{"status":"ok","report":{"price_analysis":{"current":5920.0,"change_1d":-4.4,"change_7d":-14.8,"change_30d":-11.5,"high_30d":7380.0,"low_30d":5800.0,"position_in_range":8.0,"support":5958.0,"resistance":7222.0},"summary":"미래나노텍(095500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1845.18억. 현재가 5,950원, 전일 대비 -3.9%, 30일 -11.5%. ROE -2.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7419.00, 기관 순매도 1133.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.7%로 적자 상태입니다. 시가총액 1845.18억. 매출 4783.81억, 영업이익 146.09억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.51,"roe":-2.73,"eps":-317.15,"revenue":478380814053.0,"operating_income":14608617437.0,"net_income":10300112083.0,"market_cap":183587464320,"profit_margin":2.15,"roa":-1.4,"operating_margin":3.05,"gross_margin":14.55,"debt_ratio":0.9457214564469397,"total_assets":701298591974.0,"total_equity":360431134503.0,"total_debt":340867457471.0,"dividend_yield":0.67,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(-78.68)가 시그널선(-30.22)을 하회합니다(데드크로스). 현재가가 SMA20(6714)과 SMA60(6810) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6190~7239 (현재 위치 -23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.99674267100978,"macd":-78.68216118781947,"macd_signal":-30.215895893069828,"sma_20":6714.5,"sma_60":6810.333333333333,"bb_upper":7239.2656619863765,"bb_lower":6189.7343380136235,"atr_14":360.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7419.00, 기관 순매수 -1133.00. 30일 누적: 외국인 12.89만, 기관 -2539.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7419.0,"institutional_flow":-1133.0,"data":[{"date":"2026-10-22","foreign_net":-2386.0,"institution_net":-2834.0,"retail_net":5220.0},{"date":"2026-10-21","foreign_net":-22803.0,"institution_net":-6625.0,"retail_net":29428.0},{"date":"2026-10-20","foreign_net":-19664.0,"institution_net":-1783.0,"retail_net":21447.0},{"date":"2026-10-19","foreign_net":31515.0,"institution_net":-3.0,"retail_net":-31512.0},{"date":"2026-10-16","foreign_net":5919.0,"institution_net":10112.0,"retail_net":-16031.0},{"date":"2026-10-15","foreign_net":-29890.0,"institution_net":-10163.0,"retail_net":40053.0},{"date":"2026-10-14","foreign_net":3783.0,"institution_net":3338.0,"retail_net":-7121.0},{"date":"2026-10-13","foreign_net":41547.0,"institution_net":-3501.0,"retail_net":-38046.0},{"date":"2026-10-12","foreign_net":-37520.0,"institution_net":5983.0,"retail_net":31537.0},{"date":"2026-10-08","foreign_net":17603.0,"institution_net":-416.0,"retail_net":-17187.0},{"date":"2026-10-07","foreign_net":18877.0,"institution_net":-3898.0,"retail_net":-14979.0},{"date":"2026-10-06","foreign_net":13355.0,"institution_net":-681.0,"retail_net":-12674.0},{"date":"2026-10-02","foreign_net":83038.0,"institution_net":6506.0,"retail_net":-89544.0},{"date":"2026-10-01","foreign_net":14913.0,"institution_net":1130.0,"retail_net":-16043.0},{"date":"2026-09-30","foreign_net":17399.0,"institution_net":-1159.0,"retail_net":-16240.0},{"date":"2026-09-29","foreign_net":3049.0,"institution_net":4146.0,"retail_net":-7195.0},{"date":"2026-09-28","foreign_net":29955.0,"institution_net":2559.0,"retail_net":-32514.0},{"date":"2026-09-23","foreign_net":-26812.0,"institution_net":-949.0,"retail_net":27761.0},{"date":"2026-09-22","foreign_net":-16947.0,"institution_net":1041.0,"retail_net":15906.0},{"date":"2026-09-21","foreign_net":-10603.0,"institution_net":-1494.0,"retail_net":12097.0},{"date":"2026-09-18","foreign_net":5481.0,"institution_net":687.0,"retail_net":-6168.0},{"date":"2026-09-17","foreign_net":1794.0,"institution_net":378.0,"retail_net":-2172.0},{"date":"2026-09-16","foreign_net":8021.0,"institution_net":55.0,"retail_net":-8076.0},{"date":"2026-09-15","foreign_net":17165.0,"institution_net":-2352.0,"retail_net":-14813.0},{"date":"2026-09-14","foreign_net":-2590.0,"institution_net":2260.0,"retail_net":330.0},{"date":"2026-09-11","foreign_net":-7180.0,"institution_net":-469.0,"retail_net":7649.0},{"date":"2026-09-10","foreign_net":-2372.0,"institution_net":433.0,"retail_net":1939.0},{"date":"2026-09-09","foreign_net":23764.0,"institution_net":-3890.0,"retail_net":-19874.0},{"date":"2026-09-08","foreign_net":-17328.0,"institution_net":1188.0,"retail_net":16140.0},{"date":"2026-09-07","foreign_net":-12216.0,"institution_net":-2138.0,"retail_net":14354.0}],"periods":{"d1":{"foreign_net":-2386.0,"institution_net":-2834.0,"retail_net":5220.0},"d3":{"foreign_net":-44853.0,"institution_net":-11242.0,"retail_net":56095.0},"d7":{"foreign_net":-33526.0,"institution_net":-7958.0,"retail_net":41484.0},"d14":{"foreign_net":118287.0,"institution_net":-2835.0,"retail_net":-115452.0},"d30":{"foreign_net":128867.0,"institution_net":-2539.0,"retail_net":-126328.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -317, PBR 0.51x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -317원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -14.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.1,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-69.3,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.7%","metrics":[{"name":"ROE","value":-2.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.0,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.0x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.01,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.62,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -317, PBR 0.51x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -14.1%"},"profitability":{"grade":"C","reason":"ROE -2.7%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":14.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.51,"per_5y_high":35.79,"per_5y_low":6.88,"per_5y_avg":19.77,"per_percentile":null,"pbr_5y_high":2.71,"pbr_5y_low":1.08,"pbr_5y_avg":1.62,"pbr_percentile":0.0,"per_5y_median":20.74,"pbr_5y_median":1.42,"history":[{"quarter":"2024-Q2","per":35.79,"pbr":2.71},{"quarter":"2024-Q3","per":33.67,"pbr":2.15},{"quarter":"2024-Q4","per":9.11,"pbr":1.33},{"quarter":"2025-Q1","per":6.88,"pbr":1.27},{"quarter":"2025-Q2","per":14.66,"pbr":1.39},{"quarter":"2025-Q3","per":12.91,"pbr":1.56},{"quarter":"2025-Q4","per":23.1,"pbr":1.67},{"quarter":"2026-Q1","per":20.74,"pbr":1.42},{"quarter":"2026-Q2","per":21.04,"pbr":1.08},{"quarter":"현재","per":null,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14557.5693,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11547.3594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7568.8589,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7459.5972,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7896.644,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9088.5908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":35.79,"eps":406.72,"close":14557.57,"source":"reported"},{"date":"2024-07","per":29.31,"eps":406.72,"close":11922.4,"source":"reported"},{"date":"2024-08","per":27.23,"eps":406.72,"close":11073.62,"source":"reported"},{"date":"2024-09","per":33.67,"eps":343.0,"close":11547.36,"source":"reported"},{"date":"2024-10","per":29.41,"eps":343.0,"close":10086.67,"source":"reported"},{"date":"2024-11","per":23.05,"eps":343.0,"close":7905.5,"source":"reported"},{"date":"2024-12","per":9.11,"eps":831.16,"close":7568.86,"source":"reported"},{"date":"2025-01","per":9.44,"eps":831.16,"close":7846.98,"source":"reported"},{"date":"2025-02","per":9.99,"eps":831.16,"close":8303.89,"source":"reported"},{"date":"2025-03","per":6.88,"eps":1084.45,"close":7459.6,"source":"reported"},{"date":"2025-04","per":7.21,"eps":1084.45,"close":7817.18,"source":"reported"},{"date":"2025-05","per":6.9,"eps":1084.45,"close":7479.46,"source":"reported"},{"date":"2025-06","per":14.66,"eps":538.57,"close":7896.64,"source":"reported"},{"date":"2025-07","per":22.83,"eps":538.57,"close":12296.91,"source":"reported"},{"date":"2025-08","per":19.0,"eps":538.57,"close":10230.87,"source":"reported"},{"date":"2025-09","per":12.91,"eps":704.01,"close":9088.59,"source":"reported"},{"date":"2025-10","per":15.97,"eps":704.01,"close":11244.03,"source":"reported"},{"date":"2025-11","per":18.3,"eps":704.01,"close":12882.95,"source":"reported"},{"date":"2025-12","per":23.1,"eps":438.54,"close":10130.0,"source":"reported"},{"date":"2026-01","per":27.2,"eps":438.54,"close":11930.0,"source":"reported"},{"date":"2026-02","per":25.97,"eps":438.54,"close":11390.0,"source":"reported"},{"date":"2026-03","per":20.74,"eps":465.32,"close":9650.0,"source":"reported"},{"date":"2026-04","per":22.39,"eps":465.32,"close":10420.0,"source":"reported"},{"date":"2026-05","per":17.99,"eps":465.32,"close":8370.0,"source":"reported"},{"date":"2026-06","per":21.04,"eps":332.16,"close":6990.0,"source":"reported"},{"date":"2026-07","per":19.3,"eps":332.16,"close":6410.0,"source":"reported"},{"date":"2026-08","per":21.71,"eps":332.16,"close":7210.0,"source":"reported"},{"date":"2026-09","per":19.93,"eps":332.16,"close":6620.0,"source":"reported"},{"date":"2026-10","per":17.64,"eps":332.16,"close":5860.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.61,"std":7.72,"upper_1sd":27.33,"lower_1sd":11.88,"current":17.64,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.67,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.62,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.67,"summary":"배당수익률 0.67%","metrics":[{"name":"배당수익률","value":0.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:17.015863+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.027286497357009373,"dividend_yield":null,"eps":-317.15,"revenue":106692096704.0,"operating_income":2600443776.0,"net_income":-9834903199.0,"market_cap":null,"profit_margin":-0.09218024111275412,"operating_margin":0.024373349632583485,"roa":-0.014023845636588159,"gross_margin":0.14548656685475048,"total_equity":360431134503.0,"total_assets":701298591974.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.59,"pbr":1.0,"roe":0.02732762863778086,"dividend_yield":0.67,"eps":332.77,"revenue":124268474134.0,"operating_income":8464985038.0,"net_income":10319149806.0,"market_cap":326200000000.0,"profit_margin":0.08303916080012982,"operating_margin":0.06811852400209016,"roa":0.01484540495748146,"gross_margin":0.17262643830218802,"total_equity":377608681045.0,"total_assets":695107330218.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014305107680567945,"dividend_yield":null,"eps":155.41,"revenue":120695855346.0,"operating_income":-860603317.0,"net_income":4819319809.0,"market_cap":null,"profit_margin":0.03992945569824588,"operating_margin":-0.0071303468916384906,"roa":0.007316712299360152,"gross_margin":0.09994189377439767,"total_equity":336895038934.0,"total_assets":658672859041.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015444061541395647,"dividend_yield":null,"eps":161.13,"revenue":126724387869.0,"operating_income":4403791940.0,"net_income":4996545667.0,"market_cap":null,"profit_margin":0.039428445866040614,"operating_margin":0.03475094268794081,"roa":0.0077952556146526795,"gross_margin":0.14595186240015373,"total_equity":323525366278.0,"total_assets":640972652341.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.018016638433473807,"dividend_yield":null,"eps":-183.99,"revenue":122681767015.0,"operating_income":6101191065.0,"net_income":-5705491586.0,"market_cap":null,"profit_margin":-0.046506434695405094,"operating_margin":0.04973184861491294,"roa":-0.009172941459139614,"gross_margin":0.16557678601512438,"total_equity":316679030168.0,"total_assets":621991496557.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029121070963644507,"dividend_yield":null,"eps":305.99,"revenue":168430636672.0,"operating_income":11284993205.0,"net_income":9488859560.0,"market_cap":null,"profit_margin":0.05633689777281138,"operating_margin":0.06700083445612258,"roa":0.015826464731534984,"gross_margin":0.15193032576866136,"total_equity":325841710006.0,"total_assets":599556484721.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.041116314725314275,"dividend_yield":null,"eps":420.88,"revenue":144504361676.0,"operating_income":1622583335.0,"net_income":13051362614.0,"market_cap":null,"profit_margin":0.09031812232258478,"operating_margin":0.011228611483977696,"roa":0.02183815578124141,"gross_margin":0.12346149024208365,"total_equity":317425399168.0,"total_assets":597640329373.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00044656538030734584,"dividend_yield":null,"eps":-4.31,"revenue":167109817469.0,"operating_income":5324473325.0,"net_income":-133675392.0,"market_cap":null,"profit_margin":-0.0007999254264328167,"operating_margin":0.031862121601489546,"roa":-0.00023450615008169758,"gross_margin":0.10382628593450899,"total_equity":299341144421.0,"total_assets":570029365769.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.037475272951122886,"dividend_yield":null,"eps":361.89,"revenue":158583806392.0,"operating_income":11549943000.0,"net_income":11222267688.0,"market_cap":null,"profit_margin":0.07076553365266004,"operating_margin":0.07283179325037727,"roa":0.019184026903855258,"gross_margin":0.1559118296913782,"total_equity":299457930637.0,"total_assets":584979772195.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005625794124972686,"dividend_yield":null,"eps":52.7,"revenue":152116549804.0,"operating_income":6363166825.0,"net_income":1634207614.0,"market_cap":null,"profit_margin":0.010743128319079372,"operating_margin":0.04183086477571868,"roa":0.0029400514611178305,"gross_margin":0.12511302537115226,"total_equity":290484788049.0,"total_assets":555843200574.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.007657941303044523,"dividend_yield":null,"eps":-67.28,"revenue":194358284009.0,"operating_income":966253052.0,"net_income":-2086218687.0,"market_cap":null,"profit_margin":-0.010733880974702344,"operating_margin":0.00497150433760393,"roa":-0.0033386495907371696,"gross_margin":0.0806135557271872,"total_equity":272425525927.0,"total_assets":624869016739.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006702893351124897,"dividend_yield":null,"eps":59.41,"revenue":177484368289.0,"operating_income":2531214106.0,"net_income":1842271289.0,"market_cap":null,"profit_margin":0.010379907294146642,"operating_margin":0.014261617123815618,"roa":0.0031181518232110466,"gross_margin":0.08460347269315344,"total_equity":274847173078.0,"total_assets":590821548613.0}],"current_price":5920.0,"change_pct":-4.