6882.33,"sma_120":6736.25},{"date":"2026-03-27","open":6800,"high":6839,"low":6653,"close":6829,"volume":40180,"rsi_14":54.35,"sma_20":7116.5,"sma_60":6893.67,"sma_120":6734.75},{"date":"2026-03-30","open":6771,"high":6771,"low":6555,"close":6712,"volume":29497,"rsi_14":45.76,"sma_20":7080.5,"sma_60":6904.17,"sma_120":6732.0},{"date":"2026-03-31","open":6663,"high":6829,"low":6555,"close":6682,"volume":30714,"rsi_14":38.51,"sma_20":7062.5,"sma_60":6910.5,"sma_120":6729.25},{"date":"2026-04-01","open":6713,"high":6810,"low":6645,"close":6800,"volume":33912,"rsi_14":44.38,"sma_20":7079.5,"sma_60":6913.0,"sma_120":6728.75},{"date":"2026-04-02","open":7030,"high":7030,"low":6620,"close":6740,"volume":56847,"rsi_14":38.35,"sma_20":7057.0,"sma_60":6912.83,"sma_120":6726.0},{"date":"2026-04-03","open":6830,"high":6830,"low":6640,"close":6700,"volume":51359,"rsi_14":38.16,"sma_20":7033.0,"sma_60":6910.67,"sma_120":6723.0},{"date":"2026-04-06","open":6700,"high":6760,"low":6600,"close":6610,"volume":24723,"rsi_14":40.1,"sma_20":7023.5,"sma_60":6905.67,"sma_120":6719.42},{"date":"2026-04-07","open":6670,"high":6830,"low":6620,"close":6630,"volume":49645,"rsi_14":34.08,"sma_20":7005.5,"sma_60":6905.5,"sma_120":6716.42},{"date":"2026-04-08","open":6800,"high":7150,"low":6800,"close":7040,"volume":94741,"rsi_14":46.79,"sma_20":6998.5,"sma_60":6913.33,"sma_120":6717.0},{"date":"2026-04-09","open":7030,"high":7140,"low":7020,"close":7130,"volume":26805,"rsi_14":45.79,"sma_20":6993.0,"sma_60":6922.5,"sma_120":6718.75},{"date":"2026-04-10","open":7200,"high":7350,"low":7110,"close":7240,"volume":81410,"rsi_14":57.07,"sma_20":6994.0,"sma_60":6933.67,"sma_120":6720.67},{"date":"2026-04-13","open":7200,"high":7210,"low":7070,"close":7070,"volume":32701,"rsi_14":48.97,"sma_20":6988.0,"sma_60":6943.67,"sma_120":6721.25},{"date":"2026-04-14","open":7240,"high":7260,"low":7120,"close":7200,"volume":30504,"rsi_14":50.0,"sma_20":6998.0,"sma_60":6956.17,"sma_120":6723.83},{"date":"2026-04-15","open":7240,"high":7430,"low":7240,"close":7280,"volume":45395,"rsi_14":58.15,"sma_20":7002.0,"sma_60":6968.67,"sma_120":6726.58},{"date":"2026-04-16","open":7290,"high":7400,"low":7260,"close":7300,"volume":24112,"rsi_14":59.24,"sma_20":7008.0,"sma_60":6982.5,"sma_120":6730.08},{"date":"2026-04-17","open":7320,"high":7320,"low":7180,"close":7240,"volume":34966,"rsi_14":61.24,"sma_20":7004.5,"sma_60":6991.67,"sma_120":6733.0},{"date":"2026-04-20","open":7200,"high":7340,"low":7160,"close":7270,"volume":27730,"rsi_14":62.92,"sma_20":7019.5,"sma_60":7001.5,"sma_120":6736.75},{"date":"2026-04-21","open":7270,"high":9160,"low":7240,"close":8100,"volume":5928533,"rsi_14":72.27,"sma_20":7069.0,"sma_60":7026.5,"sma_120":6747.67},{"date":"2026-04-22","open":8010,"high":8200