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5680.0},{"date":"2016-10-25","close":5640.0},{"date":"2016-10-26","close":5590.0},{"date":"2016-10-27","close":5810.0},{"date":"2016-10-28","close":5730.0},{"date":"2016-10-31","close":5670.0},{"date":"2016-11-01","close":5720.0},{"date":"2016-11-02","close":5320.0},{"date":"2016-11-03","close":5530.0},{"date":"2016-11-04","close":5600.0},{"date":"2016-11-07","close":5780.0},{"date":"2016-11-08","close":5820.0},{"date":"2016-11-09","close":5490.0},{"date":"2016-11-10","close":5650.0},{"date":"2016-11-11","close":5780.0},{"date":"2016-11-14","close":6130.0},{"date":"2016-11-15","close":6100.0},{"date":"2016-11-16","close":6180.0},{"date":"2016-11-17","close":6220.0},{"date":"2016-11-18","close":6160.0},{"date":"2016-11-21","close":6340.0},{"date":"2016-11-22","close":6160.0},{"date":"2016-11-23","close":5910.0},{"date":"2016-11-24","close":5940.0},{"date":"2016-11-25","close":6120.0},{"date":"2016-11-28","close":6120.0},{"date":"2016-11-29","close":6060.0},{"date":"2016-11-30","close":6280.0},{"date":"2016-12-01","close":6300.0},{"date":"2016-12-02","close":6120.0},{"date":"2016-12-05","close":6100.0},{"date":"2016-12-06","close":6210.0},{"date":"2016-12-07","close":6300.0},{"date":"2016-12-08","close":6340.0},{"date":"2016-12-09","close":6300.0},{"date":"2016-12-12","close":6350.0},{"date":"2016-12-13","close":6350.0},{"date":"2016-12-14","close":6510.0},{"date":"2016-12-15","close":6580.0},{"date":"2016-12-16","close":6520.0},{"date":"2016-12-19","close":6640.0},{"date":"2016-12-20","close":6640.0},{"date":"2016-12-21","close":6840.0},{"date":"2016-12-22","close":6770.0},{"date":"2016-12-23","close":6980.0},{"date":"2016-12-26","close":7100.0},{"date":"2016-12-27","close":7150.0},{"date":"2016-12-28","close":7190.0},{"date":"2016-12-29","close":7000.0},{"date":"2017-01-02","close":7300.0},{"date":"2017-01-03","close":7320.0},{"date":"2017-01-04","close":7200.0},{"date":"2017-01-05","close":7080.0},{"date":"2017-01-06","close":6930.0},{"date":"2017-01-09","close":6980.0},{"date":"2017-01-10","close":7040.0},{"date":"2017-01-11","close":7190.0},{"date":"2017-01-12","close":7050.0},{"date":"2017-01-13","close":6800.0},{"date":"2017-01-16","close":6630.0},{"date":"2017-01-17","close":6580.0},{"date":"2017-01-18","close":6680.0},{"date":"2017-01-19","close":6580.0},{"date":"2017-01-20","close":6360.0},{"date":"2017-01-23","close":6310.0},{"date":"2017-01-24","close":6130.0},{"date":"2017-01-25","close":6350.0},{"date":"2017-01-26","close":6390.0},{"date":"2017-01-31","close":6460.0},{"date":"2017-02-01","close":6510.0},{"date":"2017-02-02","close":6290.0},{"date":"2017-02-03","close":6440.0},{"date":"2017-02-06","close":6420.0},{"date":"2017-02-07","close":6270.0},{"date":"2017-02-08","close":6530.0},{"date":"2017-02-09","close":6850.0},{"date":"2017-02-10","close":6710.0},{"date":"2017-02-13","close":6830.0},{"date":"2017-02-14","close":6390.0},{"date":"2017-02-15","close":6390.0},{"date":"2017-02-16","close":6380.0},{"date":"2017-02-17","close":6270.0},{"date":"2017-02-20","close":6310.0},{"date":"2017-02-21","close":6260.0},{"date":"2017-02-22","close":6200.0},{"date":"2017-02-23","close":5880.0},{"date":"2017-02-24","close":5700.0},{"date":"2017-02-27","close":5720.0},{"date":"2017-02-28","close":5750.0},{"date":"2017-03-02","close":5580.0},{"date":"2017-03-03","close":5440.0},{"date":"2017-03-06","close":5640.0},{"date":"2017-03-07","close":5640.0},{"date":"2017-03-08","close":5640.0},{"date":"2017-03-09","close":5600.0},{"date":"2017-03-10","close":5640.0},{"date":"2017-03-13","close":5720.0},{"date":"2017-03-14","close":5560.0},{"date":"2017-03-15","close":5460.0},{"date":"2017-03-16","close":5450.0},{"date":"2017-03-17","close":5780.0},{"date":"2017-03-20","close":5890.0},{"date":"2017-03-21","close":5770.0},{"date":"2017-03-22","close":6510.0},{"date":"2017-03-23","close":6190.0},{"date":"2017-03-24","close":6200.0},{"date":"2017-03-27","close":6000.0},{"date":"2017-03-28","close":6000.0},{"date":"2017-03-29","close":5970.0},{"date":"2017-03-30","close":6170.0},{"date":"2017-03-31","close":6070.0},{"date":"2017-04-03","close":6160.0},{"date":"2017-04-04","close":6070.0},{"date":"2017-04-05","close":6080.0},{"date":"2017-04-06","close":6350.0},{"date":"2017-04-07","close":6320.0},{"date":"2017-04-10","close":6100.0},{"date":"2017-04-11","close":6160.0},{"date":"2017-04-12","close":6210.0},{"date":"2017-04-13","close":6350.0},{"date":"2017-04-14","close":6410.0},{"date":"2017-04-17","close":6340.0},{"date":"2017-04-18","close":6260.0},{"date":"2017-04-19","close":6270.0},{"date":"2017-04-20","close":6130.0},{"date":"2017-04-21","close":6210.0},{"date":"2017-04-24","close":5990.0},{"date":"2017-04-25","close":6000.0},{"date":"2017-04-26","close":6100.0},{"date":"2017-04-27","close":6090.0},{"date":"2017-04-28","close":6110.0},{"date":"2017-05-02","close":6110.0},{"date":"2017-05-04","close":6180.0},{"date":"2017-05-08","close":6100.0},{"date":"2017-05-10","close":6160.0},{"date":"2017-05-11","close":6090.0},{"date":"2017-05-12","close":6050.0},{"date":"2017-05-15","close":6230.0},{"date":"2017-05-16","close":6170.0},{"date":"2017-05-17","close":6170.0},{"date":"2017-05-18","close":6050.0},{"date":"2017-05-19","close":6090.0},{"date":"2017-05-22","close":6040.0},{"date":"2017-05-23","close":6120.0},{"date":"2017-05-24","close":6130.0},{"date":"2017-05-25","close":6120.0},{"date":"2017-05-26","close":6190.0},{"date":"2017-05-29","close":6160.0},{"date":"2017-05-30","close":6380.0},{"date":"2017-05-31","close":6400.0},{"date":"2017-06-01","close":6550.0},{"date":"2017-06-02","close":6540.0},{"date":"2017-06-05","close":6370.0},{"date":"2017-06-07","close":6390.0},{"date":"2017-06-08","close":6430.0},{"date":"2017-06-09","close":6710.0},{"date":"2017-06-12","close":6690.0},{"date":"2017-06-13","close":6640.0},{"date":"2017-06-14","close":6640.0},{"date":"2017-06-15","close":6480.0},{"date":"2017-06-16","close":6480.0},{"date":"2017-06-19","close":6560.0},{"date":"2017-06-20","close":6420.0},{"date":"2017-06-21","close":6230.0},{"date":"2017-06-22","close":6290.0},{"date":"2017-06-23","close":6410.0},{"date":"2017-06-26","close":6550.0},{"date":"2017-06-27","close":6750.0},{"date":"2017-06-28","close":6850.0},{"date":"2017-06-29","close":6850.0},{"date":"2017-06-30","close":6760.0},{"date":"2017-07-03","close":6600.0},{"date":"2017-07-04","close":6440.0},{"date":"2017-07-05","close":6800.0},{"date":"2017-07-06","close":6750.0},{"date":"2017-07-07","close":6670.0},{"date":"2017-07-10","close":6850.0},{"date":"2017-07-11","close":6880.0},{"date":"2017-07-12","close":6880.0},{"date":"2017-07-13","close":6650.0},{"date":"2017-07-14","close":6640.0},{"date":"2017-07-17","close":6600.0},{"date":"2017-07-18","close":6850.0},{"date":"2017-07-19","close":6870.0},{"date":"2017-07-20","close":6970.0},{"date":"2017-07-21","close":7120.0},{"date":"2017-07-24","close":7120.0},{"date":"2017-07-25","close":6950.0},{"date":"2017-07-26","close":6830.0},{"date":"2017-07-27","close":6990.0},{"date":"2017-07-28","close":6940.0},{"date":"2017-07-31","close":7090.0},{"date":"2017-08-01","close":7110.0},{"date":"2017-08-02","close":7240.0},{"date":"2017-08-03","close":6920.0},{"date":"2017-08-04","close":7150.0},{"date":"2017-08-07","close":7160.0},{"date":"2017-08-08","close":7220.0},{"date":"2017-08-09","close":7090.0},{"date":"2017-08-10","close":6890.0},{"date":"2017-08-11","close":6660.0},{"date":"2017-08-14","close":6380.0},{"date":"2017-08-16","close":6060.0},{"date":"2017-08-17","close":6180.0},{"date":"2017-08-18","close":5890.0},{"date":"2017-08-21","close":5930.0},{"date":"2017-08-22","close":5950.0},{"date":"2017-08-23","close":6040.0},{"date":"2017-08-24","close":6110.0},{"date":"2017-08-25","close":6050.0},{"date":"2017-08-28","close":5890.0},{"date":"2017-08-29","close":5800.0},{"date":"2017-08-30","close":5830.0},{"date":"2017-08-31","close":5650.0},{"date":"2017-09-01","close":5720.0},{"date":"2017-09-04","close":5680.0},{"date":"2017-09-05","close":5530.0},{"date":"2017-09-06","close":5630.0},{"date":"2017-09-07","close":5680.0},{"date":"2017-09-08","close":5320.0},{"date":"2017-09-11","close":5180.0},{"date":"2017-09-12","close":5330.0},{"date":"2017-09-13","close":5530.0},{"date":"2017-09-14","close":5550.0},{"date":"2017-09-15","close":5550.0},{"date":"2017-09-18","close":5490.0},{"date":"2017-09-19","close":5500.0},{"date":"2017-09-20","close":5350.0},{"date":"2017-09-21","close":5150.0},{"date":"2017-09-22","close":4990.0},{"date":"2017-09-25","close":4775.0},{"date":"2017-09-26","close":4925.0},{"date":"2017-09-27","close":4935.0},{"date":"2017-09-28","close":5070.0},{"date":"2017-09-29","close":5130.0},{"date":"2017-10-10","close":5030.0},{"date":"2017-10-11","close":5050.0},{"date":"2017-10-12","close":5000.0},{"date":"2017-10-13","close":5170.0},{"date":"2017-10-16","close":5020.0},{"date":"2017-10-17","close":5360.0},{"date":"2017-10-18","close":5300.0},{"date":"2017-10-19","close":5090.0},{"date":"2017-10-20","close":5040.0},{"date":"2017-10-23","close":5040.0},{"date":"2017-10-24","close":5000.0},{"date":"2017-10-25","close":5000.0},{"date":"2017-10-26","close":4950.0},{"date":"2017-10-27","close":4980.0},{"date":"2017-10-30","close":4885.0},{"date":"2017-10-31","close":4910.0},{"date":"2017-11-01","close":5030.0},{"date":"2017-11-02","close":5020.0},{"date":"2017-11-03","close":5000.0},{"date":"2017-11-06","close":4935.0},{"date":"2017-11-07","close":4955.0},{"date":"2017-11-08","close":4960.0},{"date":"2017-11-09","close":5010.0},{"date":"2017-11-10","close":5100.0},{"date":"2017-11-13","close":5080.0},{"date":"2017-11-14","close":5050.0},{"date":"2017-11-15","close":4945.0},{"date":"2017-11-16","close":4980.0},{"date":"2017-11-17","close":4925.0},{"date":"2017-11-20","close":4850.0},{"date":"2017-11-21","close":4790.0},{"date":"2017-11-22","close":4720.0},{"date":"2017-11-23","close":4940.0},{"date":"2017-11-24","close":5300.0},{"date":"2017-11-27","close":5290.0},{"date":"2017-11-28","close":5160.0},{"date":"2017-11-29","close":5140.0},{"date":"2017-11-30","close":5070.0},{"date":"2017-12-01","close":5150.0},{"date":"2017-12-04","close":5140.0},{"date":"2017-12-05","close":5780.0},{"date":"2017-12-06","close":5400.0},{"date":"2017-12-07","close":5210.0},{"date":"2017-12-08","close":5040.0},{"date":"2017-12-11","close":5230.0},{"date":"2017-12-12","close":5140.0},{"date":"2017-12-13","close":5170.0},{"date":"2017-12-14","close":5120.0},{"date":"2017-12-15","close":5120.0},{"date":"2017-12-18","close":5100.0},{"date":"2017-12-19","close":5030.0},{"date":"2017-12-20","close":4915.0},{"date":"2017-12-21","close":4750.0},{"date":"2017-12-22","close":4850.0},{"date":"2017-12-26","close":4700.0},{"date":"2017-12-27","close":4775.0},{"date":"2017-12-28","close":4900.0},{"date":"2018-01-02","close":4834.1328},{"date":"2018-01-03","close":4955.3496},{"date":"2018-01-04","close":4809.8896},{"date":"2018-01-05","close":4819.5864},{"date":"2018-01-08","close":4906.8628},{"date":"2018-01-09","close":4906.8628},{"date":"2018-01-10","close":4984.4419},{"date":"2018-01-11","close":5023.231},{"date":"2018-01-12","close":4887.4678},{"date":"2018-01-15","close":4795.3433},{"date":"2018-01-16","close":4819.5864},{"date":"2018-01-17","close":4994.1387},{"date":"2018-01-18","close":4965.0474},{"date":"2018-01-19","close":4994.1387},{"date":"2018-01-22","close":5003.8364},{"date":"2018-01-23","close":4984.4419},{"date":"2018-01-24","close":5023.231},{"date":"2018-01-25","close":5168.6914},{"date":"2018-01-26","close":5226.8755},{"date":"2018-01-29","close":5226.8755},{"date":"2018-01-30","close":5120.2041},{"date":"2018-01-31","close":5052.3232},{"date":"2018-02-01","close":5197.7837},{"date":"2018-02-02","close":5100.8101},{"date":"2018-02-05","close":4916.5605},{"date":"2018-02-06","close":4800.1919},{"date":"2018-02-07","close":4756.5532},{"date":"2018-02-08","close":4814.7378},{"date":"2018-02-09","close":4732.3101},{"date":"2018-02-12","close":4654.7319},{"date":"2018-02-13","close":4557.7583},{"date":"2018-02-14","close":4567.4551},{"date":"2018-02-19","close":4698.3696},{"date":"2018-02-20","close":4732.3101},{"date":"2018-02-21","close":4742.0078},{"date":"2018-02-22","close":4683.8237},{"date":"2018-02-23","close":4669.2778},{"date":"2018-02-26","close":4669.2778},{"date":"2018-02-27","close":4635.3369},{"date":"2018-02-28","close":4596.5474},{"date":"2018-03-02","close":4538.3628},{"date":"2018-03-05","close":4363.8115},{"date":"2018-03-06","close":4368.6597},{"date":"2018-03-07","close":4354.1133},{"date":"2018-03-08","close":4358.9624},{"date":"2018-03-09","close":4421.9951},{"date":"2018-03-12","close":4475.3306},{"date":"2018-03-13","close":4451.0864},{"date":"2018-03-14","close":4460.7842},{"date":"2018-03-15","close":4518.9688},{"date":"2018-03-16","close":4557.7583},{"date":"2018-03-19","close":4504.4229},{"date":"2018-03-20","close":4475.3306},{"date":"2018-03-21","close":4334.7188},{"date":"2018-03-22","close":4111.6797},{"date":"2018-03-23","close":3990.4626},{"date":"2018-03-26","close":4082.5876},{"date":"2018-03-27","close":4092.2844},{"date":"2018-03-28","close":4111.6797},{"date":"2018-03-29","close":4135.9233},{"date":"2018-03-30","close":4160.166},{"date":"2018-04-02","close":4111.6797},{"date":"2018-04-03","close":4068.0417},{"date":"2018-04-04","close":3951.6731},{"date":"2018-04-05","close":4005.0085},{"date":"2018-04-06","close":3917.7322},{"date":"2018-04-09","close":3815.9102},{"date":"2018-04-10","close":3815.9102},{"date":"2018-04-11","close":3917.7322},{"date":"2018-04-12","close":3956.5217},{"date":"2018-04-13","close":3971.0679},{"date":"2018-04-16","close":3985.614},{"date":"2018-04-17","close":4000.1602},{"date":"2018-04-18","close":4092.2844},{"date":"2018-04-19","close":4087.4363},{"date":"2018-04-20","close":4140.772},{"date":"2018-04-23","close":4116.5278},{"date":"2018-04-24","close":4072.8901},{"date":"2018-04-25","close":4077.7385},{"date":"2018-04-26","close":4092.2844},{"date":"2018-04-27","close":4097.1333},{"date":"2018-04-30","close":4043.7979},{"date":"2018-05-02","close":4126.2256},{"date":"2018-05-03","close":4140.772},{"date":"2018-05-04","close":4140.772},{"date":"2018-05-08","close":4092.2844},{"date":"2018-05-09","close":4019.5547},{"date":"2018-05-10","close":4019.5547},{"date":"2018-05-11","close":4126.2256},{"date":"2018-05-14","close":4126.2256},{"date":"2018-05-15","close":4135.9233},{"date":"2018-05-16","close":4053.4954},{"date":"2018-05-17","close":4048.647},{"date":"2018-05-18","close":4072.8901},{"date":"2018-05-21","close":4121.377},{"date":"2018-05-23","close":4106.8311},{"date":"2018-05-24","close":4097.1333},{"date":"2018-05-25","close":3956.5217},{"date":"2018-05-28","close":3927.4299},{"date":"2018-05-29","close":3898.3374},{"date":"2018-05-30","close":3849.8508},{"date":"2018-05-31","close":3903.1865},{"date":"2018-06-01","close":3888.6404},{"date":"2018-06-04","close":3922.5811},{"date":"2018-06-05","close":3995.311},{"date":"2018-06-07","close":4038.9495},{"date":"2018-06-08","close":4034.1008},{"date":"2018-06-11","close":4024.4031},{"date":"2018-06-12","close":3956.5217},{"date":"2018-06-14","close":3878.9429},{"date":"2018-06-15","close":3869.2456},{"date":"2018-06-18","close":3675.2983},{"date":"2018-06-19","close":3495.8975},{"date":"2018-06-20","close":3520.1409},{"date":"2018-06-21","close":3510.4434},{"date":"2018-06-22","close":3510.4434},{"date":"2018-06-25","close":3607.4167},{"date":"2018-06-26","close":3621.9629},{"date":"2018-06-27","close":3588.0222},{"date":"2018-06-28","close":3457.1079},{"date":"2018-06-29","close":3432.8645},{"date":"2018-07-02","close":3345.5884},{"date":"2018-07-03","close":3214.6741},{"date":"2018-07-04","close":3161.3386},{"date":"2018-07-05","close":3224.3713},{"date":"2018-07-06","close":3505.595},{"date":"2018-07-09","close":3520.1409},{"date":"2018-07-10","close":3665.6011},{"date":"2018-07-11","close":3694.6931},{"date":"2018-07-12","close":3815.9102},{"date":"2018-07-13","close":3898.3374},{"date":"2018-07-16","close":4005.0085},{"date":"2018-07-17","close":4034.1008},{"date":"2018-07-18","close":4034.1008},{"date":"2018-07-19","close":4000.1602},{"date":"2018-07-20","close":3995.311},{"date":"2018-07-23","close":4000.1602},{"date":"2018-07-24","close":4019.5547},{"date":"2018-07-25","close":3893.489},{"date":"2018-07-26","close":3912.8838},{"date":"2018-07-27","close":3903.1865},{"date":"2018-07-30","close":3840.1538},{"date":"2018-07-31","close":3825.6074},{"date":"2018-08-01","close":3748.0286},{"date":"2018-08-02","close":3699.542},{"date":"2018-08-03","close":3699.542},{"date":"2018-08-06","close":3738.3311},{"date":"2018-08-07","close":3772.272},{"date":"2018-08-08","close":3762.575},{"date":"2018-08-09","close":3772.272},{"date":"2018-08-10","close":3655.9038},{"date":"2018-08-13","close":3626.8115},{"date":"2018-08-14","close":3583.1733},{"date":"2018-08-16","close":3529.8379},{"date":"2018-08-17","close":3457.1079},{"date":"2018-08-20","close":3413.4697},{"date":"2018-08-21","close":3432.8645},{"date":"2018-08-22","close":3428.0161},{"date":"2018-08-23","close":3423.167},{"date":"2018-08-24","close":3442.562},{"date":"2018-08-27","close":3510.4434},{"date":"2018-08-28","close":3505.595},{"date":"2018-08-29","close":3612.2656},{"date":"2018-08-30","close":3689.8445},{"date":"2018-08-31","close":3655.9038},{"date":"2018-09-03","close":3704.3906},{"date":"2018-09-04","close":3684.9956},{"date":"2018-09-05","close":3762.575},{"date":"2018-09-06","close":3777.1208},{"date":"2018-09-07","close":3777.1208},{"date":"2018-09-10","close":3888.6404},{"date":"2018-09-11","close":3937.1272},{"date":"2018-09-12","close":3917.7322},{"date":"2018-09-13","close":3917.7322},{"date":"2018-09-14","close":3912.8838},{"date":"2018-09-17","close":3922.5811},{"date":"2018-09-18","close":3961.3704},{"date":"2018-09-19","close":3908.0352},{"date":"2018-09-20","close":3898.3374},{"date":"2018-09-21","close":3912.8838},{"date":"2018-09-27","close":3956.5217},{"date":"2018-09-28","close":4063.1929},{"date":"2018-10-01","close":4266.8374},{"date":"2018-10-02","close":4295.9297},{"date":"2018-10-04","close":4101.9824},{"date":"2018-10-05","close":4063.1929},{"date":"2018-10-08","close":3937.1272},{"date":"2018-10-10","close":3684.9956},{"date":"2018-10-11","close":3520.1409},{"date":"2018-10-12","close":3554.0815},{"date":"2018-10-15","close":3529.8379},{"date":"2018-10-16","close":3583.1733},{"date":"2018-10-17","close":3607.4167},{"date":"2018-10-18","close":3549.2327},{"date":"2018-10-19","close":3529.8379},{"date":"2018-10-22","close":3481.3511},{"date":"2018-10-23","close":3423.167},{"date":"2018-10-24","close":3263.1606},{"date":"2018-10-25","close":3200.1277},{"date":"2018-10-26","close":2991.6345},{"date":"2018-10-29","close":2652.2271},{"date":"2018-10-30","close":2526.1616},{"date":"2018-10-31","close":2962.5427},{"date":"2018-11-01","close":3025.5757},{"date":"2018-11-02","close":3219.5227},{"date":"2018-11-05","close":3141.9438},{"date":"2018-11-06","close":3200.1277},{"date":"2018-11-07","close":3151.6411},{"date":"2018-11-08","close":3190.4307},{"date":"2018-11-09","close":3074.0625},{"date":"2018-11-12","close":3011.0298},{"date":"2018-11-13","close":2957.6941},{"date":"2018-11-14","close":2986.7861},{"date":"2018-11-15","close":3025.5757},{"date":"2018-11-16","close":3098.3057},{"date":"2018-11-19","close":3146.7925},{"date":"2018-11-20","close":3122.5491},{"date":"2018-11-21","close":3122.5491},{"date":"2018-11-22","close":3588.0222},{"date":"2018-11-23","close":3287.4043},{"date":"2018-11-26","close":3355.2859},{"date":"2018-11-27","close":3340.7395},{"date":"2018-11-28","close":3476.5024},{"date":"2018-11-29","close":3403.7722},{"date":"2018-11-30","close":3389.2261},{"date":"2018-12-03","close":3423.167},{"date":"2018-12-04","close":3428.0161},{"date":"2018-12-05","close":3316.4961},{"date":"2018-12-06","close":3200.1277},{"date":"2018-12-07","close":3209.8254},{"date":"2018-12-10","close":3108.0032},{"date":"2018-12-11","close":3180.7332},{"date":"2018-12-12","close":3229.22},{"date":"2018-12-13","close":3248.615},{"date":"2018-12-14","close":3224.3713},{"date":"2018-12-17","close":3195.2791},{"date":"2018-12-18","close":3151.6411},{"date":"2018-12-19","close":3243.7659},{"date":"2018-12-20","close":3151.6411},{"date":"2018-12-21","close":3112.8516},{"date":"2018-12-24","close":3103.1543},{"date":"2018-12-26","close":3093.457},{"date":"2018-12-27","close":3074.0625},{"date":"2018-12-28","close":3122.5491},{"date":"2019-01-02","close":3141.9438},{"date":"2019-01-03","close":3122.5491},{"date":"2019-01-04","close":3093.457},{"date":"2019-01-07","close":3122.5491},{"date":"2019-01-08","close":3088.6082},{"date":"2019-01-09","close":3151.6411},{"date":"2019-01-10","close":3200.1277},{"date":"2019-01-11","close":3229.22},{"date":"2019-01-14","close":3224.3713},{"date":"2019-01-15","close":3258.312},{"date":"2019-01-16","close":3258.312},{"date":"2019-01-17","close":3287.4043},{"date":"2019-01-18","close":3301.9504},{"date":"2019-01-21","close":3340.7395},{"date":"2019-01-22","close":3326.1934},{"date":"2019-01-23","close":3268.0095},{"date":"2019-01-24","close":3268.0095},{"date":"2019-01-25","close":3282.5557},{"date":"2019-01-28","close":3326.1934},{"date":"2019-01-29","close":3272.8579},{"date":"2019-01-30","close":3311.6475},{"date":"2019-01-31","close":3588.0222},{"date":"2019-02-01","close":3626.8115},{"date":"2019-02-07","close":3772.272},{"date":"2019-02-08","close":3869.2456},{"date":"2019-02-11","close":3840.1538},{"date":"2019-02-12","close":3786.8181},{"date":"2019-02-13","close":3874.0942},{"date":"2019-02-14","close":3888.6404},{"date":"2019-02-15","close":3849.8508},{"date":"2019-02-18","close":3878.9429},{"date":"2019-02-19","close":4000.1602},{"date":"2019-02-20","close":4005.0085},{"date":"2019-02-21","close":4014.7061},{"date":"2019-02-22","close":3961.3704},{"date":"2019-02-25","close":4048.647},{"date":"2019-02-26","close":4048.647},{"date":"2019-02-27","close":4048.647},{"date":"2019-02-28","close":3903.1865},{"date":"2019-03-04","close":4009.8569},{"date":"2019-03-05","close":3975.9165},{"date":"2019-03-06","close":3985.614},{"date":"2019-03-07","close":3980.7654},{"date":"2019-03-08","close":3995.311},{"date":"2019-03-11","close":3980.7654},{"date":"2019-03-12","close":4005.0085},{"date":"2019-03-13","close":3980.7654},{"date":"2019-03-14","close":4005.0085},{"date":"2019-03-15","close":4005.0085},{"date":"2019-03-18","close":3995.311},{"date":"2019-03-19","close":4000.1602},{"date":"2019-03-20","close":3990.4626},{"date":"2019-03-21","close":3990.4626},{"date":"2019-03-22","close":3878.9429},{"date":"2019-03-25","close":3781.9695},{"date":"2019-03-26","close":3845.0022},{"date":"2019-03-27","close":3845.0022},{"date":"2019-03-28","close":3859.5483},{"date":"2019-03-29","close":3830.4563},{"date":"2019-04-01","close":3845.0022},{"date":"2019-04-02","close":3835.3049},{"date":"2019-04-03","close":3849.8508},{"date":"2019-04-04","close":3845.0022},{"date":"2019-04-05","close":3845.0022},{"date":"2019-04-08","close":3869.2456},{"date":"2019-04-09","close":3878.9429},{"date":"2019-04-10","close":3864.3967},{"date":"2019-04-11","close":3878.9429},{"date":"2019-04-12","close":3874.0942},{"date":"2019-04-15","close":3898.3374},{"date":"2019-04-16","close":3874.0942},{"date":"2019-04-17","close":3903.1865},{"date":"2019-04-18","close":4009.8569},{"date":"2019-04-19","close":4043.7979},{"date":"2019-04-22","close":4053.4954},{"date":"2019-04-23","close":4111.6797},{"date":"2019-04-24","close":4101.9824},{"date":"2019-04-25","close":4068.0417},{"date":"2019-04-26","close":3975.9165},{"date":"2019-04-29","close":3995.311},{"date":"2019-04-30","close":3995.311},{"date":"2019-05-02","close":4126.2256},{"date":"2019-05-03","close":4310.4751},{"date":"2019-05-07","close":4518.9688},{"date":"2019-05-08","close":4518.9688},{"date":"2019-05-09","close":4198.9556},{"date":"2019-05-10","close":4179.561},{"date":"2019-05-13","close":4388.0542},{"date":"2019-05-14","close":4329.8701},{"date":"2019-05-15","close":4485.0273},{"date":"2019-05-16","close":4310.4751},{"date":"2019-05-17","close":4334.7188},{"date":"2019-05-20","close":4024.4031},{"date":"2019-05-21","close":4058.3438},{"date":"2019-05-22","close":4189.2583},{"date":"2019-05-23","close":4140.772},{"date":"2019-05-24","close":4169.8638},{"date":"2019-05-27","close":4208.6528},{"date":"2019-05-28","close":4489.877},{"date":"2019-05-29","close":4373.5083},{"date":"2019-05-30","close":4412.2974},{"date":"2019-05-31","close":4475.3306},{"date":"2019-06-03","close":4363.8115},{"date":"2019-06-04","close":4509.2715},{"date":"2019-06-05","close":4552.9092},{"date":"2019-06-07","close":4751.7051},{"date":"2019-06-10","close":4577.1528},{"date":"2019-06-11","close":4664.4292},{"date":"2019-06-12","close":4591.6982},{"date":"2019-06-13","close":4615.9424},{"date":"2019-06-14","close":4582.0015},{"date":"2019-06-17","close":4586.8501},{"date":"2019-06-18","close":4489.877},{"date":"2019-06-19","close":4295.9297},{"date":"2019-06-20","close":4291.0806},{"date":"2019-06-21","close":4388.0542},{"date":"2019-06-24","close":4281.3833},{"date":"2019-06-25","close":4179.561},{"date":"2019-06-26","close":4140.772},{"date":"2019-06-27","close":3980.7654},{"date":"2019-06-28","close":3917.7322},{"date":"2019-07-01","close":3864.3967},{"date":"2019-07-02","close":3835.3049},{"date":"2019-07-03","close":3830.4563},{"date":"2019-07-04","close":3830.4563},{"date":"2019-07-05","close":3777.1208},{"date":"2019-07-08","close":3554.0815},{"date":"2019-07-09","close":3568.6277},{"date":"2019-07-10","close":3597.7195},{"date":"2019-07-11","close":3588.0222},{"date":"2019-07-12","close":3529.8379},{"date":"2019-07-15","close":3413.4697},{"date":"2019-07-16","close":3423.167},{"date":"2019-07-17","close":3335.8909},{"date":"2019-07-18","close":3306.7988},{"date":"2019-07-19","close":3384.3777},{"date":"2019-07-22","close":3428.0161},{"date":"2019-07-23","close":3461.9565},{"date":"2019-07-24","close":3457.1079},{"date":"2019-07-25","close":3331.0422},{"date":"2019-07-26","close":3180.7332},{"date":"2019-07-29","close":3035.2727},{"date":"2019-07-30","close":3093.457},{"date":"2019-07-31","close":3141.9438},{"date":"2019-08-01","close":3122.5491},{"date":"2019-08-02","close":3074.0625},{"date":"2019-08-05","close":2783.1414},{"date":"2019-08-06","close":2715.26},{"date":"2019-08-07","close":2807.385},{"date":"2019-08-08","close":2889.8125},{"date":"2019-08-09","close":3001.3318},{"date":"2019-08-12","close":3006.1809},{"date":"2019-08-13","close":2977.0889},{"date":"2019-08-14","close":3035.2727},{"date":"2019-08-16","close":3171.0361},{"date":"2019-08-19","close":3190.4307},{"date":"2019-08-20","close":3185.5818},{"date":"2019-08-21","close":3180.7332},{"date":"2019-08-22","close":3151.6411},{"date":"2019-08-23","close":3093.457},{"date":"2019-08-26","close":2938.2993},{"date":"2019-08-27","close":2972.24},{"date":"2019-08-28","close":2981.9373},{"date":"2019-08-29","close":2962.5427},{"date":"2019-08-30","close":3011.0298},{"date":"2019-09-02","close":3059.5161},{"date":"2019-09-03","close":3078.9111},{"date":"2019-09-04","close":3098.3057},{"date":"2019-09-05","close":3117.7004},{"date":"2019-09-06","close":3108.0032},{"date":"2019-09-09","close":3035.2727},{"date":"2019-09-10","close":3020.7268},{"date":"2019-09-11","close":3044.9702},{"date":"2019-09-16","close":3098.3057},{"date":"2019-09-17","close":3161.3386},{"date":"2019-09-18","close":3171.0361},{"date":"2019-09-19","close":3180.7332},{"date":"2019-09-20","close":3190.4307},{"date":"2019-09-23","close":3171.0361},{"date":"2019-09-24","close":3195.2791},{"date":"2019-09-25","close":3137.0952},{"date":"2019-09-26","close":3112.8516},{"date":"2019-09-27","close":3103.1543},{"date":"2019-09-30","close":3035.2727},{"date":"2019-10-01","close":3040.1213},{"date":"2019-10-02","close":3098.3057},{"date":"2019-10-04","close":3108.0032},{"date":"2019-10-07","close":3040.1213},{"date":"2019-10-08","close":3088.6082},{"date":"2019-10-10","close":3040.1213},{"date":"2019-10-11","close":3088.6082},{"date":"2019-10-14","close":3083.7598},{"date":"2019-10-15","close":3098.3057},{"date":"2019-10-16","close":3108.0032},{"date":"2019-10-17","close":3088.6082},{"date":"2019-10-18","close":3093.457},{"date":"2019-10-21","close":3156.49},{"date":"2019-10-22","close":3117.7004},{"date":"2019-10-23","close":3035.2727},{"date":"2019-10-24","close":3030.4243},{"date":"2019-10-25","close":3015.8782},{"date":"2019-10-28","close":3011.0298},{"date":"2019-10-29","close":3044.9702},{"date":"2019-10-30","close":2996.4834},{"date":"2019-10-31","close":3020.7268},{"date":"2019-11-01","close":3510.4434},{"date":"2019-11-04","close":3655.9038},{"date":"2019-11-05","close":3592.8708},{"date":"2019-11-06","close":3592.8708},{"date":"2019-11-07","close":3539.5356},{"date":"2019-11-08","close":3505.595},{"date":"2019-11-11","close":3505.595},{"date":"2019-11-12","close":3466.8052},{"date":"2019-11-13","close":3466.8052},{"date":"2019-11-14","close":3394.0752},{"date":"2019-11-15","close":3408.6211},{"date":"2019-11-18","close":3568.6277},{"date":"2019-11-19","close":3481.3511},{"date":"2019-11-20","close":3258.312},{"date":"2019-11-21","close":3200.1277},{"date":"2019-11-22","close":3200.1277},{"date":"2019-11-25","close":3263.1606},{"date":"2019-11-26","close":3277.7068},{"date":"2019-11-27","close":3243.7659},{"date":"2019-11-28","close":3219.5227},{"date":"2019-11-29","close":3171.0361},{"date":"2019-12-02","close":3190.4307},{"date":"2019-12-03","close":3171.0361},{"date":"2019-12-04","close":3141.9438},{"date":"2019-12-05","close":3132.2461},{"date":"2019-12-06","close":3117.7004},{"date":"2019-12-09","close":3117.7004},{"date":"2019-12-10","close":3127.3977},{"date":"2019-12-11","close":3175.8845},{"date":"2019-12-12","close":3195.2791},{"date":"2019-12-13","close":3272.8579},{"date":"2019-12-16","close":3258.312},{"date":"2019-12-17","close":3248.615},{"date":"2019-12-18","close":3219.5227},{"date":"2019-12-19","close":3219.5227},{"date":"2019-12-20","close":3161.3386},{"date":"2019-12-23","close":3122.5491},{"date":"2019-12-24","close":3127.3977},{"date":"2019-12-26","close":3166.187},{"date":"2019-12-27","close":3161.3386},{"date":"2019-12-30","close":3830.4563},{"date":"2020-01-02","close":3874.0942},{"date":"2020-01-03","close":3718.9365},{"date":"2020-01-06","close":3607.4167},{"date":"2020-01-07","close":3641.3577},{"date":"2020-01-08","close":3394.0752},{"date":"2020-01-09","close":3471.6538},{"date":"2020-01-10","close":3539.5356},{"date":"2020-01-13","close":3520.1409},{"date":"2020-01-14","close":3466.8052},{"date":"2020-01-15","close":3597.7195},{"date":"2020-01-16","close":3549.2327},{"date":"2020-01-17","close":3612.2656},{"date":"2020-01-20","close":3515.292},{"date":"2020-01-21","close":3394.0752},{"date":"2020-01-22","close":3355.2859},{"date":"2020-01-23","close":3413.4697},{"date":"2020-01-28","close":3238.9172},{"date":"2020-01-29","close":3321.345},{"date":"2020-01-30","close":3258.312},{"date":"2020-01-31","close":3171.0361},{"date":"2020-02-03","close":3093.457},{"date":"2020-02-04","close":3161.3386},{"date":"2020-02-05","close":3151.6411},{"date":"2020-02-06","close":3243.7659},{"date":"2020-02-07","close":3214.6741},{"date":"2020-02-10","close":3190.4307},{"date":"2020-02-11","close":3204.9766},{"date":"2020-02-12","close":3268.0095},{"date":"2020-02-13","close":3209.8254},{"date":"2020-02-14","close":3248.615},{"date":"2020-02-17","close":3297.1016},{"date":"2020-02-18","close":3214.6741},{"date":"2020-02-19","close":3161.3386},{"date":"2020-02-20","close":3122.5491},{"date":"2020-02-21","close":3049.8188},{"date":"2020-02-24","close":2826.7798},{"date":"2020-02-25","close":2909.207},{"date":"2020-02-26","close":2943.1479},{"date":"2020-02-27","close":2787.9902},{"date":"2020-02-28","close":2560.1021},{"date":"2020-03-02","close":2627.9839},{"date":"2020-03-03","close":2661.9248},{"date":"2020-03-04","close":2734.6548},{"date":"2020-03-05","close":2802.5364},{"date":"2020-03-06","close":2720.1086},{"date":"2020-03-09","close":2590.0},{"date":"2020-03-10","close":2477.6748},{"date":"2020-03-11","close":2351.6091},{"date":"2020-03-12","close":2147.9648},{"date":"2020-03-13","close":2050.9912},{"date":"2020-03-16","close":1929.7742},{"date":"2020-03-17","close":1929.7742},{"date":"2020-03-18","close":1803.7084},{"date":"2020-03-19","close":1478.847},{"date":"2020-03-20","close":1697.0376},{"date":"2020-03-23","close":1541.8799},{"date":"2020-03-24","close":1697.0376},{"date":"2020-03-25","close":1842.4978},{"date":"2020-03-26","close":1857.0439},{"date":"2020-03-27","close":1852.1953},{"date":"2020-03-30","close":1881.2875},{"date":"2020-03-31","close":1949.1687},{"date":"2020-04-01","close":1900.682},{"date":"2020-04-02","close":1871.59},{"date":"2020-04-03","close":1871.59},{"date":"2020-04-06","close":2007.353},{"date":"2020-04-07","close":2215.8462},{"date":"2020-04-08","close":2244.9385},{"date":"2020-04-09","close":2186.7542},{"date":"2020-04-10","close":2215.8462},{"date":"2020-04-13","close":2118.8726},{"date":"2020-04-14","close":2312.8198},{"date":"2020-04-16","close":2351.6091},{"date":"2020-04-17","close":2487.3721},{"date":"2020-04-20","close":2521.313},{"date":"2020-04-21","close":2395.2473},{"date":"2020-04-22","close":2395.2473},{"date":"2020-04-23","close":2400.0959},{"date":"2020-04-24","close":2341.9119},{"date":"2020-04-27","close":2395.2473},{"date":"2020-04-28","close":2366.155},{"date":"2020-04-29","close":2472.8264},{"date":"2020-05-04","close":2400.0959},{"date":"2020-05-06","close":2467.9775},{"date":"2020-05-07","close":2511.6155},{"date":"2020-05-08","close":2569.7998},{"date":"2020-05-11","close":2535.8591},{"date":"2020-05-12","close":2472.8264},{"date":"2020-05-13","close":2458.2803},{"date":"2020-05-14","close":2341.9119},{"date":"2020-05-15","close":2361.3064},{"date":"2020-05-18","close":2400.0959},{"date":"2020-05-19","close":2458.2803},{"date":"2020-05-20","close":2492.2209},{"date":"2020-05-21","close":2550.405},{"date":"2020-05-22","close":2472.8264},{"date":"2020-05-25","close":2531.0105},{"date":"2020-05-26","close":2540.7075},{"date":"2020-05-27","close":2569.7998},{"date":"2020-05-28","close":2487.3721},{"date":"2020-05-29","close":2424.3394},{"date":"2020-06-01","close":2458.2803},{"date":"2020-06-02","close":2458.2803},{"date":"2020-06-03","close":2487.3721},{"date":"2020-06-04","close":2555.2537},{"date":"2020-06-05","close":2608.5891},{"date":"2020-06-08","close":2627.9839},{"date":"2020-06-09","close":2579.4971},{"date":"2020-06-10","close":2574.6482},{"date":"2020-06-11","close":2477.6748},{"date":"2020-06-12","close":2424.3394},{"date":"2020-06-15","close":2235.241},{"date":"2020-06-16","close":2346.7605},{"date":"2020-06-17","close":2303.1221},{"date":"2020-06-18","close":2366.155},{"date":"2020-06-19","close":2346.7605},{"date":"2020-06-22","close":3049.8188},{"date":"2020-06-23","close":3088.6082},{"date":"2020-06-24","close":3127.3977},{"date":"2020-06-25","close":3161.3386},{"date":"2020-06-26","close":3408.6211},{"date":"2020-06-29","close":3141.9438},{"date":"2020-06-30","close":2996.4834},{"date":"2020-07-01","close":2957.6941},{"date":"2020-07-02","close