,"low":7680,"close":8070,"volume":615332,"rsi_14":81.52,"sma_20":7112.5,"sma_60":7052.17,"sma_120":6757.17},{"date":"2026-04-23","open":8210,"high":8300,"low":7750,"close":7870,"volume":366558,"rsi_14":75.77,"sma_20":7157.0,"sma_60":7072.17,"sma_120":6765.58},{"date":"2026-04-24","open":7890,"high":8030,"low":7760,"close":7900,"volume":163460,"rsi_14":79.19,"sma_20":7204.0,"sma_60":7092.67,"sma_120":6774.92},{"date":"2026-04-27","open":7900,"high":7910,"low":7640,"close":7820,"volume":111507,"rsi_14":76.21,"sma_20":7253.0,"sma_60":7113.0,"sma_120":6784.42},{"date":"2026-04-28","open":7820,"high":7950,"low":7800,"close":7830,"volume":125548,"rsi_14":71.12,"sma_20":7304.0,"sma_60":7132.17,"sma_120":6794.58},{"date":"2026-04-29","open":7760,"high":7950,"low":7750,"close":7850,"volume":89456,"rsi_14":70.0,"sma_20":7344.5,"sma_60":7151.83,"sma_120":6804.67},{"date":"2026-04-30","open":7830,"high":8070,"low":7830,"close":7980,"volume":149117,"rsi_14":75.66,"sma_20":7494.0,"sma_60":7112.5,"sma_120":7159.58},{"date":"2026-05-04","open":8070,"high":8090,"low":7980,"close":8060,"volume":126826,"rsi_14":78.61,"sma_20":7474.5,"sma_60":7203.17,"sma_120":6829.75},{"date":"2026-05-06","open":8060,"high":8080,"low":7820,"close":7890,"volume":137162,"rsi_14":69.49,"sma_20":7538.5,"sma_60":7226.67,"sma_120":6840.75},{"date":"2026-05-07","open":8050,"high":9300,"low":7840,"close":7890,"volume":4541436,"rsi_14":68.05,"sma_20":7601.5,"sma_60":7246.67,"sma_120":6853.33},{"date":"2026-05-08","open":7750,"high":8080,"low":7730,"close":7830,"volume":300947,"rsi_14":65.32,"sma_20":7641.0,"sma_60":7266.0,"sma_120":6864.25},{"date":"2026-05-11","open":7830,"high":7830,"low":7100,"close":7280,"volume":402144,"rsi_14":50.9,"sma_20":7648.5,"sma_60":7277.17,"sma_120":6871.58},{"date":"2026-05-12","open":7280,"high":7380,"low":7140,"close":7200,"volume":132019,"rsi_14":48.46,"sma_20":7646.5,"sma_60":7282.17,"sma_120":6875.5},{"date":"2026-05-13","open":7100,"high":7470,"low":7070,"close":7090,"volume":99640,"rsi_14":17.42,"sma_20":7647.5,"sma_60":7286.0,"sma_120":6878.75},{"date":"2026-05-14","open":7090,"high":7210,"low":7080,"close":7190,"volume":78153,"rsi_14":22.84,"sma_20":7647.0,"sma_60":7289.5,"sma_120":6882.83},{"date":"2026-05-15","open":7220,"high":7230,"low":6920,"close":7000,"volume":114048,"rsi_14":22.98,"sma_20":7633.0,"sma_60":7288.83,"sma_120":6885.75},{"date":"2026-05-18","open":7120,"high":7120,"low":6820,"close":6910,"volume":85623,"rsi_14":20.36,"sma_20":7613.5,"sma_60":7286.67,"sma_120":6889.92},{"date":"2026-05-19","open":6800,"high":6940,"low":6730,"close":6740,"volume":99720,"rsi_14":19.32,"sma_20":7588.5,"sma_60":7281.17,"sma_120":6893.08},{"date":"2026-05-20","open":6750,"high":6780,"low":6500,"close":6550,"volume":105691,"rsi_14":17