":2962.5427},{"date":"2020-07-03","close":3059.5161},{"date":"2020-07-06","close":3001.3318},{"date":"2020-07-07","close":3190.4307},{"date":"2020-07-08","close":3214.6741},{"date":"2020-07-09","close":3224.3713},{"date":"2020-07-10","close":3001.3318},{"date":"2020-07-13","close":3083.7598},{"date":"2020-07-14","close":2991.6345},{"date":"2020-07-15","close":3137.0952},{"date":"2020-07-16","close":3117.7004},{"date":"2020-07-17","close":3083.7598},{"date":"2020-07-20","close":3015.8782},{"date":"2020-07-21","close":3083.7598},{"date":"2020-07-22","close":3137.0952},{"date":"2020-07-23","close":3001.3318},{"date":"2020-07-24","close":3040.1213},{"date":"2020-07-27","close":3044.9702},{"date":"2020-07-28","close":3064.365},{"date":"2020-07-29","close":3282.5557},{"date":"2020-07-30","close":3122.5491},{"date":"2020-07-31","close":3040.1213},{"date":"2020-08-03","close":2972.24},{"date":"2020-08-04","close":3054.6675},{"date":"2020-08-05","close":3059.5161},{"date":"2020-08-06","close":3088.6082},{"date":"2020-08-07","close":3015.8782},{"date":"2020-08-10","close":3083.7598},{"date":"2020-08-11","close":3020.7268},{"date":"2020-08-12","close":2923.7532},{"date":"2020-08-13","close":3001.3318},{"date":"2020-08-14","close":2933.4509},{"date":"2020-08-18","close":2705.5625},{"date":"2020-08-19","close":2734.6548},{"date":"2020-08-20","close":2550.405},{"date":"2020-08-21","close":2627.9839},{"date":"2020-08-24","close":2637.6812},{"date":"2020-08-25","close":2705.5625},{"date":"2020-08-26","close":2657.0759},{"date":"2020-08-27","close":2574.6482},{"date":"2020-08-28","close":2603.7405},{"date":"2020-08-31","close":2632.8325},{"date":"2020-09-01","close":2661.9248},{"date":"2020-09-02","close":2720.1086},{"date":"2020-09-03","close":2720.1086},{"date":"2020-09-04","close":2661.9248},{"date":"2020-09-07","close":2744.3521},{"date":"2020-09-08","close":2763.7468},{"date":"2020-09-09","close":2807.385},{"date":"2020-09-10","close":2797.6875},{"date":"2020-09-11","close":2787.9902},{"date":"2020-09-14","close":2846.1743},{"date":"2020-09-15","close":2933.4509},{"date":"2020-09-16","close":2821.9312},{"date":"2020-09-17","close":2773.4443},{"date":"2020-09-18","close":2778.2927},{"date":"2020-09-21","close":2763.7468},{"date":"2020-09-22","close":2613.4377},{"date":"2020-09-23","close":2594.0432},{"date":"2020-09-24","close":2477.6748},{"date":"2020-09-25","close":2521.313},{"date":"2020-09-28","close":2531.0105},{"date":"2020-09-29","close":2598.8918},{"date":"2020-10-05","close":2652.2271},{"date":"2020-10-06","close":2642.53},{"date":"2020-10-07","close":2681.3193},{"date":"2020-10-08","close":2691.0166},{"date":"2020-10-12","close":2681.3193},{"date":"2020-10-13","close":2681.3193},{"date":"2020-10-14","close":2671.6218},{"date":"2020-10-15","close":2598.8918},{"date":"2020-10-16","close":2569.7998},{"date":"2020-10-19","close":2482.5237},{"date":"2020-10-20","close":2482.5237},{"date":"2020-10-21","close":2555.2537},{"date":"2020-10-22","close":2492.2209},{"date":"2020-10-23","close":2501.9182},{"date":"2020-10-26","close":2555.2537},{"date":"2020-10-27","close":2472.8264},{"date":"2020-10-28","close":2579.4971},{"date":"2020-10-29","close":2555.2537},{"date":"2020-10-30","close":2492.2209},{"date":"2020-11-02","close":2540.7075},{"date":"2020-11-03","close":2545.5562},{"date":"2020-11-04","close":2540.7075},{"date":"2020-11-05","close":2579.4971},{"date":"2020-11-06","close":2584.3457},{"date":"2020-11-09","close":2618.2864},{"date":"2020-11-10","close":2652.2271},{"date":"2020-11-11","close":2671.6218},{"date":"2020-11-12","close":2657.0759},{"date":"2020-11-13","close":2652.2271},{"date":"2020-11-16","close":2846.1743},{"date":"2020-11-17","close":2846.1743},{"date":"2020-11-18","close":2904.3584},{"date":"2020-11-19","close":2928.6016},{"date":"2020-11-20","close":2943.1479},{"date":"2020-11-23","close":2933.4509},{"date":"2020-11-24","close":2967.3914},{"date":"2020-11-25","close":2889.8125},{"date":"2020-11-26","close":2923.7532},{"date":"2020-11-27","close":2957.6941},{"date":"2020-11-30","close":2981.9373},{"date":"2020-12-01","close":2952.8455},{"date":"2020-12-02","close":3083.7598},{"date":"2020-12-03","close":3054.6675},{"date":"2020-12-04","close":3035.2727},{"date":"2020-12-07","close":2991.6345},{"date":"2020-12-08","close":2972.24},{"date":"2020-12-09","close":3011.0298},{"date":"2020-12-10","close":3122.5491},{"date":"2020-12-11","close":3122.5491},{"date":"2020-12-14","close":3083.7598},{"date":"2020-12-15","close":3069.2134},{"date":"2020-12-16","close":3103.1543},{"date":"2020-12-17","close":3088.6082},{"date":"2020-12-18","close":3069.2134},{"date":"2020-12-21","close":3006.1809},{"date":"2020-12-22","close":2846.1743},{"date":"2020-12-23","close":2914.0562},{"date":"2020-12-24","close":2909.207},{"date":"2020-12-28","close":2889.8125},{"date":"2020-12-29","close":2923.7532},{"date":"2020-12-30","close":3054.6675},{"date":"2021-01-04","close":3258.312},{"date":"2021-01-05","close":3263.1606},{"date":"2021-01-06","close":3311.6475},{"date":"2021-01-07","close":3554.0815},{"date":"2021-01-08","close":3432.8645},{"date":"2021-01-11","close":3738.3311},{"date":"2021-01-12","close":3660.7522},{"date":"2021-01-13","close":3631.6606},{"date":"2021-01-14","close":3617.1143},{"date":"2021-01-15","close":3573.4761},{"date":"2021-01-18","close":3466.8052},{"date":"2021-01-19","close":3573.4761},{"date":"2021-01-20","close":3651.0552},{"date":"2021-01-21","close":3757.7256},{"date":"2021-01-22","close":4087.4363},{"date":"2021-01-25","close":4014.7061},{"date":"2021-01-26","close":3888.6404},{"date":"2021-01-27","close":3878.9429},{"date":"2021-01-28","close":3723.7852},{"date":"2021-01-29","close":3539.5356},{"date":"2021-02-01","close":3588.0222},{"date":"2021-02-02","close":3791.6667},{"date":"2021-02-03","close":3791.6667},{"date":"2021-02-04","close":3767.4233},{"date":"2021-02-05","close":3898.3374},{"date":"2021-02-08","close":3791.6667},{"date":"2021-02-09","close":3689.8445},{"date":"2021-02-10","close":4072.8901},{"date":"2021-02-15","close":4383.2056},{"date":"2021-02-16","close":4295.9297},{"date":"2021-02-17","close":4150.4688},{"date":"2021-02-18","close":4029.2522},{"date":"2021-02-19","close":4034.1008},{"date":"2021-02-22","close":3961.3704},{"date":"2021-02-23","close":3849.8508},{"date":"2021-02-24","close":3646.2063},{"date":"2021-02-25","close":3878.9429},{"date":"2021-02-26","close":3733.4827},{"date":"2021-03-02","close":3757.7256},{"date":"2021-03-03","close":3781.9695},{"date":"2021-03-04","close":3733.4827},{"date":"2021-03-05","close":3728.634},{"date":"2021-03-08","close":3617.1143},{"date":"2021-03-09","close":3554.0815},{"date":"2021-03-10","close":3549.2327},{"date":"2021-03-11","close":3621.9629},{"date":"2021-03-12","close":3665.6011},{"date":"2021-03-15","close":3752.8772},{"date":"2021-03-16","close":3840.1538},{"date":"2021-03-17","close":3772.272},{"date":"2021-03-18","close":3772.272},{"date":"2021-03-19","close":3801.364},{"date":"2021-03-22","close":3762.575},{"date":"2021-03-23","close":3670.4497},{"date":"2021-03-24","close":3840.1538},{"date":"2021-03-25","close":3815.9102},{"date":"2021-03-26","close":4034.1008},{"date":"2021-03-29","close":4014.7061},{"date":"2021-03-30","close":4131.0737},{"date":"2021-03-31","close":4198.9556},{"date":"2021-04-01","close":4208.6528},{"date":"2021-04-02","close":4261.9888},{"date":"2021-04-05","close":4252.2915},{"date":"2021-04-06","close":4116.5278},{"date":"2021-04-07","close":4276.5347},{"date":"2021-04-08","close":4305.6265},{"date":"2021-04-09","close":4247.4429},{"date":"2021-04-12","close":4451.0864},{"date":"2021-04-13","close":4533.5146},{"date":"2021-04-14","close":4552.9092},{"date":"2021-04-15","close":4470.4819},{"date":"2021-04-16","close":4489.877},{"date":"2021-04-19","close":4533.5146},{"date":"2021-04-20","close":4485.0273},{"date":"2021-04-21","close":4320.1729},{"date":"2021-04-22","close":4465.6323},{"date":"2021-04-23","close":4645.0342},{"date":"2021-04-26","close":4712.9155},{"date":"2021-04-27","close":4708.0669},{"date":"2021-04-28","close":4630.4888},{"date":"2021-04-29","close":4538.3628},{"date":"2021-04-30","close":4480.1787},{"date":"2021-05-03","close":4451.0864},{"date":"2021-05-04","close":4431.6924},{"date":"2021-05-06","close":4509.2715},{"date":"2021-05-07","close":4528.666},{"date":"2021-05-10","close":4630.4888},{"date":"2021-05-11","close":4732.3101},{"date":"2021-05-12","close":4543.2124},{"date":"2021-05-13","close":4295.9297},{"date":"2021-05-14","close":4887.4678},{"date":"2021-05-17","close":4877.771},{"date":"2021-05-18","close":4577.1528},{"date":"2021-05-20","close":4499.5737},{"date":"2021-05-21","close":4586.8501},{"date":"2021-05-24","close":4480.1787},{"date":"2021-05-25","close":4421.9951},{"date":"2021-05-26","close":4451.0864},{"date":"2021-05-27","close":4480.1787},{"date":"2021-05-28","close":4494.7251},{"date":"2021-05-31","close":4412.2974},{"date":"2021-06-01","close":4417.1465},{"date":"2021-06-02","close":4455.9355},{"date":"2021-06-03","close":4611.0933},{"date":"2021-06-04","close":4591.6982},{"date":"2021-06-07","close":4528.666},{"date":"2021-06-08","close":4538.3628},{"date":"2021-06-09","close":4465.6323},{"date":"2021-06-10","close":4412.2974},{"date":"2021-06-11","close":4412.2974},{"date":"2021-06-14","close":4431.6924},{"date":"2021-06-15","close":4460.7842},{"date":"2021-06-16","close":4489.877},{"date":"2021-06-17","close":4504.4229},{"date":"2021-06-18","close":4504.4229},{"date":"2021-06-21","close":4407.4492},{"date":"2021-06-22","close":4383.2056},{"date":"2021-06-23","close":4373.5083},{"date":"2021-06-24","close":4388.0542},{"date":"2021-06-25","close":4407.4492},{"date":"2021-06-28","close":4378.3569},{"date":"2021-06-29","close":4388.0542},{"date":"2021-06-30","close":4431.6924},{"date":"2021-07-01","close":4388.0542},{"date":"2021-07-02","close":4421.9951},{"date":"2021-07-05","close":4606.2441},{"date":"2021-07-06","close":4606.2441},{"date":"2021-07-07","close":4712.9155},{"date":"2021-07-08","close":4645.0342},{"date":"2021-07-09","close":4460.7842},{"date":"2021-07-12","close":4615.9424},{"date":"2021-07-13","close":4877.771},{"date":"2021-07-14","close":4751.7051},{"date":"2021-07-15","close":4717.7642},{"date":"2021-07-16","close":4756.5532},{"date":"2021-07-19","close":4659.5801},{"date":"2021-07-20","close":4567.4551},{"date":"2021-07-21","close":4480.1787},{"date":"2021-07-22","close":4533.5146},{"date":"2021-07-23","close":4577.1528},{"date":"2021-07-26","close":4543.2124},{"date":"2021-07-27","close":4567.4551},{"date":"2021-07-28","close":4441.3896},{"date":"2021-07-29","close":4470.4819},{"date":"2021-07-30","close":4431.6924},{"date":"2021-08-02","close":4397.7515},{"date":"2021-08-03","close":4388.0542},{"date":"2021-08-04","close":4431.6924},{"date":"2021-08-05","close":4499.5737},{"date":"2021-08-06","close":4514.1201},{"date":"2021-08-09","close":4654.7319},{"date":"2021-08-10","close":4552.9092},{"date":"2021-08-11","close":4451.0864},{"date":"2021-08-12","close":4475.3306},{"date":"2021-08-13","close":4601.396},{"date":"2021-08-17","close":4388.0542},{"date":"2021-08-18","close":4388.0542},{"date":"2021-08-19","close":4048.647},{"date":"2021-08-20","close":3975.9165},{"date":"2021-08-23","close":4038.9495},{"date":"2021-08-24","close":4179.561},{"date":"2021-08-25","close":4174.7124},{"date":"2021-08-26","close":4126.2256},{"date":"2021-08-27","close":4126.2256},{"date":"2021-08-30","close":4145.6201},{"date":"2021-08-31","close":4106.8311},{"date":"2021-09-01","close":4194.1069},{"date":"2021-09-02","close":4169.8638},{"date":"2021-09-03","close":4276.5347},{"date":"2021-09-06","close":4261.9888},{"date":"2021-09-07","close":4305.6265},{"date":"2021-09-08","close":4334.7188},{"date":"2021-09-09","close":4291.0806},{"date":"2021-09-10","close":4383.2056},{"date":"2021-09-13","close":4363.8115},{"date":"2021-09-14","close":4334.7188},{"date":"2021-09-15","close":4315.3237},{"date":"2021-09-16","close":4276.5347},{"date":"2021-09-17","close":4223.1997},{"date":"2021-09-23","close":4169.8638},{"date":"2021-09-24","close":4150.4688},{"date":"2021-09-27","close":4145.6201},{"date":"2021-09-28","close":4029.2522},{"date":"2021-09-29","close":3985.614},{"date":"2021-09-30","close":4019.5547},{"date":"2021-10-01","close":3864.3967},{"date":"2021-10-05","close":3718.9365},{"date":"2021-10-06","close":3767.4233},{"date":"2021-10-07","close":3941.9756},{"date":"2021-10-08","close":3893.489},{"date":"2021-10-12","close":3854.6995},{"date":"2021-10-13","close":3859.5483},{"date":"2021-10-14","close":3927.4299},{"date":"2021-10-15","close":3980.7654},{"date":"2021-10-18","close":3995.311},{"date":"2021-10-19","close":4014.7061},{"date":"2021-10-20","close":3985.614},{"date":"2021-10-21","close":3966.219},{"date":"2021-10-22","close":3990.4626},{"date":"2021-10-25","close":3971.0679},{"date":"2021-10-26","close":4024.4031},{"date":"2021-10-27","close":4043.7979},{"date":"2021-10-28","close":4082.5876},{"date":"2021-10-29","close":4048.647},{"date":"2021-11-01","close":4087.4363},{"date":"2021-11-02","close":4043.7979},{"date":"2021-11-03","close":3995.311},{"date":"2021-11-04","close":3975.9165},{"date":"2021-11-05","close":3912.8838},{"date":"2021-11-08","close":3888.6404},{"date":"2021-11-09","close":3908.0352},{"date":"2021-11-10","close":3815.9102},{"date":"2021-11-11","close":3820.7585},{"date":"2021-11-12","close":3878.9429},{"date":"2021-11-15","close":3995.311},{"date":"2021-11-16","close":4024.4031},{"date":"2021-11-17","close":3946.8245},{"date":"2021-11-18","close":3966.219},{"date":"2021-11-19","close":4058.3438},{"date":"2021-11-22","close":3990.4626},{"date":"2021-11-23","close":4358.9624},{"date":"2021-11-24","close":4261.9888},{"date":"2021-11-25","close":4649.8828},{"date":"2021-11-26","close":4509.2715},{"date":"2021-11-29","close":4451.0864},{"date":"2021-11-30","close":4135.9233},{"date":"2021-12-01","close":4121.377},{"date":"2021-12-02","close":3946.8245},{"date":"2021-12-03","close":3966.219},{"date":"2021-12-06","close":4101.9824},{"date":"2021-12-07","close":4179.561},{"date":"2021-12-08","close":4053.4954},{"date":"2021-12-09","close":4208.6528},{"date":"2021-12-10","close":4489.877},{"date":"2021-12-13","close":5517.7964},{"date":"2021-12-14","close":5614.77},{"date":"2021-12-15","close":5663.2563},{"date":"2021-12-16","close":5702.0459},{"date":"2021-12-17","close":6303.2822},{"date":"2021-12-20","close":6594.2031},{"date":"2021-12-21","close":6642.6899},{"date":"2021-12-22","close":6448.7427},{"date":"2021-12-23","close":6545.7158},{"date":"2021-12-24","close":6051.1514},{"date":"2021-12-27","close":6186.9141},{"date":"2021-12-28","close":6933.6104},{"date":"2021-12-29","close":7317.1714},{"date":"2021-12-30","close":8192.4785},{"date":"2022-01-03","close":8450.0},{"date":"2022-01-04","close":8487.5254},{"date":"2022-01-05","close":7936.771},{"date":"2022-01-06","close":7926.936},{"date":"2022-01-07","close":9392.3379},{"date":"2022-01-10","close":8585.875},{"date":"2022-01-11","close":8458.0215},{"date":"2022-01-12","close":9244.8145},{"date":"2022-01-13","close":9215.3096},{"date":"2022-01-14","close":8930.0977},{"date":"2022-01-17","close":8408.8467},{"date":"2022-01-18","close":8054.7896},{"date":"2022-01-19","close":7631.8892},{"date":"2022-01-20","close":9057.9502},{"date":"2022-01-21","close":8812.0771},{"date":"2022-01-24","close":7877.7617},{"date":"2022-01-25","close":7612.2192},{"date":"2022-01-26","close":7612.2192},{"date":"2022-01-27","close":6491.0396},{"date":"2022-01-28","close":6638.563},{"date":"2022-02-03","close":6530.3789},{"date":"2022-02-04","close":6599.2236},{"date":"2022-02-07","close":7041.7944},{"date":"2022-02-08","close":7041.7944},{"date":"2022-02-09","close":7041.7944},{"date":"2022-02-10","close":7966.2759},{"date":"2022-02-11","close":7523.7051},{"date":"2022-02-14","close":7081.1338},{"date":"2022-02-15","close":6717.2427},{"date":"2022-02-16","close":7199.1528},{"date":"2022-02-17","close":7356.5112},{"date":"2022-02-18","close":7838.4214},{"date":"2022-02-21","close":7838.4214},{"date":"2022-02-22","close":7630.0},{"date":"2022-02-23","close":7838.4214},{"date":"2022-02-24","close":7002.4551},{"date":"2022-02-25","close":7376.1816},{"date":"2022-02-28","close":7376.1816},{"date":"2022-03-02","close":7543.3745},{"date":"2022-03-03","close":7484.3657},{"date":"2022-03-04","close":7300.0},{"date":"2022-03-07","close":6845.0967},{"date":"2022-03-08","close":6766.417},{"date":"2022-03-10","