.01,"sma_20":7552.5,"sma_60":7265.0,"sma_120":6893.33},{"date":"2026-05-21","open":6630,"high":6800,"low":6610,"close":6620,"volume":56884,"rsi_14":19.1,"sma_20":7478.5,"sma_60":7248.67,"sma_120":6894.83},{"date":"2026-05-22","open":6680,"high":6950,"low":6670,"close":6890,"volume":46613,"rsi_14":24.41,"sma_20":7419.5,"sma_60":7235.5,"sma_120":6900.42},{"date":"2026-05-26","open":6790,"high":6920,"low":6620,"close":6730,"volume":79143,"rsi_14":19.91,"sma_20":7362.5,"sma_60":7221.0,"sma_120":6905.42},{"date":"2026-05-27","open":6730,"high":6930,"low":6550,"close":6720,"volume":82310,"rsi_14":21.46,"sma_20":7303.5,"sma_60":7208.0,"sma_120":6910.33},{"date":"2026-05-28","open":6720,"high":6720,"low":6390,"close":6560,"volume":50133,"rsi_14":19.91,"sma_20":7240.5,"sma_60":7191.33,"sma_120":6913.92},{"date":"2026-05-29","open":6620,"high":6830,"low":6400,"close":6790,"volume":88162,"rsi_14":28.15,"sma_20":7188.5,"sma_60":7185.0,"sma_120":6919.08},{"date":"2026-06-01","open":6800,"high":6800,"low":6270,"close":6280,"volume":188889,"rsi_14":28.63,"sma_20":7110.0,"sma_60":7178.0,"sma_120":6920.25},{"date":"2026-06-02","open":6280,"high":6450,"low":6100,"close":6420,"volume":112283,"rsi_14":33.75,"sma_20":7032.0,"sma_60":7165.17,"sma_120":6922.08},{"date":"2026-06-04","open":6200,"high":6420,"low":6200,"close":6250,"volume":44307,"rsi_14":32.93,"sma_20":6941.5,"sma_60":7149.67,"sma_120":6922.33},{"date":"2026-06-05","open":6210,"high":6400,"low":6120,"close":6260,"volume":94451,"rsi_14":30.38,"sma_20":6860.0,"sma_60":7140.67,"sma_120":6922.42},{"date":"2026-06-08","open":6120,"high":6140,"low":5980,"close":5980,"volume":56486,"rsi_14":29.27,"sma_20":6764.5,"sma_60":7123.83,"sma_120":6919.33},{"date":"2026-06-09","open":6000,"high":6350,"low":6000,"close":6230,"volume":55061,"rsi_14":37.02,"sma_20":6684.5,"sma_60":7108.0,"sma_120":6919.5},{"date":"2026-06-10","open":6200,"high":6300,"low":6110,"close":6300,"volume":37054,"rsi_14":41.27,"sma_20":6635.5,"sma_60":7092.33,"sma_120":6919.83},{"date":"2026-06-11","open":6240,"high":6240,"low":6100,"close":6170,"volume":41167,"rsi_14":42.28,"sma_20":6584.0,"sma_60":7074.83,"sma_120":6919.75},{"date":"2026-06-12","open":6320,"high":6720,"low":6290,"close":6450,"volume":124682,"rsi_14":46.82,"sma_20":6552.0,"sma_60":7062.5,"sma_120":6920.92},{"date":"2026-06-15","open":6650,"high":6770,"low":6430,"close":6480,"volume":81499,"rsi_14":41.56,"sma_20":6516.5,"sma_60":7053.83,"sma_120":6921.5},{"date":"2026-06-16","open":6550,"high":6690,"low":6480,"close":6530,"volume":84513,"rsi_14":45.69,"sma_20":6493.0,"sma_60":7042.67,"sma_120":6922.67},{"date":"2026-06-17","open":6530,"high":6540,"low":6400,"close":6480,"volume":53728,"rsi_14":59.65,"sma_20":6418.0,"sma_60":6975.17,"sma_120":6934.42},{"date":"