close":6766.417},{"date":"2022-03-11","close":6766.417},{"date":"2022-03-14","close":6589.3887},{"date":"2022-03-15","close":6589.3887},{"date":"2022-03-16","close":6589.3887},{"date":"2022-03-17","close":6589.3887},{"date":"2022-03-18","close":6884.436},{"date":"2022-03-21","close":6884.436},{"date":"2022-03-22","close":6815.5913},{"date":"2022-03-23","close":6825.4263},{"date":"2022-03-24","close":6795.9214},{"date":"2022-03-25","close":6795.9214},{"date":"2022-03-28","close":6648.3979},{"date":"2022-03-29","close":6648.3979},{"date":"2022-03-30","close":6687.7373},{"date":"2022-03-31","close":6776.252},{"date":"2022-04-01","close":6658.2329},{"date":"2022-04-04","close":6648.3979},{"date":"2022-04-05","close":6825.4263},{"date":"2022-04-06","close":6668.0679},{"date":"2022-04-07","close":6461.5342},{"date":"2022-04-08","close":6618.8936},{"date":"2022-04-11","close":6540.2139},{"date":"2022-04-12","close":6373.0205},{"date":"2022-04-13","close":6540.2139},{"date":"2022-04-14","close":6736.9126},{"date":"2022-04-15","close":6864.7661},{"date":"2022-04-18","close":6707.4072},{"date":"2022-04-19","close":7612.2192},{"date":"2022-04-20","close":8113.7998},{"date":"2022-04-21","close":8123.6343},{"date":"2022-04-22","close":8133.4688},{"date":"2022-04-25","close":8035.1201},{"date":"2022-04-26","close":8054.7896},{"date":"2022-04-27","close":7946.6055},{"date":"2022-04-28","close":7563.0444},{"date":"2022-04-29","close":7681.0635},{"date":"2022-05-02","close":8162.9736},{"date":"2022-05-03","close":8044.9551},{"date":"2022-05-04","close":7730.2378},{"date":"2022-05-06","close":7808.917},{"date":"2022-05-09","close":7480.0},{"date":"2022-05-10","close":7277.832},{"date":"2022-05-11","close":7267.9971},{"date":"2022-05-12","close":7061.4639},{"date":"2022-05-13","close":6972.9502},{"date":"2022-05-16","close":6982.7852},{"date":"2022-05-17","close":7140.1436},{"date":"2022-05-18","close":7277.832},{"date":"2022-05-19","close":7759.7427},{"date":"2022-05-20","close":8428.5166},{"date":"2022-05-23","close":8015.4502},{"date":"2022-05-24","close":8015.4502},{"date":"2022-05-25","close":8015.4502},{"date":"2022-05-26","close":7956.4404},{"date":"2022-05-27","close":8103.9644},{"date":"2022-05-30","close":8113.7998},{"date":"2022-05-31","close":8212.1484},{"date":"2022-06-02","close":8123.6343},{"date":"2022-06-03","close":8408.8467},{"date":"2022-06-07","close":8054.7896},{"date":"2022-06-08","close":8005.6157},{"date":"2022-06-09","close":7966.2759},{"date":"2022-06-10","close":7818.752},{"date":"2022-06-13","close":7563.0444},{"date":"2022-06-14","close":7543.3745},{"date":"2022-06-15","close":6904.1055},{"date":"2022-06-16","close":6992.6201},{"date":"2022-06-17","close":7031.9595},{"date":"2022-06-20","close":6776.252},{"date":"2022-06-21","close":6815.5913},{"date":"2022-06-22","close":6255.002},{"date":"2022-06-23","close":5704.2466},{"date":"2022-06-24","close":5969.7896},{"date":"2022-06-27","close":6245.167},{"date":"2022-06-28","close":6461.5342},{"date":"2022-06-29","close":6412.3604},{"date":"2022-06-30","close":5989.4595},{"date":"2022-07-01","close":5812.4307},{"date":"2022-07-04","close":5468.2095},{"date":"2022-07-05","close":5871.4399},{"date":"2022-07-06","close":5674.7417},{"date":"2022-07-07","close":5714.082},{"date":"2022-07-08","close":5930.4497},{"date":"2022-07-11","close":5861.6055},{"date":"2022-07-12","close":5655.0723},{"date":"2022-07-13","close":5733.752},{"date":"2022-07-14","close":5832.1001},{"date":"2022-07-15","close":5861.6055},{"date":"2022-07-18","close":6028.7988},{"date":"2022-07-19","close":6068.1382},{"date":"2022-07-20","close":6087.8081},{"date":"2022-07-21","close":6156.6523},{"date":"2022-07-22","close":6215.6626},{"date":"2022-07-25","close":6205.8267},{"date":"2022-07-26","close":6550.0488},{"date":"2022-07-27","close":6648.3979},{"date":"2022-07-28","close":8635.0488},{"date":"2022-07-29","close":8448.1855},{"date":"2022-08-01","close":8271.1572},{"date":"2022-08-02","close":8035.1201},{"date":"2022-08-03","close":8182.644},{"date":"2022-08-04","close":7867.9268},{"date":"2022-08-05","close":7966.2759},{"date":"2022-08-08","close":8025.2852},{"date":"2022-08-09","close":8300.6621},{"date":"2022-08-10","close":8389.1777},{"date":"2022-08-11","close":8890.7568},{"date":"2022-08-12","close":8703.8936},{"date":"2022-08-16","close":8526.8643},{"date":"2022-08-17","close":9215.3096},{"date":"2022-08-18","close":9077.6211},{"date":"2022-08-19","close":8674.3896},{"date":"2022-08-22","close":8831.7471},{"date":"2022-08-23","close":9559.5303},{"date":"2022-08-24","close":11113.4463},{"date":"2022-08-25","close":11506.8428},{"date":"2022-08-26","close":10965.9229},{"date":"2022-08-29","close":11015.0977},{"date":"2022-08-30","close":10867.5742},{"date":"2022-08-31","close":10916.7471},{"date":"2022-09-01","close":10080.7812},{"date":"2022-09-02","close":9884.083},{"date":"2022-09-05","close":9982.4316},{"date":"2022-09-06","close":10867.5742},{"date":"2022-09-07","close":13031.2529},{"date":"2022-09-08","close":13621.3486},{"date":"2022-09-13","close":14211.4424},{"date":"2022-09-14","close":15194.9336},{"date":"2022-09-15","close":16768.5195},{"date":"2022-09-16","close":16670.1699},{"date":"2022-09-19","close":13670.5215},{"date":"2022-09-20","close":13326.3018},{"date":"2022-09-21","close":13621.3486},{"date":"2022-09-22","close":15194.9336},{"date":"2022-09-23","close":15293.2822},{"date":"2022-09-26","close":13375.4746},{"date":"2022-09-27","close":15047.4102},{"date":"2022-09-28","close":14260.6172},{"date":"2022-09-29","close":13572.1738},{"date":"2022-09-30","close":12047.7627},{"date":"2022-10-04","close":13867.2207},{"date":"2022-10-05","close":13867.2207},{"date":"2022-10-06","close":14506.4902},{"date":"2022-10-07","close":13768.8721},{"date":"2022-10-11","close":14408.1406},{"date":"2022-10-12","close":14113.0938},{"date":"2022-10-13","close":14752.3633},{"date":"2022-10-14","close":14703.1875},{"date":"2022-10-17","close":15637.5039},{"date":"2022-10-18","close":15489.9805},{"date":"2022-10-19","close":15096.584},{"date":"2022-10-20","close":14949.0605},{"date":"2022-10-21","close":14752.3633},{"date":"2022-10-24","close":15096.584},{"date":"2022-10-25","close":14998.2344},{"date":"2022-10-26","close":13768.8721},{"date":"2022-10-27","close":13818.0459},{"date":"2022-10-28","close":14260.6172},{"date":"2022-10-31","close":14408.1406},{"date":"2022-11-01","close":15588.3301},{"date":"2022-11-02","close":15096.584},{"date":"2022-11-03","close":19620.6426},{"date":"2022-11-04","close":20358.2617},{"date":"2022-11-07","close":20702.4805},{"date":"2022-11-08","close":19374.7695},{"date":"2022-11-09","close":21489.2754},{"date":"2022-11-10","close":22079.3691},{"date":"2022-11-11","close":23308.7324},{"date":"2022-11-14","close":23112.0352},{"date":"2022-11-15","close":24783.9688},{"date":"2022-11-16","close":23898.8262},{"date":"2022-11-17","close":24292.2246},{"date":"2022-11-18","close":23505.4316},{"date":"2022-11-21","close":23407.082},{"date":"2022-11-22","close":21833.4941},{"date":"2022-11-23","close":21833.4941},{"date":"2022-11-24","close":22669.4629},{"date":"2022-11-25","close":21931.8457},{"date":"2022-11-28","close":20456.6094},{"date":"2022-11-29","close":20407.4336},{"date":"2022-11-30","close":20456.6094},{"date":"2022-12-01","close":19866.5156},{"date":"2022-12-02","close":19030.5488},{"date":"2022-12-05","close":18538.8027},{"date":"2022-12-06","close":18194.5801},{"date":"2022-12-07","close":18391.2773},{"date":"2022-12-08","close":18440.4512},{"date":"2022-12-09","close":16965.2168},{"date":"2022-12-12","close":16620.9941},{"date":"2022-12-13","close":15981.7256},{"date":"2022-12-14","close":15834.2021},{"date":"2022-12-15","close":15981.7256},{"date":"2022-12-16","close":15293.2822},{"date":"2022-12-19","close":16325.9473},{"date":"2022-12-20","close":15293.2822},{"date":"2022-12-21","close":15244.1074},{"date":"2022-12-22","close":15391.6309},{"date":"2022-12-23","close":17997.8828},{"date":"2022-12-26","close":16424.2969},{"date":"2022-12-27","close":16817.6934},{"date":"2022-12-28","close":15643.2178},{"date":"2022-12-29","close":14804.3076},{"date":"2023-01-02","close":14360.1777},{"date":"2023-01-03","close":14853.6553},{"date":"2023-01-04","close":14952.3506},{"date":"2023-01-05","close":14656.2637},{"date":"2023-01-06","close":14557.5693},{"date":"2023-01-09","close":14952.3506},{"date":"2023-01-10","close":14903.002},{"date":"2023-01-11","close":15149.7402},{"date":"2023-01-12","close":15347.1318},{"date":"2023-01-13","close":15248.4365},{"date":"2023-01-16","close":14903.002},{"date":"2023-01-17","close":14557.5693},{"date":"2023-01-18","close":13866.7002},{"date":"2023-01-19","close":13817.3535},{"date":"2023-01-20","close":13669.3105},{"date":"2023-01-25","close":13619.9629},{"date":"2023-01-26","close":13619.9629},{"date":"2023-01-27","close":16186.042},{"date":"2023-01-30","close":16827.5625},{"date":"2023-01-31","close":16491.998},{"date":"2023-02-01","close":17765.1699},{"date":"2023-02-02","close":17932.9492},{"date":"2023-02-03","close":17015.084},{"date":"2023-02-06","close":17913.2109},{"date":"2023-02-07","close":17735.5605},{"date":"2023-02-08","close":17222.3438},{"date":"2023-02-09","close":17883.6035},{"date":"2023-02-10","close":17370.3867},{"date":"2023-02-13","close":17765.1699},{"date":"2023-02-14","close":18080.9941},{"date":"2023-02-15","close":18673.166},{"date":"2023-02-16","close":19206.1211},{"date":"2023-02-17","close":21811.6797},{"date":"2023-02-20","close":20824.7246},{"date":"2023-02-21","close":21515.5938},{"date":"2023-02-22","close":20923.4219},{"date":"2023-02-23","close":21022.1152},{"date":"2023-02-24","close":22107.7656},{"date":"2023-02-27","close":21910.373},{"date":"2023-02-28","close":23045.3711},{"date":"2023-03-02","close":23489.5},{"date":"2023-03-03","close":23440.1523},{"date":"2023-03-06","close":23045.3711},{"date":"2023-03-07","close":24131.0215},{"date":"2023-03-08","close":29756.6562},{"date":"2023-03-09","close":26154.2754},{"date":"2023-03-10","close":24723.1934},{"date":"2023-03-13","close":25167.3223},{"date":"2023-03-14","close":23489.5},{"date":"2023-03-15","close":23834.9355},{"date":"2023-03-16","close":23144.0664},{"date":"2023-03-17","close":21663.6348},{"date":"2023-03-20","close":22107.7656},{"date":"2023-03-21","close":24772.541},{"date":"2023-03-22","close":26302.3184},{"date":"2023-03-23","close":27832.0977},{"date":"2023-03-24","close":32273.3906},{"date":"2023-03-27","close":32569.4766},{"date":"2023-03-28","close":31187.7402},{"date":"2023-03-29","close":32668.1699},{"date":"2023-03-30","close":30842.3066},{"date":"2023-03-31","close":30644.9141},{"date":"2023-04-03","close":35382.293},{"date":"2023-04-04","close":32520.1289},{"date":"2023-04-05","close":33556.4297},{"date":"2023-04-06","close":33605.7773},{"date":"2023-04-07","close":33704.4727},{"date":"2023-04-10","close":32224.041},{"date":"2023-04-11","close":30743.6113},{"date":"2023-04-12","close":27832.0977},{"date":"2023-04-13","close":27832.0977},{"date":"2023-04-14","close":28522.9648},{"date":"2023-04-17","close":28671.0078},{"date":"2023-04-18","close":28769.7031},{"date":"2023-04-19","close":27239.9258},{"date":"2023-04-20","close":26499.7109},{"date":"2023-04-21","close":25463.4082},{"date":"2023-04-24","close":25463.4082},{"date":"2023-04-25","close":24081.6738},{"date":"2023-04-26","close":23292.1113},{"date":"2023-04-27","close":24032.3242},{"date":"2023-04-28","close":22847.9805},{"date":"2023-05-02","close":22798.6328},{"date":"2023-05-03","close":24131.0215},{"date":"2023-05-04","close":24624.498},{"date":"2023-05-08","close":23144.0664},{"date":"2023-05-09","close":21959.7207},{"date":"2023-05-10","close":21614.2871},{"date":"2023-05-11","close":21416.8965},{"date":"2023-05-12","close":21515.5938},{"date":"2023-05-15","close":20577.9863},{"date":"2023-05-16","close":20627.334},{"date":"2023-05-17","close":21022.1152},{"date":"2023-05-18","close":21219.5078},{"date":"2023-05-19","close":21268.8555},{"date":"2023-05-22","close":23538.8477},{"date":"2023-05-23","close":23785.5859},{"date":"2023-05-24","close":24032.3242},{"date":"2023-05-25","close":22798.6328},{"date":"2023-05-26","close":22897.3281},{"date":"2023-05-30","close":22699.9375},{"date":"2023-05-31","close":24624.498},{"date":"2023-06-01","close":24476.4551},{"date":"2023-06-02","close":25315.3652},{"date":"2023-06-05","close":26401.0137},{"date":"2023-06-07","close":26450.3633},{"date":"2023-06-08","close":25216.6699},{"date":"2023-06-09","close":25710.1465},{"date":"2023-06-12","close":24871.2363},{"date":"2023-06-13","close":25167.3223},{"date":"2023-06-14","close":23884.2832},{"date":"2023-06-15","close":23588.1973},{"date":"2023-06-16","close":23341.457},{"date":"2023-06-19","close":23341.457},{"date":"2023-06-20","close":22403.8516},{"date":"2023-06-21","close":22107.7656},{"date":"2023-06-22","close":22157.1133},{"date":"2023-06-23","close":21416.8965},{"date":"2023-06-26","close":22009.0703},{"date":"2023-06-27","close":21515.5938},{"date":"2023-06-28","close":22502.5469},{"date":"2023-06-29","close":21811.6797},{"date":"2023-06-30","close":21861.0273},{"date":"2023-07-03","close":23982.9766},{"date":"2023-07-04","close":23440.1523},{"date":"2023-07-05","close":24427.1074},{"date":"2023-07-06","close":23390.8047},{"date":"2023-07-07","close":24032.3242},{"date":"2023-07-10","close":23440.1523},{"date":"2023-07-11","close":24180.3691},{"date":"2023-07-12","close":23884.2832},{"date":"2023-07-13","close":23884.2832},{"date":"2023-07-14","close":24180.3691},{"date":"2023-07-17","close":27634.707},{"date":"2023-07-18","close":26401.0137},{"date":"2023-07-19","close":24969.9316},{"date":"2023-07-20","close":25117.9727},{"date":"2023-07-21","close":25019.2793},{"date":"2023-07-24","close":26647.752},{"date":"2023-07-25","close":28226.8789},{"date":"2023-07-26","close":25068.627},{"date":"2023-07-27","close":22650.5898},{"date":"2023-07-28","close":23637.543},{"date":"2023-07-31","close":24624.498},{"date":"2023-08-01","close":23686.8906},{"date":"2023-08-02","close":22453.1992},{"date":"2023-08-03","close":23144.0664},{"date":"2023-08-04","close":22650.5898},{"date":"2023-08-07","close":21416.8965},{"date":"2023-08-08","close":21416.8965},{"date":"2023-08-09","close":21910.373},{"date":"2023-08-10","close":21663.6348},{"date":"2023-08-11","close":21712.9844},{"date":"2023-08-14","close":21219.5078},{"date":"2023-08-16","close":19739.0762},{"date":"2023-08-17","close":20232.5527},{"date":"2023-08-18","close":19640.3809},{"date":"2023-08-21","close":19729.2051},{"date":"2023-08-22","close":19373.9023},{"date":"2023-08-23","close":18850.8184},{"date":"2023-08-24","close":19492.3379},{"date":"2023-08-25","close":19087.6875},{"date":"2023-08-28","close":19640.3809},{"date":"2023-08-29","close":20133.8594},{"date":"2023-08-30","close":19837.7715},{"date":"2023-08-31","close":20084.5098},{"date":"2023-09-01","close":19650.25},{"date":"2023-09-04","close":20824.7246},{"date":"2023-09-05","close":21022.1152},{"date":"2023-09-06","close":20331.248},{"date":"2023-09-07","close":19650.25},{"date":"2023-09-08","close":19591.0312},{"date":"2023-09-11","close":18268.5156},{"date":"2023-09-12","close":17972.4297},{"date":"2023-09-13","close":17755.2988},{"date":"2023-09-14","close":18248.7754},{"date":"2023-09-15","close":18258.6445},{"date":"2023-09-18","close":18307.9941},{"date":"2023-09-19","close":17853.9941},{"date":"2023-09-20","close":18011.9062},{"date":"2023-09-21","close":17399.9961},{"date":"2023-09-22","close":17222.3438},{"date":"2023-09-25","close":16896.6484},{"date":"2023-09-26","close":16936.127},{"date":"2023-09-27","close":17429.6035},{"date":"2023-10-04","close":16511.7383},{"date":"2023-10-05","close":17567.7773},{"date":"2023-10-06","close":17478.9512},{"date":"2023-10-10","close":16393.3027},{"date":"2023-10-11","close":17498.6895},{"date":"2023-10-12","close":18100.7324},{"date":"2023-10-13","close":17804.6465},{"date":"2023-10-16","close":17271.6914},{"date":"2023-10-17","close":18456.0352},{"date":"2023-10-18","close":17172.9961},{"date":"2023-10-19","close":16353.8242},{"date":"2023-10-20","close":15485.3057},{"date":"2023-10-23","close":15830.7393},{"date":"2023-10-24","close":16699.2598},{"date":"2023-10-25","close":15801.1299},{"date":"2023-10-26","close":14981.958},{"date":"2023-10-27","close":15554.3916},{"date":"2023-10-30","close":15732.043},{"date":"2023-10-31","close":14991.8281},{"date":"2023-11-01","close":15090.5244},{"date":"2023-11-02","close":15939.3037},{"date":"2023-11-03","close":16057.7383},{"date":"2023-11-06","close":17952.6895},{"date":"2023-11-07","close":16955.8652},{"date":"2023-11-08","close":16383.4326},{"date":"2023-11-09","close":16126.8252},{"date":"2023-11-10","close":15603.7402},{"date":"2023-11-13","close":15011.5674},{"date":"2023-11-14","close":15593.8701},{"date":"2023-11-15","close":15850.4785},{"date":"2023-11-16","close":16156.4336},{"date":"2023-11-17","close":15732.043},{"date":"2023-11-20","close":15988.6523},{"date":"2023-11-21","close":16018.2598},{"date":"2023-11-22","close":15692.5654},{"date":"2023-11-23","close":15593.8701},{"date":"2023-11-24","close":15751.7832},{"date":"2023-11-27","close":15633.3486},{"date":"2023-11-28","close":15574.1309},{"date":"2023-11-29","close":15741.9131},{"date":"2023-11-30","close":16383.4326},{"date":"2023-12-01","close":16235.3896},{"date":"2023-12-04","close":15781.3916},{"date":"2023-12-05","close":15495.1748},{"date":"2023-12-06","close":15406.3486},{"date":"2023-12-07","close":15268.1748},{"date":"2023-12-08","close":15643.2178},{"date":"2023-12-11","close":15455.6973},{"date":"2023-12-12","close":15396.4795},{"date":"2023-12-13","close":15070.7842},{"date":"2023-12-14","close":15475.4355},{"date":"2023-12-15","close":17636.8633},{"date":"2023-12-18","close":17676.3438},{"date":"2023-12-19","close":17765.1699},{"date":"2023-12-20","close":17824.3848},{"date":"2023-12-21","close":17725.6895},{"date":"2023-12-22","close":17123.6484},{"date":"2023-12-26","close":16413.041},{"date":"2023-12-27","close":17626.9961},{"date":"2023-12-28","close":17498.6895},{"date":"2024-01-02","close":17261.8223},{"date":"2024-01-03","close":16945.998},{"date":"2024-01-04","close":16689.3887},{"date":"2024-01-05","close":16965.7363},{"date":"2024-01-08","close":16936.127},{"date":"2024-01-09","close":17143.3867},{"date":"2024-01-10","close":16561.0859},{"date":"2024-01-11","close":16620.3027},{"date":"2024-01-12","close":16215.6514},{"date":"2024-01-15","close":15929.4346},{"date":"2024-01-16","close":15850.4785},{"date":"2024-01-17","close":15416.2188},{"date":"2024-01-18","close":15208.958},{"date":"2024-01-19","close":14991.8281},{"date":"2024-01-22","close":14498.3516},{"date":"2024-01-23","close":14350.3086},{"date":"2024-01-24","close":14152.917},{"date":"2024-01-25","close":13807.4844},{"date":"2024-01-26","close":14064.0918},{"date":"2024-01-29","close":13639.7012},{"date":"2024-01-30","close":13629.832},{"date":"2024-01-31","close":13294.2676},{"date":"2024-02-01","close":13294.2676},{"date":"2024-02-02","close":13777.875},{"date":"2024-02-05","close":13619.9629},{"date":"2024-02-06","close":13412.7021},{"date":"2024-02-07","close":13442.3115},{"date":"2024-02-08","close":13856.8311},{"date":"2024-02-13","close":13925.918},{"date":"2024-02-14","close":15870.2168},{"date":"2024-02-15","close":16570.9531},{"date":"2024-02-16","close":16827.5625},{"date":"2024-02-19","close":16689.3887},{"date":"2024-02-20","close":19127.1641},{"date":"2024-02-21","close":18831.0781},{"date":"2024-02-22","close":18406.6875},{"date":"2024-02-23","close":17380.2578},{"date":"2024-02-26","close":17192.7363},{"date":"2024-02-27","close":17548.0371},{"date":"2024-02-28","close":21811.6797},{"date":"2024-02-29","close":22058.418},{"date":"2024-03-04","close":22403.8516},{"date":"2024-03-05","close":22650.5898},{"date":"2024-03-06","close":22551.8945},{"date":"2024-03-07","close":22305.1562},{"date":"2024-03-08","close":19699.5977},{"date":"2024-03-11","close":19887.1191},{"date":"2024-03-12","close":20232.5527},{"date":"2024-03-13","close":19699.5977},{"date":"2024-03-14","close":18791.6016},{"date":"2024-03-15","close":18426.4277},{"date":"2024-03-18","close":20577.9863},{"date":"2024-03-19","close":19788.4238},{"date":"2024-03-20","close":19097.5566},{"date":"2024-03-21","close":19008.7305},{"date":"2024-03-22","close":18929.7734},{"date":"2024-03-25","close":18929.7734},{"date":"2024-03-26","close":18623.8184},{"date":"2024-03-27","close":18594.209},{"date":"2024-03-28","close":18130.3418},{"date":"2024-03-29","close":17775.0371},{"date":"2024-04-01","close":17775.0371},{"date":"2024-04-02","close":17291.4316},{"date":"2024-04-03","close":17005.2129},{"date":"2024-04-04","close":16748.6055},{"date":"2024-04-05","close":16067.6084},{"date":"2024-04-08","close":16679.5176},{"date":"2024-04-09","close":17775.0371},{"date":"2024-04-11","close":17044.6914},{"date":"2024-04-12","close":16768.3457},{"date":"2024-04-15","close":16235.3896},{"date":"2024-04-16","close":15554.3916},{"date":"2024-04-17","close":14981.958},{"date":"2024-04-18","close":15435.957},{"date":"2024-04-19","close":15337.2617},{"date":"2024-04-22","close":16037.999},{"date":"2024-04-23","close":15889.9561},{"date":"2024-04-24","close":16264.998},{"date":"2024-04-25","close":16156.4336},{"date":"2024-04-26","close":16353.8242},{"date":"2024-04-29","close":16778.2148},{"date":"2024-04-30","close":16709.127},{"date":"2024-05-02","close":16422.9121},{"date":"2024-05-03","close":16561.0859},{"date":"2024-05-07","close":16403.1738},{"date":"2024-05-08","close":16264.998},{"date":"2024-05-09","close":15988.6523},{"date":"2024-05-10","close":15791.2607},{"date":"2024-05-13","close":15751.7832},{"date":"2024-05-14","close":16482.1289},{"date":"2024-05-16","close":16245.2598},{"date":"2024-05-17","close":16008.3906},{"date":"2024-05-20","close":15978.7822},{"date":"2024-05-21","close":15692.5654},{"date":"2024-05-22","close":15307.6543},{"date":"2024-05-23","close":15001.6973},{"date":"2024-05-24","close":14685.8721},{"date":"2024-05-27","close":14735.2207},{"date":"2024-05-28","close":14597.0469},{"date":"2024-05-29","close":14014.7441},{"date":"2024-05-30","close":13777.875},{"date":"2024-05-31","close":13294.2676},{"date":"2024-06-03","close":13669.3105},{"date":"2024-06-04","close":14083.8301},{"date":"2024-06-05","close":14350.3086},{"date":"2024-06-07","close":14735.2207},{"date":"2024-06-10","close":15307.6543},{"date":"2024-06-11","close":15840.6084},{"date":"2024-06-12","close":16284.7383},{"date":"2024-06-13","close":16047.8682},{"date":"2024-06-14","close":15593.8701},{"date":"2024-06-17","close":15149.7402},{"date":"2024-06-18","close":14666.1338},{"date":"2024-06-19","close":15514.9131},{"date":"2024-06-20","close":15297.7832},{"date":"2024-06-21","close":14883.2637},{"date":"2024-06-24","close":14409.5264},{"date":"2024-06-25","close":14231.874},{"date":"2024-06-26","close":14291.0908},{"date":"2024-06-27","close":14754.959},{"date":"2024-06-28","close":14557.5693},{"date":"2024-07-01","close":14616.7852},{"date":"2024-07-02","close":14014.7441},{"date":"2024-07-03","close":14083.8301},{"date":"2024-07-04","close":13925.918},{"date":"2024-07-05","close":13995.0049},{"date":"2024-07-08","close":14083.8301},{"date":"2024-07-09","close":13995.0049},{"date":"2024-07-10","close":13797.6133},{"date":"2024-07-11","close":13777.875},{"date":"2024-07-12","close":13866.7002},{"date":"2024-07-15","close":14103.5693},{"date":"2024-07-16","close":13550.876},{"date":"2024-07-17","close":13215.3115},{"date":"2024-07-18","close":13165.9639},{"date":"2024-07-19","close":13649.5703},{"date":"2024-07-22","close":12702.0957},{"date":"2024-07-23","close":12415.8789},{"date":"2024-07-24","close":12406.0098},{"date":"2024-07-25","close":12188.8799},{"date":"2024-07-26","close":12119.793},{"date":"2024-07-29","close":12109.9229},{"date":"2024-07-30","close":11912.5322},{"date":"2024-07-31","close":11922.4014},{"date":"2024-08-01","close":12100.0537},{"date":"2024-08-02","close":11448.6641},{"date":"2024-08-05","close":9583.3213},{"date":"2024-08-06","close":10382.7539},{"date":"2024-08-07","close":10303.7979},{"date":"2024-08-08","close":10057.0586},{"date":"2024-08-09","close":10501.1885},{"date":"2024-08-12","close":10649.2314},{"date":"2024-08-13","close":10886.0996},{"date":"2024-08-14","close":11172.3164},{"date":"2024-08-16","close":11231.5342},{"date":"2024-08-19","close":10836.7529},{"date":"2024-08-20","close":11507.8818},{"date":"2024-08-21","close":11853.3145},{"date":"2024-08-22","close":11547.3594},{"date":"2024-08-23","close":11448.6641},{"date":"2024-08-26","close":11073.6221},{"date":"2024-08-27","close":11044.0137},{"date":"2024-08-28","close":10886.0996},{"date":"2024-08-29","close":11172.3164},{"date":"2024-08-30","close":11073.6221},{"date":"2024-09-02","close":11794.0986},{"date":"2024-09-03","close":11300.6211},{"date":"2024-09-04","close":10560.4053},{"date":"2024-09-05","close":10461.7109},{"date":"2024-09-06","close":9918.8857},{"date":"2024-09-09","close":9899.1465},{"date":"2024-09-10","close":9593.1904},{"date":"2024-09-11","close":10195.2324},{"date":"2024-09-12","close":10777.5352},{"date":"2024-09-13","close":10659.1006},{"date":"2024-09-19","close":10363.0146},{"date":"2024-09-20","close":10619.623},{"date":"2024-09-23","close":10757.7969},{"date":"2024-09-24","close":11419.0557},{"date":"2024-09-25","close":11379.5771},{"date":"2024-09-26","close":11784.2275},{"date":"2024-09-27","close":11784.2275},{"date":"2024-09-30","close":11547.3594},{"date":"2024-10-02","close":11478.2725},{"date":"2024-10-04","close":11369.708},{"date":"2024-10-07","close":12435.6182},{"date":"2024-10-08","close":12257.9668},{"date":"2024-10-10","close":11952.0107},{"date":"2024-10-11","close":11557.2285},{"date":"2024-10-14","close":11557.2285},{"date":"2024-10-15","close":10915.709},{"date":"2024-10-16","close":10797.2744},{"date":"2024-10-17","close":10560.4053},{"date":"2024-10-18","close":10333.4062},{"date":"2024-10-21","close":10363.0146},{"date":"2024-10-22","close":9909.0156},{"date":"2024-10-23","close":10214.9727},{"date":"2024-10-24","close":9938.625},{"date":"2024-10-25","close":9889.2773},{"date":"2024-10-28","close":10264.3193},{"date":"2024-10-29","close":10214.9727},{"date":"2024-10-30","close":10086.668},{"date":"2024-10-31","close":10086.668},{"date":"2024-11-01","close":9978.1025},{"date":"2024-11-04","close":10392.624},{"date":"2024-11-05","close":10520.9277},{"date":"2024-11-06","close":10017.5811},{"date":"2024-11-07","close":10017.5811},{"date":"2024-11-08","close":9741.2334},{"date":"2024-11-11","close":9139.1924},{"date":"2024-11-12","close":8931.9316},{"date":"2024-11-13","close":8487.8027},{"date":"2024-11-14","close":8152.2383},{"date":"2024-11-15","close":7984.4561},{"date":"2024-11-18","close":8043.6733},{"date":"2024-11-19","close":8102.8911},{"date":"2024-11-20","close":7994.3262},{"date":"2024-11-21","close":8073.2822},{"date":"2024-11-22","close":8073.2822},{"date":"2024-11-25","close":8477.9326},{"date":"2024-11-26","close":8477.9326},{"date":"2024-11-27","close":8260.8027},{"date":"2024-11-28","close":8389.1074},{"date":"2024-11-29","close":7905.5},{"date":"2024-12-02","close":7846.2827},{"date":"2024-12-03","close":7974.5864},{"date":"2024-12-04","close":7717.9785},{"date":"2024-12-05","close":7599.5444},{"date":"2024-12-06","close":7500.8486},{"date":"2024-12-09","close":6918.5464},{"date":"2024-12-10","close":7569.9355},{"date":"2024-12-11","close":8053.543},{"date":"2024-12-12","close":7964.7173},{"date":"2024-12-13","close":7964.7173},{"date":"2024-12-16","close":8162.1074},{"date":"2024-12-17","close":8063.4126},{"date":"2024-12-18","close":8250.9336},{"date":"2024-12-19","close":8004.1953},{"date":"2024-12-20","close":7717.9785},{"date":"2024-12-23","close":7905.5},{"date":"2024-12-24","close":7806.8047},{"date":"2024-12-26","close":7737.7178},{"date":"2024-12-27","close":7499.3286},{"date":"2024-12-30","close":7568.8589},{"date":"2025-01-02","close":7509.2617},{"date":"2025-01-03","close":7906.5771},{"date":"2025-01-06","close":8085.3691},{"date":"2025-01-07","close":7986.04},{"date":"2025-01-08","close":8154.8994},{"date":"2025-01-09","close":8095.3018},{"date":"2025-01-10","close":8015.8389},{"date":"2025-01-13","close":7876.7783},{"date":"2025-01-14","close":8214.4961},{"date":"2025-01-15","close":8075.436},{"date":"2025-01-16","close":8224.4297},{"date":"2025-01-17","close":8502.5498},{"date":"2025-01-20","close":8681.3418},{"date":"2025-01-21","close":8174.7651},{"date":"2025-01-22","close":8125.1006},{"date":"2025-01-23","close":7866.8457},{"date":"2025-01-24","close":7846.98},{"date":"2025-01-31","close":7846.98},{"date":"2025-02-03","close":7241.0737},{"date":"2025-02-04","close":7837.0469},{"date":"2025-02-05","close":8313.8252},{"date":"2025-02-06","close":8154.8994},{"date":"2025-02-07","close":8045.6377},{"date":"2025-02-10","close":8184.6978},{"date":"2025-02-11","close":8045.6377},{"date":"2025-02-12","close":8045.6377},{"date":"2025-02-13","close":8293.96},{"date":"2025-02-14","close":8482.6846},{"date":"2025-02-17","close":8691.2754},{"date":"2025-02-18","close":8840.2686},{"date":"2025-02-19","close":8939.5977},{"date":"2025-02-20","close":8770.7383},{"date":"2025-02-21","close":8979.3291},{"date":"2025-02-24","close":8989.2617},{"date":"2025-02-25","close":8790.6035},{"date":"2025-02-26","close":9078.6572},{"date":"2025-02-27","close":8770.7383},{"date":"2025-02-28","close":8303.8926},{"date":"2025-03-04","close":7946.3086},{"date":"2025-03-05","close":8244.2949},{"date":"2025-03-06","close":7986.04},{"date":"2025-03-07","close":8115.1675},{"date":"2025-03-10","close":8144.9663},{"date":"2025-03-11","close":8095.3018},{"date":"2025-03-12","close":8323.7578},{"date":"2025-03-13","close":8115.1675},{"date":"2025-03-14","close":8234.3623},{"date":"2025-03-17","close":8264.1611},{"date":"2025-03-18","close":8313.8252},{"date":"2025-03-19","close":8552.2148},{"date":"2025-03-20","close":8572.0801},{"date":"2025-03-21","close":8472.752},{"date":"2025-03-24","close":8303.8926},{"date":"2025-03-25","close":8125.1006},{"date":"2025-03-26","close":8323.7578},{"date":"2025-03-27","close":8105.2349},{"date":"2025-03-28","close":7817.1812},{"date":"2025-03-31","close":7459.5972},{"date":"2025-04-01","close":7707.9194},{"date":"2025-04-02","close":7737.7178},{"date":"2025-04-03","close":7777.4497},{"date":"2025-04-04","close":7966.1743},{"date":"2025-04-07","close":7290.7383},{"date":"2025-04-08","close":7151.6777},{"date":"2025-04-09","close":6992.7515},{"date":"2025-04-10","close":7608.5903},{"date":"2025-04-11","close":7598.6577},{"date":"2025-04-14","close":8135.0332},{"date":"2025-04-15","close":8284.0264},{"date":"2025-04-16","close":7966.1743},{"date":"2025-04-17","close":8055.5703},{"date":"2025-04-18","close":8065.5034},{"date":"2025-04-21","close":7886.7114},{"date":"2025-04-22","close":7846.98},{"date":"2025-04-23","close":8154.8994},{"date":"2025-04-24","close":8065.5034},{"date":"2025-04-25","close":8164.832},{"date":"2025-04-28","close":8095.3018},{"date":"2025-04-29","close":8105.2349},{"date":"2025-04-30","close":7817.1812},{"date":"2025-05-02","close":7737.7178},{"date":"2025-05-07","close":7697.9863},{"date":"2025-05-08","close":7668.188},{"date":"2025-05-09","close":7578.792},{"date":"2025-05-12","close":7777.4497},{"date":"2025-05-13","close":7767.5166},{"date":"2025-05-14","close":7787.3823},{"date":"2025-05-15","close":7876.7783},{"date":"2025-05-16","close":7648.3223},{"date":"2025-05-19","close":7459.5972},{"date":"2025-05-20","close":7290.7383},{"date":"2025-05-21","close":7330.4697},{"date":"2025-05-22","close":7330.4697},{"date":"2025-05-23","close":7102.0132},{"date":"2025-05-26","close":7221.208},{"date":"2025-05-27","close":7092.0806},{"date":"2025-05-28","close":7469.5303},{"date":"2025-05-29","close":7519.1943},{"date":"2025-05-30","close":7479.4629},{"date":"2025-06-02","close":7578.792},{"date":"2025-06-04","close":7797.3154},{"date":"2025-06-05","close":7976.1074},{"date":"2025-06-09","close":8055.5703},{"date":"2025-06-10","close":8065.5034},{"date":"2025-06-11","close":8244.2949},{"date":"2025-06-12","close":8611.8115},{"date":"2025-06-13","close":8313.8252},{"date":"2025-06-16","close":8144.9663},{"date":"2025-06-17","close":8065.5034},{"date":"2025-06-18","close":8095.3018},{"date":"2025-06-19","close":8025.7715},{"date":"2025-06-20","close":8144.9663},{"date":"2025-06-23","close":8025.7715},{"date":"2025-06-24","close":8303.8926},{"date":"2025-06-25","close":8353.5566},{"date":"2025-06-26","close":8224.4297},{"date":"2025-06-27","close":7976.1074},{"date":"2025-06-30","close":7896.644},{"date":"2025-07-01","close":7856.9126},{"date":"2025-07-02","close":7807.248},{"date":"2025-07-03","close":8164.832},{"date":"2025-07-04","close":8214.4961},{"date":"2025-07-07","close":8005.9058},{"date":"2025-07-08","close":7886.7114},{"date":"2025-07-09","close":7906.5771},{"date":"2025