2026-06-18","open":6480,"high":6480,"low":6230,"close":6260,"volume":53070,"rsi_14":43.8,"sma_20":6447.5,"sma_60":7013.5,"sma_120":6922.5},{"date":"2026-06-19","open":6260,"high":6370,"low":6000,"close":6160,"volume":93404,"rsi_14":36.24,"sma_20":6428.0,"sma_60":7000.0,"sma_120":6921.25},{"date":"2026-06-22","open":6160,"high":6230,"low":5990,"close":6090,"volume":84046,"rsi_14":44.86,"sma_20":6401.5,"sma_60":6983.0,"sma_120":6919.58},{"date":"2026-06-23","open":6000,"high":6090,"low":5750,"close":5750,"volume":63211,"rsi_14":33.66,"sma_20":6344.5,"sma_60":6958.83,"sma_120":6914.75},{"date":"2026-06-24","open":5840,"high":5970,"low":5770,"close":5870,"volume":62447,"rsi_14":40.5,"sma_20":6301.5,"sma_60":6940.33,"sma_120":6911.33},{"date":"2026-06-25","open":5770,"high":6000,"low":5740,"close":5740,"volume":62298,"rsi_14":37.74,"sma_20":6252.5,"sma_60":6920.0,"sma_120":6906.83},{"date":"2026-06-26","open":5740,"high":5750,"low":5420,"close":5620,"volume":129771,"rsi_14":40.82,"sma_20":6205.5,"sma_60":6899.67,"sma_120":6901.92},{"date":"2026-06-29","open":5610,"high":5930,"low":5550,"close":5900,"volume":28445,"rsi_14":41.71,"sma_20":6161.0,"sma_60":6884.5,"sma_120":6897.5},{"date":"2026-06-30","open":5900,"high":5970,"low":5780,"close":5780,"volume":17393,"rsi_14":37.25,"sma_20":6136.0,"sma_60":6863.5,"sma_120":6888.25},{"date":"2026-07-01","open":5880,"high":5940,"low":5780,"close":5830,"volume":28240,"rsi_14":41.33,"sma_20":6106.5,"sma_60":6848.33,"sma_120":6880.58},{"date":"2026-07-02","open":5780,"high":5890,"low":5670,"close":5790,"volume":68280,"rsi_14":30.81,"sma_20":6083.5,"sma_60":6833.17,"sma_120":6871.92},{"date":"2026-07-03","open":5790,"high":5910,"low":5690,"close":5900,"volume":59551,"rsi_14":33.89,"sma_20":6065.5,"sma_60":6821.33,"sma_120":6863.5},{"date":"2026-07-06","open":5900,"high":6040,"low":5880,"close":5970,"volume":38016,"rsi_14":34.62,"sma_20":6065.0,"sma_60":6810.33,"sma_120":6857.92},{"date":"2026-07-07","open":5970,"high":6060,"low":5900,"close":6010,"volume":54827,"rsi_14":37.02,"sma_20":6054.0,"sma_60":6793.17,"sma_120":6853.25},{"date":"2026-07-08","open":5970,"high":6010,"low":5700,"close":5810,"volume":34039,"rsi_14":37.43,"sma_20":6029.5,"sma_60":6771.17,"sma_120":6846.83},{"date":"2026-07-09","open":5850,"high":5850,"low":5610,"close":5670,"volume":39405,"rsi_14":36.61,"sma_20":6004.5,"sma_60":6745.0,"sma_120":6839.33},{"date":"2026-07-10","open":5580,"high":5940,"low":5580,"close":5840,"volume":16493,"rsi_14":43.52,"sma_20":5974.0,"sma_60":6724.5,"sma_120":6834.08},{"date":"2026-07-13","open":5900,"high":5950,"low":5600,"close":5600,"volume":39751,"rsi_14":45.9,"sma_20":5930.0,"sma_60":6697.83,"sma_120":6827.0},{"date":"2026-07-14","open":5600,"high":5700,"low":5500,"close":5640,"volume":93186,"rsi_14":43.43,"sma_20":5885.5,"sma_60":6670.5,"sma_120":6819.58},{"date":"2026-07-15","open":5690,"high":5780,"low":5660,"close":5660,"volume":23368,"rsi_14":47.56,"sma_20":5844.5,"sma_60":6643.17,"sma_120":6812.83},{"date":"2026-07-16","open":5640,"high":5840,"low":5620,"close":5740,"volume":36380,"rsi_14":53.75,"sma_20":5818.5,"sma_60":6618.17,"sma_120":6804.92},{"date":"2026-07-20","open":5740,"high":5740,"low":5550,"close":5650,"volume":16369,"rsi_14":41.13,"sma_20":5793.0,"sma_60":6591.17,"sma_120":6796.33},{"date":"2026-07-21","open":5600,"high":5850,"low":5470,"close":5560,"volume":35135,"rsi_14":42.03,"sma_20":5766.5,"sma_60":6548.83,"sma_120":6787.67},{"date":"2026-07-22","open":5520,"high":5740,"low":5520,"close":5530,"volume":8289,"rsi_14":38.97,"sma_20":5755.5,"sma_60":6506.5,"sma_120":6779.33},{"date":"2026-07-23","open":5560,"high":5700,"low":5510,"close":5690,"volume":31479,"rsi_14":46.62,"sma_20":5746.5,"sma_60":6470.17,"sma_120":6771.17},{"date":"2026-07-24","open":5650,"high":5700,"low":5580,"close":5690,"volume":18817,"rsi_14":42.34,"sma_20":5744.0,"sma_60":6433.33,"sma_120":6763.0},{"date":"2026-07-27","open":5690,"high":5740,"low":5640,"close":5730,"volume":19345,"rsi_14":41.04,"sma_20":5749.5,"sma_60":6398.5,"sma_120":6755.75},{"date":"2026-07-28","open":5700,"high":5710,"low":5410,"close":5490,"volume":56775,"rsi_14":33.12,"sma_20":5729.0,"sma_60":6359.5,"sma_120":6745.83},{"date":"2026-07-29","open":5500,"high":5560,"low":5100,"close":5370,"volume":57830,"rsi_14":34.93,"sma_20":5708.5,"sma_60":6318.17,"sma_120":6735.0},{"date":"2026-07-30","open":5200,"high":5410,"low":5200,"close":5370,"volume":49708,"rsi_14":38.64,"sma_20":5685.5,"sma_60":6274.67,"sma_120":6725.0},{"date":"2026-07-31","open":5370,"high":5580,"low":5360,"close":5490,"volume":30111,"rsi_14":36.22,"sma_20":5670.5,"sma_60":6231.83,"sma_120":6717.5},{"date":"2026-08-03","open":5540,"high":5720,"low":5490,"close":5590,"volume":23661,"rsi_14":49.56,"sma_20":5655.0,"sma_60":6193.5,"sma_120":6710.08},{"date":"2026-08-04","open":5670,"high":6050,"low":5600,"close":5780,"volume":55634,"rsi_14":55.47,"sma_20":5645.5,"sma_60":6158.33,"sma_120":6702.5},{"date":"2026-08-05","open":5750,"high":6080,"low":5750,"close":5970,"volume":65705,"rsi_14":60.69,"sma_20":5643.5,"sma_60":6127.33,"sma_120":6696.67},{"date":"2026-08-06","open":5970,"high":6000,"low":5840,"close":5910,"volume":18580,"rsi_14":55.94,"sma_20":5648.5,"sma_60":6104.5,"sma_120":6690.83},{"date":"2026-08-07","open":5910,"high":6050,"low":5840,"close":5910,"volume":24787,"rsi_14":59.7,"sma_20":5660.5,"sma_60":6083.0,"sma_120":6682.58},{"date":"2026-08-10","open":5900,"high":6050,"low":5860,"close":5910,"volume":26040,"rsi_14":64.0,"sma_20":5664.0,"sma_60":6063.33,"sma_120":6674.67},{"