-07-10","close":7916.5098},{"date":"2025-07-11","close":8065.5034},{"date":"2025-07-14","close":8035.7046},{"date":"2025-07-15","close":8144.9663},{"date":"2025-07-16","close":8055.5703},{"date":"2025-07-17","close":8075.436},{"date":"2025-07-18","close":9813.6914},{"date":"2025-07-21","close":10399.7314},{"date":"2025-07-22","close":10280.5371},{"date":"2025-07-23","close":10379.8652},{"date":"2025-07-24","close":10727.5166},{"date":"2025-07-25","close":10787.1143},{"date":"2025-07-28","close":10618.2549},{"date":"2025-07-29","close":10946.04},{"date":"2025-07-30","close":11124.832},{"date":"2025-07-31","close":12296.9121},{"date":"2025-08-01","close":12356.5098},{"date":"2025-08-04","close":12435.9727},{"date":"2025-08-05","close":12614.7646},{"date":"2025-08-06","close":12922.6846},{"date":"2025-08-07","close":12296.9121},{"date":"2025-08-08","close":12664.4297},{"date":"2025-08-11","close":13459.0605},{"date":"2025-08-12","close":13002.1475},{"date":"2025-08-13","close":12098.2549},{"date":"2025-08-14","close":12147.9189},{"date":"2025-08-18","close":11402.9531},{"date":"2025-08-19","close":11273.8252},{"date":"2025-08-20","close":11045.3691},{"date":"2025-08-21","close":11214.2285},{"date":"2025-08-22","close":10985.7715},{"date":"2025-08-25","close":11114.8994},{"date":"2025-08-26","close":10797.0469},{"date":"2025-08-27","close":10657.9863},{"date":"2025-08-28","close":10508.9932},{"date":"2025-08-29","close":10230.8721},{"date":"2025-09-01","close":10062.0137},{"date":"2025-09-02","close":9992.4834},{"date":"2025-09-03","close":9972.6172},{"date":"2025-09-04","close":10012.3486},{"date":"2025-09-05","close":9942.8184},{"date":"2025-09-08","close":9674.6309},{"date":"2025-09-09","close":9624.9658},{"date":"2025-09-10","close":9624.9658},{"date":"2025-09-11","close":9575.3018},{"date":"2025-09-12","close":9704.4297},{"date":"2025-09-15","close":9734.2285},{"date":"2025-09-16","close":9744.1611},{"date":"2025-09-17","close":9605.1006},{"date":"2025-09-18","close":9704.4297},{"date":"2025-09-19","close":9790.0},{"date":"2025-09-22","close":9545.5029},{"date":"2025-09-23","close":9426.3086},{"date":"2025-09-24","close":10052.0801},{"date":"2025-09-25","close":9922.9531},{"date":"2025-09-26","close":9505.7715},{"date":"2025-09-29","close":9356.7783},{"date":"2025-09-30","close":9088.5908},{"date":"2025-10-01","close":9197.8525},{"date":"2025-10-02","close":9207.7852},{"date":"2025-10-10","close":9058.792},{"date":"2025-10-13","close":9654.7646},{"date":"2025-10-14","close":9525.6377},{"date":"2025-10-15","close":9575.3018},{"date":"2025-10-16","close":10181.208},{"date":"2025-10-17","close":10220.9395},{"date":"2025-10-20","close":9962.6846},{"date":"2025-10-21","close":10012.3486},{"date":"2025-10-22","close":10181.208},{"date":"2025-10-23","close":9883.2217},{"date":"2025-10-24","close":12416.1074},{"date":"2025-10-27","close":12058.5234},{"date":"2025-10-28","close":12584.9658},{"date":"2025-10-29","close":12435.9727},{"date":"2025-10-30","close":11561.8789},{"date":"2025-10-31","close":11244.0264},{"date":"2025-11-03","close":11253.96},{"date":"2025-11-04","close":11442.6846},{"date":"2025-11-05","close":10955.9727},{"date":"2025-11-06","close":11005.6377},{"date":"2025-11-07","close":10538.792},{"date":"2025-11-10","close":10826.8457},{"date":"2025-11-11","close":12426.04},{"date":"2025-11-12","close":12525.3691},{"date":"2025-11-13","close":12724.0264},{"date":"2025-11-14","close":12445.9062},{"date":"2025-11-17","close":12147.9189},{"date":"2025-11-18","close":13270.335},{"date":"2025-11-19","close":13379.5967},{"date":"2025-11-20","close":13270.335},{"date":"2025-11-21","close":12167.7852},{"date":"2025-11-24","close":11303.624},{"date":"2025-11-25","close":11333.4229},{"date":"2025-11-26","close":12326.7109},{"date":"2025-11-27","close":12346.5771},{"date":"2025-11-28","close":12882.9531},{"date":"2025-12-01","close":12555.168},{"date":"2025-12-02","close":12584.9658},{"date":"2025-12-03","close":12485.6377},{"date":"2025-12-04","close":12177.7178},{"date":"2025-12-05","close":12257.1807},{"date":"2025-12-08","close":12783.624},{"date":"2025-12-09","close":12386.3086},{"date":"2025-12-10","close":12108.1875},{"date":"2025-12-11","close":11849.9326},{"date":"2025-12-12","close":11661.208},{"date":"2025-12-15","close":11442.6846},{"date":"2025-12-16","close":11055.3018},{"date":"2025-12-17","close":11075.168},{"date":"2025-12-18","close":10896.376},{"date":"2025-12-19","close":10638.1211},{"date":"2025-12-22","close":10985.7715},{"date":"2025-12-23","close":10757.3154},{"date":"2025-12-24","close":10618.2549},{"date":"2025-12-26","close":10360.0},{"date":"2025-12-29","close":10470.0},{"date":"2025-12-30","close":10130.0},{"date":"2026-01-02","close":10070.0},{"date":"2026-01-05","close":10440.0},{"date":"2026-01-06","close":10840.0},{"date":"2026-01-07","close":10600.0},{"date":"2026-01-08","close":10300.0},{"date":"2026-01-09","close":10170.0},{"date":"2026-01-12","close":10500.0},{"date":"2026-01-13","close":10900.0},{"date":"2026-01-14","close":10460.0},{"date":"2026-01-15","close":10710.0},{"date":"2026-01-16","close":10390.0},{"date":"2026-01-19","close":10650.0},{"date":"2026-01-20","close":10650.0},{"date":"2026-01-21","close":10380.0},{"date":"2026-01-22","close":12100.0},{"date":"2026-01-23","close":11610.0},{"date":"2026-01-26","close":12320.0},{"date":"2026-01-27","close":12050.0},{"date":"2026-01-28","close":12610.0},{"date":"2026-01-29","close":12400.0},{"date":"2026-01-30","close":11930.0},{"date":"2026-02-02","close":11740.0},{"date":"2026-02-03","close":12300.0},{"date":"2026-02-04","close":12180.0},{"date":"2026-02-05","close":11670.0},{"date":"2026-02-06","close":11220.0},{"date":"2026-02-09","close":11980.0},{"date":"2026-02-10","close":11800.0},{"date":"2026-02-11","close":11480.0},{"date":"2026-02-12","close":11610.0},{"date":"2026-02-13","close":11220.0},{"date":"2026-02-19","close":11570.0},{"date":"2026-02-20","close":11320.0},{"date":"2026-02-23","close":11170.0},{"date":"2026-02-24","close":11520.0},{"date":"2026-02-25","close":11440.0},{"date":"2026-02-26","close":11630.0},{"date":"2026-02-27","close":11390.0},{"date":"2026-03-03","close":10340.0},{"date":"2026-03-04","close":8770.0},{"date":"2026-03-05","close":9700.0},{"date":"2026-03-06","close":10000.0},{"date":"2026-03-09","close":9160.0},{"date":"2026-03-10","close":9600.0},{"date":"2026-03-11","close":9650.0},{"date":"2026-03-12","close":9500.0},{"date":"2026-03-13","close":9320.0},{"date":"2026-03-16","close":9160.0},{"date":"2026-03-17","close":9450.0},{"date":"2026-03-18","close":9500.0},{"date":"2026-03-19","close":9110.0},{"date":"2026-03-20","close":9190.0},{"date":"2026-03-23","close":8640.0},{"date":"2026-03-24","close":8930.0},{"date":"2026-03-25","close":9240.0},{"date":"2026-03-26","close":9030.0},{"date":"2026-03-27","close":9040.0},{"date":"2026-03-30","close":8920.0},{"date":"2026-03-31","close":9650.0},{"date":"2026-04-01","close":10000.0},{"date":"2026-04-02","close":9380.0},{"date":"2026-04-03","close":9340.0},{"date":"2026-04-06","close":9270.0},{"date":"2026-04-07","close":9160.0},{"date":"2026-04-08","close":9650.0},{"date":"2026-04-09","close":9430.0},{"date":"2026-04-10","close":9540.0},{"date":"2026-04-13","close":9660.0},{"date":"2026-04-14","close":9890.0},{"date":"2026-04-15","close":9990.0},{"date":"2026-04-16","close":10070.0},{"date":"2026-04-17","close":10560.0},{"date":"2026-04-20","close":10310.0},{"date":"2026-04-21","close":10860.0},{"date":"2026-04-22","close":10900.0},{"date":"2026-04-23","close":10520.0},{"date":"2026-04-24","close":10660.0},{"date":"2026-04-27","close":10710.0},{"date":"2026-04-28","close":10940.0},{"date":"2026-04-29","close":10770.0},{"date":"2026-04-30","close":10420.0},{"date":"2026-05-04","close":10670.0},{"date":"2026-05-06","close":11190.0},{"date":"2026-05-07","close":10970.0},{"date":"2026-05-08","close":10670.0},{"date":"2026-05-11","close":10130.0},{"date":"2026-05-12","close":9710.0},{"date":"2026-05-13","close":9690.0},{"date":"2026-05-14","close":9760.0},{"date":"2026-05-15","close":9200.0},{"date":"2026-05-18","close":8950.0},{"date":"2026-05-19","close":8700.0},{"date":"2026-05-20","close":8350.0},{"date":"2026-05-21","close":8810.0},{"date":"2026-05-22","close":9240.0},{"date":"2026-05-26","close":9110.0},{"date":"2026-05-27","close":8670.0},{"date":"2026-05-28","close":8610.0},{"date":"2026-05-29","close":8370.0},{"date":"2026-06-01","close":7900.0},{"date":"2026-06-02","close":7690.0},{"date":"2026-06-04","close":7730.0},{"date":"2026-06-05","close":7300.0},{"date":"2026-06-08","close":6580.0},{"date":"2026-06-09","close":7030.0},{"date":"2026-06-10","close":6930.0},{"date":"2026-06-11","close":7100.0},{"date":"2026-06-12","close":7430.0},{"date":"2026-06-15","close":7670.0},{"date":"2026-06-16","close":7580.0},{"date":"2026-06-17","close":7520.0},{"date":"2026-06-18","close":7210.0},{"date":"2026-06-19","close":7100.0},{"date":"2026-06-22","close":6950.0},{"date":"2026-06-23","close":9030.0},{"date":"2026-06-24","close":8600.0},{"date":"2026-06-25","close":7350.0},{"date":"2026-06-26","close":6650.0},{"date":"2026-06-29","close":7320.0},{"date":"2026-06-30","close":6990.0},{"date":"2026-07-01","close":7050.0},{"date":"2026-07-02","close":7210.0},{"date":"2026-07-03","close":8950.0},{"date":"2026-07-06","close":7970.0},{"date":"2026-07-07","close":7700.0},{"date":"2026-07-08","close":6950.0},{"date":"2026-07-09","close":7250.0},{"date":"2026-07-10","close":7600.0},{"date":"2026-07-13","close":7100.0},{"date":"2026-07-14","close":7360.0},{"date":"2026-07-15","close":7620.0},{"date":"2026-07-16","close":7210.0},{"date":"2026-07-20","close":6820.0},{"date":"2026-07-21","close":6860.0},{"date":"2026-07-22","close":6910.0},{"date":"2026-07-23","close":7330.0},{"date":"2026-07-24","close":6850.0},{"date":"2026-07-27","close":6820.0},{"date":"2026-07-28","close":6440.0},{"date":"2026-07-29","close":5790.0},{"date":"2026-07-30","close":5730.0},{"date":"2026-07-31","close":6410.0},{"date":"2026-08-03","close":6470.0},{"date":"2026-08-04","close":6840.0},{"date":"2026-08-05","close":7050.0},{"date":"2026-08-06","close":6930.0},{"date":"2026-08-07","close":7270.0},{"date":"2026-08-10","close":7550.0},{"date":"2026-08-11","close":7400.0},{"date":"2026-08-12","close":7440.0},{"date":"2026-08-13","close":7440.0},{"date":"2026-08-14","close":7500.0},{"date":"2026-08-18","close":6930.0},{"date":"2026-08-19","close":6800.0},{"date":"2026-08-20","close":6990.0},{"date":"2026-08-21","close":6760.0},{"date":"2026-08-24","close":6890.0},{"date":"2026-08-25","close":6970.0},{"date":"2026-08-26","close":7010.0},{"date":"2026-08-27","close":7170.0},{"date":"2026-08-28","close":7170.0},{"date":"2026-08-31","close":7210.0},{"date":"2026-09-01","close":7120.0},{"date":"2026-09-02","close":6800.0},{"date":"2026-09-03","close":6800.0},{"date":"2026-09-04","close":6850.0},{"date":"2026-09-07","close":6800.0},{"date":"2026-09-08","close":6720.0},{"date":"2026-09-09","close":6870.0},{"date":"2026-09-10","close":6820.0},{"date":"2026-09-11","close":6680.0},{"date":"2026-09-14","close":6510.0},{"date":"2026-09-15","close":6610.0},{"date":"2026-09-16","close":6560.0},{"date":"2026-09-17","close":6660.0},{"date":"2026-09-18","close":6700.0},{"date":"2026-09-21","close":6600.0},{"date":"2026-09-22","close":6520.0},{"date":"2026-09-23","close":6430.0},{"date":"2026-09-28","close":6490.0},{"date":"2026-09-29","close":6530.0},{"date":"2026-09-30","close":6620.0},{"date":"2026-10-01","close":6790.0},{"date":"2026-10-02","close":7110.0},{"date":"2026-10-06","close":7220.0},{"date":"2026-10-07","close":6990.0},{"date":"2026-10-08","close":7020.0},{"date":"2026-10-12","close":6790.0},{"date":"2026-10-13","close":6870.0},{"date":"2026-10-14","close":6950.0},{"date":"2026-10-15","close":6450.0},{"date":"2026-10-16","close":6620.0},{"date":"2026-10-19","close":6980.0},{"date":"2026-10-20","close":6620.0},{"date":"2026-10-21","close":6500.0},{"date":"2026-10-22","close":6190.0},{"date":"2026-10-23","close":5860.0}],"chart_data":[{"date":"2024-10-23","open":9870,"high":10333,"low":9771,"close":10215,"volume":176831,"rsi_14":33.89,"sma_20":11350.0,"sma_60":11247.0,"sma_120":13184.5},{"date":"2024-10-24","open":10304,"high":10462,"low":9889,"close":9939,"volume":138960,"rsi_14":32.27,"sma_20":11308.5,"sma_60":11205.17,"sma_120":13131.08},{"date":"2024-10-25","open":10166,"high":10333,"low":9830,"close":9889,"volume":121863,"rsi_14":32.72,"sma_20":11231.0,"sma_60":11162.67,"sma_120":13078.17},{"date":"2024-10-28","open":9860,"high":10333,"low":9860,"close":10264,"volume":165819,"rsi_14":19.78,"sma_20":11174.5,"sma_60":11130.17,"sma_120":13026.75},{"date":"2024-10-29","open":10166,"high":10304,"low":9988,"close":10215,"volume":100793,"rsi_14":20.51,"sma_20":11095.0,"sma_60":11098.0,"sma_120":12971.33},{"date":"2024-10-30","open":10264,"high":10294,"low":10027,"close":10087,"volume":79334,"rsi_14":21.62,"sma_20":11009.0,"sma_60":11063.83,"sma_120":12915.42},{"date":"2024-10-31","open":9939,"high":10235,"low":9860,"close":10087,"volume":106276,"rsi_14":24.57,"sma_20":10935.0,"sma_60":11033.0,"sma_120":12861.92},{"date":"2024-11-01","open":9919,"high":10156,"low":9919,"close":9978,"volume":89579,"rsi_14":26.67,"sma_20":10859.0,"sma_60":11000.17,"sma_120":12806.33},{"date":"2024-11-04","open":10027,"high":10462,"low":9968,"close":10393,"volume":161176,"rsi_14":40.57,"sma_20":10809.5,"sma_60":10971.33,"sma_120":12755.58},{"date":"2024-11-05","open":10491,"high":10945,"low":10324,"close":10521,"volume":262823,"rsi_14":45.04,"sma_20":10712.5,"sma_60":10955.67,"sma_120":12707.08},{"date":"2024-11-06","open":10620,"high":10847,"low":9998,"close":10018,"volume":234201,"rsi_14":41.1,"sma_20":10599.0,"sma_60":10963.0,"sma_120":12656.67},{"date":"2024-11-07","open":10290,"high":10310,"low":9886,"close":10018,"volume":180197,"rsi_14":41.23,"sma_20":10490.0,"sma_60":10953.17,"sma_120":12606.08},{"date":"2024-11-08","open":9860,"high":10175,"low":9741,"close":9741,"volume":184100,"rsi_14":39.87,"sma_20":10398.0,"sma_60":10943.67,"sma_120":12555.33},{"date":"2024-11-11","open":9850,"high":9909,"low":9080,"close":9139,"volume":334735,"rsi_14":38.04,"sma_20":10292.5,"sma_60":10928.17,"sma_120":12493.33},{"date":"2024-11-12","open":9159,"high":9258,"low":8764,"close":8932,"volume":262945,"rsi_14":29.43,"sma_20":10192.0,"sma_60":10901.67,"sma_120":12431.58},{"date":"2024-11-13","open":8813,"high":9031,"low":8044,"close":8488,"volume":265146,"rsi_14":27.93,"sma_20":10075.0,"sma_60":10865.17,"sma_120":12368.08},{"date":"2024-11-14","open":8488,"high":8774,"low":8103,"close":8152,"volume":231828,"rsi_14":25.69,"sma_20":9953.0,"sma_60":10819.0,"sma_120":12302.0},{"date":"2024-11-15","open":7925,"high":8083,"low":7442,"close":7984,"volume":536616,"rsi_14":16.13,"sma_20":9834.0,"sma_60":10765.17,"sma_120":12236.92},{"date":"2024-11-18","open":7905,"high":8211,"low":7886,"close":8044,"volume":201987,"rsi_14":17.84,"sma_20":9716.5,"sma_60":10711.33,"sma_120":12175.58},{"date":"2024-11-19","open":7984,"high":8132,"low":7836,"close":8103,"volume":157332,"rsi_14":20.0,"sma_20":9625.0,"sma_60":10665.17,"sma_120":12117.33},{"date":"2024-11-20","open":8113,"high":8202,"low":7955,"close":7994,"volume":121864,"rsi_14":19.36,"sma_20":9512.5,"sma_60":10605.83,"sma_120":12060.83},{"date":"2024-11-21","open":8004,"high":8123,"low":7955,"close":8073,"volume":132366,"rsi_14":21.87,"sma_20":9418.0,"sma_60":10542.0,"sma_120":12004.58},{"date":"2024-11-22","open":8182,"high":8281,"low":7994,"close":8073,"volume":155802,"rsi_14":10.96,"sma_20":9326.0,"sma_60":10483.33,"sma_120":11949.5},{"date":"2024-11-25","open":8162,"high":8527,"low":8152,"close":8478,"volume":153341,"rsi_14":18.54,"sma_20":9235.5,"sma_60":10433.17,"sma_120":11902.75},{"date":"2024-11-26","open":8498,"high":8883,"low":8379,"close":8478,"volume":156178,"rsi_14":21.94,"sma_20":9147.5,"sma_60":10389.33,"sma_120":11858.0},{"date":"2024-11-27","open":8577,"high":8577,"low":8241,"close":8261,"volume":124947,"rsi_14":21.94,"sma_20":9055.0,"sma_60":10342.33,"sma_120":11815.5},{"date":"2024-11-28","open":8330,"high":8429,"low":8271,"close":8389,"volume":120886,"rsi_14":25.96,"sma_20":8969.0,"sma_60":10300.17,"sma_120":11770.92},{"date":"2024-11-29","open":8350,"high":8359,"low":7906,"close":7906,"volume":149131,"rsi_14":27.11,"sma_20":8864.0,"sma_60":10245.0,"sma_120":11718.75},{"date":"2024-12-02","open":7984,"high":8182,"low":7846,"close":7846,"volume":159655,"rsi_14":28.68,"sma_20":8735.0,