date":"2026-08-11","open":5860,"high":5990,"low":5860,"close":5970,"volume":17951,"rsi_14":67.19,"sma_20":5682.5,"sma_60":6043.0,"sma_120":6666.25},{"date":"2026-08-12","open":5930,"high":6125,"low":5930,"close":5980,"volume":30464,"rsi_14":62.83,"sma_20":5699.5,"sma_60":6026.0,"sma_120":6657.42},{"date":"2026-08-13","open":6000,"high":6070,"low":5890,"close":5910,"volume":51260,"rsi_14":59.17,"sma_20":5712.0,"sma_60":6009.33,"sma_120":6648.0},{"date":"2026-08-14","open":5910,"high":6050,"low":5850,"close":6050,"volume":21426,"rsi_14":62.31,"sma_20":5727.5,"sma_60":5997.83,"sma_120":6639.5},{"date":"2026-08-18","open":6050,"high":6120,"low":5990,"close":6050,"volume":28649,"rsi_14":76.42,"sma_20":5747.5,"sma_60":5989.5,"sma_120":6627.25},{"date":"2026-08-19","open":6050,"high":6050,"low":5910,"close":5980,"volume":42555,"rsi_14":80.2,"sma_20":5768.5,"sma_60":5978.83,"sma_120":6613.75},{"date":"2026-08-20","open":5980,"high":6055,"low":5870,"close":6040,"volume":17290,"rsi_14":81.31,"sma_20":5794.0,"sma_60":5964.67,"sma_120":6600.08},{"date":"2026-08-21","open":6040,"high":6040,"low":5910,"close":5930,"volume":24487,"rsi_14":70.75,"sma_20":5806.0,"sma_60":5951.33,"sma_120":6586.17},{"date":"2026-08-24","open":5930,"high":6000,"low":5900,"close":5990,"volume":11901,"rsi_14":69.61,"sma_20":5821.0,"sma_60":5939.17,"sma_120":6573.58},{"date":"2026-08-25","open":5960,"high":6220,"low":5940,"close":6070,"volume":26347,"rsi_14":65.93,"sma_20":5838.0,"sma_60":5931.0,"sma_120":6561.17},{"date":"2026-08-26","open":6070,"high":6160,"low":6060,"close":6140,"volume":12154,"rsi_14":60.76,"sma_20":5870.5,"sma_60":5920.17,"sma_120":6552.58},{"date":"2026-08-27","open":6090,"high":6200,"low":5910,"close":6100,"volume":13757,"rsi_14":62.34,"sma_20":5907.0,"sma_60":5917.17,"sma_120":6547.58},{"date":"2026-08-28","open":6100,"high":6140,"low":5940,"close":6100,"volume":43219,"rsi_14":62.34,"sma_20":5943.5,"sma_60":5911.83,"sma_120":6538.5},{"date":"2026-08-31","open":6090,"high":6090,"low":5980,"close":6040,"volume":24154,"rsi_14":57.83,"sma_20":5971.0,"sma_60":5908.33,"sma_120":6529.0},{"date":"2026-09-01","open":6050,"high":6070,"low":5995,"close":6040,"volume":6314,"rsi_14":54.55,"sma_20":5993.5,"sma_60":5904.67,"sma_120":6522.67},{"date":"2026-09-02","open":6020,"high":6090,"low":5930,"close":6010,"volume":36284,"rsi_14":51.9,"sma_20":6005.0,"sma_60":5905.17,"sma_120":6514.5},{"date":"2026-09-03","open":6010,"high":6100,"low":5970,"close":5970,"volume":16829,"rsi_14":53.95,"sma_20":6005.0,"sma_60":5900.83,"sma_120":6504.42},{"date":"2026-09-04","open":5940,"high":6060,"low":5940,"close":5980,"volume":9052,"rsi_14":44.44,"sma_20":6008.5,"sma_60":5895.5,"sma_120":6493.92},{"date":"2026-09-07","open":5980,"high":6040,"low":5980,"close":6020,"volume":6559,"rsi_14":47.76,"sma_20":6014.0,"sma_60":5893.0,"sma_120":6483.92},{"date":"2026-09-08","open":6020,"high":6090,"low":5930,"close":5940,"volume":22506,"rsi_14":47.06,"sma_20":6015.5,"sma_60":5884.5,"sma_120":6473.5},{"date":"2026-09-09","open":5950,"high":6030,"low":5920,"close":5930,"volume":12030,"rsi_14":41.27,"sma_20":6013.5,"sma_60":5875.33,"sma_120":6464.58},{"date":"2026-09-10","open":5910,"high":5980,"low":5870,"close":5980,"volume":10738,"rsi_14":54.39,"sma_20":6013.5,"sma_60":5866.17,"sma_120":6454.42},{"date":"2026-09-11","open":5940,"high":5990,"low":5850,"close":5900,"volume":8927,"rsi_14":42.37,"sma_20":6013.0,"sma_60":5856.5,"sma_120":6443.75},{"date":"2026-09-14","open":5900,"high":6290,"low":5350,"close":5860,"volume":19245,"rsi_14":30.91,"sma_20":6003.5,"sma_60":5849.83,"sma_120":6431.67},{"date":"2026-09-15","open":5840,"high":5920,"low":5650,"close":5690,"volume":21732,"rsi_14":15.62,"sma_20":5986.0,"sma_60":5842.17,"sma_120":6421.08},{"date":"2026-09-16","open":5720,"high":5990,"low":5650,"close":5850,"volume":8004,"rsi_14":33.33,"sma_20":5979.5,"sma_60":5838.17,"sma_120":6410.58},{"date":"2026-09-17","open":5660,"high":5730,"low":5640,"close":5710,"volume":8536,"rsi_14":28.09,"sma_20":5963.0,"sma_60":5837.5,"sma_120":6398.17},{"date":"2026-09-18","open":5720,"high":5850,"low":5650,"close":5750,"volume":11951,"rsi_14":33.33,"sma_20":5954.0,"sma_60":5835.5,"sma_120":6387.92},{"date":"2026-09-21","open":5750,"high":5840,"low":5650,"close":5730,"volume":11226,"rsi_14":32.97,"sma_20":5940.5,"sma_60":5835.17,"sma_120":6377.58},{"date":"2026-09-22","open":5660,"high":5810,"low":5610,"close":5800,"volume":10960,"rsi_14":38.95,"sma_20":5927.0,"sma_60":5838.17,"sma_120":6368.92},{"date":"2026-09-23","open":5650,"high":5780,"low":5600,"close":5670,"volume":13015,"rsi_14":35.58,"sma_20":5903.5,"sma_60":5834.33,"sma_120":6359.42},{"date":"2026-09-28","open":5670,"high":5700,"low":5550,"close":5700,"volume":5332,"rsi_14":36.79,"sma_20":5883.5,"sma_60":5833.0,"sma_120":6348.25},{"date":"2026-09-29","open":5620,"high":5810,"low":5540,"close":5800,"volume":3833,"rsi_14":40.18,"sma_20":5868.5,"sma_60":5832.5,"sma_120":6340.42},{"date":"2026-09-30","open":5690,"high":5820,"low":5460,"close":5730,"volume":23938,"rsi_14":40.54,"sma_20":5853.0,"sma_60":5831.5,"sma_120":6332.33},{"date":"2026-10-01","open":5590,"high":5800,"low":5520,"close":5750,"volume":6396,"rsi_14":41.96,"sma_20":5838.5,"sma_60":5829.0,"sma_120":6325.17},{"date":"2026-10-02","open":5630,"high":5690,"low":5550,"close":5660,"volume":12188,"rsi_14":36.21,"sma_20":5821.0,"sma_60":5823.83,"sma_120":6317.08},{"date":"2026-10-06","open":5660,"high":5780,"low":5550,"close":5660,"volume":15667,"rsi_14":38.89,"sma_20":5805.5,"sma_60":5818.0,"sma_120":6305.58},{"date":"2026-10-07","open":5600,"high":5650,"low":5550,"close":5570,"volume":9540,"rsi_14":37.17,"sma_20":5785.0,"sma_60":5814.0,"sma_120":6292.58},{"date":"2026-10-08","open":5550,"high":5780,"low":5520,"close":5560,"volume":8937,"rsi_14":43.3,"sma_20":5762.0,"sma_60":5812.17,"sma_120":6278.58},{"date":"2026-10-12","open":5570,"high":5690,"low":5450,"close":5650,"volume":9430,"rsi_14":38.89,"sma_20":5747.5,"sma_60":5809.0,"sma_120":6266.75},{"date":"2026-10-13","open":5500,"high":5500,"low":5310,"close":5390,"volume":21806,"rsi_14":34.31,"sma_20":5720.5,"sma_60":5805.5,"sma_120":6251.67},{"date":"2026-10-14","open":5390,"high":5750,"low":5390,"close":5680,"volume":20701,"rsi_14":47.24,"sma_20":5705.5,"sma_60":5806.17,"sma_120":6238.33},{"date":"2026-10-15","open":5320,"high":5420,"low":5160,"close":5350,"volume":22518,"rsi_14":37.97,"sma_20":5678.0,"sma_60":5801.0,"sma_120":6222.08},{"date":"2026-10-16","open":5340,"high":5580,"low":5340,"close":5460,"volume":20700,"rsi_14":39.51,"sma_20":5658.0,"sma_60":5796.33,"sma_120":6207.25},{"date":"2026-10-19","open":5460,"high":5630,"low":5440,"close":5590,"volume":6305,"rsi_14":47.53,"sma_20":5653.0,"sma_60":5795.33,"sma_120":6193.25},{"date":"2026-10-20","open":5530,"high":5630,"low":5400,"close":5480,"volume":8160,"rsi_14":43.53,"sma_20":5634.5,"sma_60":5794.0,"sma_120":6171.42},{"date":"2026-10-21","open":5570,"high":5570,"low":5340,"close":5420,"volume":37480,"rsi_14":38.55,"sma_20":5620.0,"sma_60":5792.17,"sma_120":6149.33},{"date":"2026-10-22","open":5330,"high":5380,"low":5290,"close":5330,"volume":22258,"rsi_14":38.1,"sma_20":5599.0,"sma_60":5786.17,"sma_120":6128.17},{"date":"2026-10-23","open":5290,"high":5300,"low":5191,"close":5300,"volume":10402,"rsi_14":36.69,"sma_20":5577.5,"sma_60":5779.67,"sma_120":6106.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.61,"ttm_eps":null,"close":8880.6895},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":7695.9551},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.74,"pbr":0.51,"ttm_eps":null,"close":7349.2036},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.85,"pbr":0.46,"ttm_eps":null,"close":6655.7007},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.05,"pbr":0.53,"ttm_eps":null,"close":7732.1792},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.04,"pbr":0.47,"ttm_eps":null,"close":6937.374},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.36,"pbr":0.46,"ttm_eps":null,"close":6760.7505},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":54.52,"pbr":0.46,"ttm_eps":null,"close":6682.251},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.75,"pbr":0.39,"ttm_eps":null,"close":5780.0}],"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":"현대리바트","phase":"above-fold","symbol_resolved":true}