"sma_60":10190.5,"sma_120":11663.83},{"date":"2024-12-03","open":7846,"high":8024,"low":7797,"close":7975,"volume":112227,"rsi_14":38.5,"sma_20":8606.0,"sma_60":10126.0,"sma_120":11606.75},{"date":"2024-12-04","open":7708,"high":7945,"low":7679,"close":7718,"volume":146712,"rsi_14":39.91,"sma_20":8489.5,"sma_60":10065.5,"sma_120":11542.67},{"date":"2024-12-05","open":7748,"high":7846,"low":7540,"close":7600,"volume":140389,"rsi_14":40.85,"sma_20":8378.0,"sma_60":10015.5,"sma_120":11473.08},{"date":"2024-12-06","open":7530,"high":7698,"low":7007,"close":7501,"volume":256117,"rsi_14":37.33,"sma_20":8264.5,"sma_60":9965.5,"sma_120":11398.92},{"date":"2024-12-09","open":7323,"high":7491,"low":6909,"close":6919,"volume":317682,"rsi_14":27.78,"sma_20":8152.0,"sma_60":9914.83,"sma_120":11321.83},{"date":"2024-12-10","open":6919,"high":7600,"low":6919,"close":7570,"volume":191145,"rsi_14":43.38,"sma_20":8083.0,"sma_60":9875.5,"sma_120":11254.08},{"date":"2024-12-11","open":7442,"high":8093,"low":7442,"close":8054,"volume":224929,"rsi_14":49.73,"sma_20":8061.0,"sma_60":9849.5,"sma_120":11194.17},{"date":"2024-12-12","open":8063,"high":8113,"low":7767,"close":7965,"volume":223076,"rsi_14":48.53,"sma_20":8051.5,"sma_60":9811.83,"sma_120":11137.58},{"date":"2024-12-13","open":7994,"high":8073,"low":7896,"close":7965,"volume":127565,"rsi_14":42.22,"sma_20":8050.5,"sma_60":9764.33,"sma_120":11073.83},{"date":"2024-12-16","open":8034,"high":8389,"low":8024,"close":8162,"volume":186084,"rsi_14":45.48,"sma_20":8056.5,"sma_60":9722.17,"sma_120":11013.58},{"date":"2024-12-17","open":8192,"high":8192,"low":7965,"close":8063,"volume":89118,"rsi_14":47.08,"sma_20":8054.5,"sma_60":9683.33,"sma_120":10956.0},{"date":"2024-12-18","open":8093,"high":8281,"low":7955,"close":8251,"volume":114943,"rsi_14":47.99,"sma_20":8067.5,"sma_60":9643.33,"sma_120":10904.0},{"date":"2024-12-19","open":8093,"high":8093,"low":7925,"close":8004,"volume":82263,"rsi_14":51.54,"sma_20":8064.0,"sma_60":9596.83,"sma_120":10851.42},{"date":"2024-12-20","open":7994,"high":7994,"low":7679,"close":7718,"volume":89253,"rsi_14":48.13,"sma_20":8046.0,"sma_60":9534.33,"sma_120":10795.92},{"date":"2024-12-23","open":7797,"high":8063,"low":7718,"close":7906,"volume":115152,"rsi_14":49.01,"sma_20":8017.0,"sma_60":9475.67,"sma_120":10738.08},{"date":"2024-12-24","open":7925,"high":8044,"low":7757,"close":7807,"volume":76522,"rsi_14":51.34,"sma_20":7983.0,"sma_60":9408.5,"sma_120":10681.08},{"date":"2024-12-26","open":7856,"high":7915,"low":7501,"close":7738,"volume":106455,"rsi_14":52.11,"sma_20":7956.5,"sma_60":9340.17,"sma_120":10623.0},{"date":"2024-12-27","open":7678,"high":7768,"low":7390,"close":7499,"volume":119390,"rsi_14":49.29,"sma_20":7909.0,"sma_60":9271.0,"sma_120":10567.58},{"date":"2024-12-30","open":7410,"high":7628,"low":7241,"close":7569,"volume":87631,"rsi_14":60.2,"sma_20":7889.5,"sma_60":9204.17,"sma_120":10512.17},{"date":"2025-01-02","open":7489,"high":7569,"low":7410,"close":7509,"volume":93271,"rsi_14":47.7,"sma_20":7870.0,"sma_60":9138.17,"sma_120":10457.58},{"date":"2025-01-03","open":7420,"high":7976,"low":7420,"close":7907,"volume":159749,"rsi_14":45.65,"sma_20":7864.0,"sma_60":9060.83,"sma_120":10405.75},{"date":"2025-01-06","open":7907,"high":8135,"low":7877,"close":8085,"volume":167823,"rsi_14":51.46,"sma_20":7880.0,"sma_60":8989.5,"sma_120":10354.67},{"date":"2025-01-07","open":8105,"high":8185,"low":7986,"close":7986,"volume":137392,"rsi_14":49.4,"sma_20":7897.0,"sma_60":8921.67,"sma_120":10303.5},{"date":"2025-01-08","open":7887,"high":8195,"low":7867,"close":8155,"volume":120977,"rsi_14":48.78,"sma_20":7927.5,"sma_60":8863.33,"sma_120":10255.42},{"date":"2025-01-09","open":8075,"high":8135,"low":7956,"close":8095,"volume":78557,"rsi_14":49.59,"sma_20":7984.5,"sma_60":8809.67,"sma_120":10207.0},{"date":"2025-01-10","open":8036,"high":8066,"low":7917,"close":8016,"volume":96849,"rsi_14":43.72,"sma_20":8004.5,"sma_60":8759.83,"sma_120":10157.17},{"date":"2025-01-13","open":7946,"high":8095,"low":7857,"close":7877,"volume":86254,"rsi_14":45.91,"sma_20":7993.0,"sma_60":8709.67,"sma_120":10104.17},{"date":"2025-01-14","open":7946,"high":8244,"low":7946,"close":8214,"volume":169032,"rsi_14":60.0,"sma_20":8003.0,"sma_60":8669.17,"sma_120":10058.67},{"date":"2025-01-15","open":8294,"high":8334,"low":8006,"close":8075,"volume":125170,"rsi_14":52.73,"sma_20":8006.0,"sma_60":8630.17,"sma_120":10014.83},{"date":"2025-01-16","open":8205,"high":8354,"low":8185,"close":8224,"volume":98775,"rsi_14":58.22,"sma_20":8006.5,"sma_60":8593.17,"sma_120":9972.67},{"date":"2025-01-17","open":8234,"high":9486,"low":8205,"close":8503,"volume":1253912,"rsi_14":64.63,"sma_20":8026.0,"sma_60":8568.5,"sma_120":9928.75},{"date":"2025-01-20","open":8642,"high":8820,"low":8473,"close":8681,"volume":374117,"rsi_14":75.32,"sma_20":8045.0,"sma_60":8541.67,"sma_120":9894.33},{"date":"2025-01-21","open":8701,"high":8711,"low":8125,"close":8175,"volume":333790,"rsi_14":60.93,"sma_20":8051.0,"sma_60":8511.0,"sma_120":9858.08},{"date":"2025-01-22","open":8214,"high":8264,"low":8026,"close":8125,"volume":170717,"rsi_14":61.15,"sma_20":8069.0,"sma_60":8480.33,"sma_120":9821.5},{"date":"2025-01-23","open":8135,"high":8145,"low":7847,"close":7867,"volume":176448,"rsi_14":49.24,"sma_20":8064.5,"sma_60":8439.0,"sma_120":9784.58},{"date":"2025-01-24","open":7936,"high":7936,"low":7807,"close":7847,"volume":90550,"rsi_14":45.16,"sma_20":8064.0,"sma_60":8398.17,"sma_120":9748.08},{"date":"2025-01-31","open":7797,"high":7917,"low":7718,"close":7847,"volume":114362,"rsi_14":47.06,"sma_20":8067.0,"sma_60":8359.5,"sma_120":9711.67},{"date":"2025-02-03","open":7668,"high":7718,"low":7221,"close":7241,"volume":256265,"rsi_14":33.69,"sma_20":8054.0,"sma_60":8310.67,"sma_120":9671.83},{"date":"2025-02-04","open":7350,"high":7936,"low":7340,"close":7837,"volume":281867,"rsi_14":46.13,"sma_20":8067.5,"sma_60":8273.67,"sma_120":9636.92},{"date":"2025-02-05","open":7768,"high":8423,"low":7768,"close":8314,"volume":364677,"rsi_14":53.99,"sma_20":8108.0,"sma_60":8237.67,"sma_120":9604.5},{"date":"2025-02-06","open":8373,"high":8463,"low":8026,"close":8155,"volume":159997,"rsi_14":53.7,"sma_20":8120.5,"sma_60":8196.83,"sma_120":9576.25},{"date":"2025-02-07","open":8155,"high":8294,"low":8016,"close":8046,"volume":115654,"rsi_14":47.61,"sma_20":8118.5,"sma_60":8162.67,"sma_120":9562.83},{"date":"2025-02-10","open":7926,"high":8244,"low":7748,"close":8185,"volume":161145,"rsi_14":51.55,"sma_20":8128.5,"sma_60":8134.5,"sma_120":9543.83},{"date":"2025-02-11","open":8185,"high":8224,"low":7976,"close":8046,"volume":97406,"rsi_14":47.46,"sma_20":8123.0,"sma_60":8105.0,"sma_120":9524.33},{"date":"2025-02-12","open":8026,"high":8195,"low":7926,"close":8046,"volume":115726,"rsi_14":42.94,"sma_20":8120.5,"sma_60":8085.67,"sma_120":9506.92},{"date":"2025-02-13","open":8066,"high":8383,"low":8066,"close":8294,"volume":189748,"rsi_14":44.14,"sma_20":8134.5,"sma_60":8074.0,"sma_120":9487.83},{"date":"2025-02-14","open":8423,"high":8681,"low":8214,"close":8483,"volume":407358,"rsi_14":55.15,"sma_20":8165.0,"sma_60":8073.0,"sma_120":9469.08},{"date":"2025-02-17","open":8483,"high":8989,"low":8383,"close":8691,"volume":377037,"rsi_14":58.99,"sma_20":8189.0,"sma_60":8081.17,"sma_120":9450.08},{"date":"2025-02-18","open":8721,"high":8920,"low":8582,"close":8840,"volume":161646,"rsi_14":66.01,"sma_20":8227.5,"sma_60":8094.67,"sma_120":9429.92},{"date":"2025-02-19","open":8989,"high":9496,"low":8801,"close":8940,"volume":713572,"rsi_14":67.52,"sma_20":8263.5,"sma_60":8108.83,"sma_120":9410.08},{"date":"2025-02-20","open":8940,"high":9128,"low":8761,"close":8771,"volume":291534,"rsi_14":64.05,"sma_20":8277.0,"sma_60":8119.17,"sma_120":9392.17},{"date":"2025-02-21","open":8940,"high":9248,"low":8711,"close":8979,"volume":343633,"rsi_14":80.07,"sma_20":8292.0,"sma_60":8134.83,"sma_120":9370.33},{"date":"2025-02-24","open":8840,"high":9138,"low":8761,"close":8989,"volume":191824,"rsi_14":75.0,"sma_20":8333.0,"sma_60":8149.33,"sma_120":9345.67},{"date":"2025-02-25","open":9069,"high":9118,"low":8731,"close":8791,"volume":175232,"rsi_14":61.76,"sma_20":8366.5,"sma_60":8160.5,"sma_120":9321.92},{"date":"2025-02-26","open":8751,"high":9923,"low":8751,"close":9079,"volume":2044415,"rsi_14":71.43,"sma_20":8427.5,"sma_60":8169.67,"sma_120":9301.42},{"date":"2025-02-27","open":9089,"high":9168,"low":8761,"close":8771,"volume":351286,"rsi_14":65.4,"sma_20":8474.0,"sma_60":8173.67,"sma_120":9281.5},{"date":"2025-02-28","open":8622,"high":8622,"low":8284,"close":8304,"volume":246572,"rsi_14":52.22,"sma_20":8497.0,"sma_60":8173.5,"sma_120":9257.92},{"date":"2025-03-04","open":8125,"high":8264,"low":7946,"close":7946,"volume":173527,"rsi_14":48.29,"sma_20":8532.5,"sma_60":8165.17,"sma_120":9232.67},{"date":"2025-03-05","open":7946,"high":8294,"low":7768,"close":8244,"volume":355023,"rsi_14":53.11,"sma_20":8553.0,"sma_60":8170.0,"sma_120":9207.5},{"date":"2025-03-06","open":8433,"high":8572,"low":7946,"close":7986,"volume":237299,"rsi_14":45.2,"sma_20":8536.5,"sma_60":8171.5,"sma_120":9181.0},{"date":"2025-03-07","open":7867,"high":8274,"low":7867,"close":8115,"volume":160702,"rsi_14":44.16,"sma_20":8534.5,"sma_60":8173.0,"sma_120":9149.5},{"date":"2025-03-10","open":8075,"high":8284,"low":7996,"close":8145,"volume":124301,"rsi_14":40.8,"sma_20":8539.5,"sma_60":8179.33,"sma_120":9122.42},{"date":"2025-03-11","open":7897,"high":8185,"low":7728,"close":8095,"volume":143536,"rsi_14":37.02,"sma_20":8535.0,"sma_60":8186.83,"sma_120":9101.17},{"date":"2025-03-12","open":8125,"high":8423,"low":8095,"close":8324,"volume":179375,"rsi_14":39.74,"sma_20":8549.0,"sma_60":8199.83,"sma_120":9082.67},{"date":"2025-03-13","open":8373,"high":8483,"low":8115,"close":8115,"volume":245656,"rsi_14":39.22,"sma_20":8552.5,"sma_60":8219.17,"sma_120":9067.0},{"date":"2025-03-14","open":8145,"high":8473,"low":8145,"close":8234,"volume":161917,"rsi_14":37.37,"sma_20":8549.5,"sma_60":8229.5,"sma_120":9052.5},{"date":"2025-03-17","open":8304,"high":8403,"low":8195,"close":8264,"volume":123582,"rsi_14":37.79,"sma_20":8538.5,"sma_60":8232.17,"sma_120":9040.83},{"date":"2025-03-18","open":8304,"high":8473,"low":8264,"close":8314,"volume":113581,"rsi_14":41.55,"sma_20":8519.5,"sma_60":8237.17,"sma_120":9024.5},{"date":"2025-03-19","open":8314,"high":8582,"low":8264,"close":8552,"volume":156419,"rsi_14":40.5,"sma_20":8505.0,"sma_60":8246.17,"sma_120":9005.25},{"date":"2025-03-20","open":8691,"high":8701,"low":8503,"close":8572,"volume":132103,"rsi_14":46.0,"sma_20":8486.5,"sma_60":8252.17,"sma_120":8987.17},{"date":"2025-03-21","open":8652,"high":8671,"low":8383,"close":8473,"volume":147087,"rsi_14":53.99,"sma_20":8471.5,"sma_60":8258.17,"sma_120":8970.75},{"date":"2025-03-24","open":8483,"high":8612,"low":8294,"close":8304,"volume":85789,"rsi_14":59.28,"sma_20":8437.5,"sma_60":8258.17,"sma_120":8950.75},{"date":"2025-03-25","open":8334,"high":8453,"low":8046,"close":8125,"volume":86521,"rsi_14":46.7,"sma_20":8394.0,"sma_60":8259.33,"sma_120":8928.08},{"date":"2025-03-26","open":8185,"high":8363,"low":8145,"close":8324,"volume":90874,"rsi_14":59.66,"sma_20":8370.5,"sma_60":8268.67,"sma_120":8901.5},{"date":"2025-03-27","open":8244,"high":8294,"low":8085,"close":8105,"volume":67211,"rsi_14":49.73,"sma_20":8321.5,"sma_60":8271.17,"sma_120":8873.42},{"date":"2025-03-28","open":8105,"high":8125,"low":7807,"close":7817,"volume":95612,"rsi_14":42.18,"sma_20":8273.5,"sma_60":8270.5,"sma_120":8839.5},{"date":"2025-03-31","open":7519,"high":7668,"low":7420,"close":7460,"volume":141031,"rsi_14":36.78,"sma_20":8231.0,"sma_60":8265.0,"sma_120":8802.58},{"date":"2025-04-01","open":7509,"high":7748,"low":7450,"close":7708,"volume":102012,"rsi_14":37.3,"sma_20":8219.0,"sma_60":8268.5,"sma_120":8769.75},{"date":"2025-04-02","open":7708,"high":7797,"low":7579,"close":7738,"volume":80656,"rsi_14":41.59,"sma_20":8193.5,"sma_60":8271.33,"sma_120":8737.75},{"date":"2025-04-03","open":7529,"high":7847,"low":7460,"close":7777,"volume":88445,"rsi_14":39.45,"sma_20":8183.0,"sma_60":8275.83,"sma_120":8707.0},{"date":"2025-04-04","open":7628,"high":8115,"low":7628,"close":7966,"volume":156794,"rsi_14":43.59,"sma_20":8175.5,"sma_60":8276.83,"sma_120":8668.83},{"date":"2025-04-07","open":7708,"high":7827,"low":7281,"close":7291,"volume":188633,"rsi_14":32.66,"sma_20":8132.5,"sma_60":8263.5,"sma_120":8626.5},{"date":"2025-04-08","open":7350,"high":7519,"low":7102,"close":7152,"volume":114906,"rsi_14":25.44,"sma_20":8085.0,"sma_60":8249.5,"sma_120":8585.58},{"date":"2025-04-09","open":6993,"high":7271,"low":6903,"close":6993,"volume":103071,"rsi_14":23.59,"sma_20":8018.0,"sma_60":8230.0,"sma_120":8546.67},{"date":"2025-04-10","open":7350,"high":7609,"low":7291,"close":7609,"volume":121608,"rsi_14":37.68,"sma_20":7992.5,"sma_60":8221.83,"sma_120":8515.75},{"date":"2025-04-11","open":7529,"high":7688,"low":7360,"close":7599,"volume":69355,"rsi_14":39.47,"sma_20":7960.5,"sma_60":8214.83,"sma_120":8487.33},{"date":"2025-04-14","open":8016,"high":8155,"low":7907,"close":8135,"volume":187412,"rsi_14":50.13,"sma_20":7954.0,"sma_60":8219.17,"sma_120":8464.42},{"date":"2025-04-15","open":8175,"high":8344,"low":8075,"close":8284,"volume":122650,"rsi_14":49.46,"sma_20":7952.5,"sma_60":8220.33,"sma_120":8444.75},{"date":"2025-04-16","open":8205,"high":8334,"low":7956,"close":7966,"volume":110977,"rsi_14":48.15,"sma_20":7923.0,"sma_60":8218.5,"sma_120":8424.33},{"date":"2025-04-17","open":8075,"high":8135,"low":7946,"close":8056,"volume":64323,"rsi_14":53.35,"sma_20":7897.0,"sma_60":8215.67,"sma_120":8404.42},{"date":"2025-04-18","open":8066,"high":8105,"low":7897,"close":8066,"volume":55703,"rsi_14":59.44,"sma_20":7876.5,"sma_60":8208.33,"sma_120":8388.42},{"date":"2025-04-21","open":8046,"high":8115,"low":7847,"close":7887,"volume":58508,"rsi_14":52.85,"sma_20":7855.5,"sma_60":8195.0,"sma_120":8368.33},{"date":"2025-04-22","open":7956,"high":8125,"low":7758,"close":7847,"volume":99939,"rsi_14":51.74,"sma_20":7841.5,"sma_60":8189.5,"sma_120":8350.25},{"date":"2025-04-23","open":7956,"high":8741,"low":7956,"close":8155,"volume":487019,"rsi_14":55.52,"sma_20":7833.0,"sma_60":8190.0,"sma_120":8335.17},{"date":"2025-04-24","open":8155,"high":8224,"low":7996,"close":8066,"volume":65363,"rsi_14":51.5,"sma_20":7831.0,"sma_60":8193.33,"sma_120":8316.17},{"date":"2025-04-25","open":8095,"high":8214,"low":8056,"close":8165,"volume":102124,"rsi_14":65.94,"sma_20":7848.5,"sma_60":8198.67,"sma_120":8298.42},{"date":"2025-04-28","open":8234,"high":8304,"low":8046,"close":8095,"volume":120946,"rsi_14":67.66,"sma_20":7880.5,"sma_60":8202.83,"sma_120":8281.17},{"date":"2025-04-29","open":8095,"high":8145,"low":8016,"close":8105,"volume":47314,"rsi_14":72.05,"sma_20":7900.5,"sma_60":8217.33,"sma_120":8264.0},{"date":"2025-04-30","open":8066,"high":8095,"low":7797,"close":7817,"volume":104924,"rsi_14":54.75,"sma_20":7904.5,"sma_60":8217.0,"sma_120":8245.33},{"date":"2025-05-02","open":7827,"high":7917,"low":7609,"close":7738,"volume":35482,"rsi_14":53.07,"sma_20":7902.5,"sma_60":8207.33,"sma_120":8222.5},{"date":"2025-05-07","open":7797,"high":7847,"low":7569,"close":7698,"volume":96431,"rsi_14":37.64,"sma_20":7889.0,"sma_60":8199.67,"sma_120":8198.25},{"date":"2025-05-08","open":7768,"high":7817,"low":7539,"close":7668,"volume":119230,"rsi_14":31.33,"sma_20":7908.0,"sma_60":8193.33,"sma_120":8178.0},{"date":"2025-05-09","open":7678,"high":7708,"low":7549,"close":7579,"volume":63141,"rsi_14":36.36,"sma_20":7929.5,"sma_60":8183.17,"sma_120":8158.83},{"date":"2025-05-12","open":7648,"high":7847,"low":7619,"close":7777,"volume":63211,"rsi_14":40.91,"sma_20":7969.0,"sma_60":8178.67,"sma_120":8141.83},{"date":"2025-05-13","open":7867,"high":7996,"low":7748,"close":7768,"volume":64001,"rsi_14":40.26,"sma_20":7977.0,"sma_60":8174.0,"sma_120":8129.83},{"date":"2025-05-14","open":7787,"high":7827,"low":7628,"close":7787,"volume":70723,"rsi_14":46.38,"sma_20":7986.5,"sma_60":8165.5,"sma_120":8119.75},{"date":"2025-05-15","open":7787,"high":8165,"low":7698,"close":7877,"volume":214288,"rsi_14":51.05,"sma_20":7973.5,"sma_60":8155.33,"sma_120":8114.17},{"date":"2025-05-16","open":7897,"high":7946,"low":7529,"close":7648,"volume":171021,"rsi_14":31.11,"sma_20":7941.5,"sma_60":8137.83,"sma_120":8109.5},{"date":"2025-05-19","open":7549,"high":7638,"low":7460,"close":7460,"volume":85594,"rsi_14":28.97,"sma_20":7916.0,"sma_60":8114.67,"sma_120":8104.67},{"date":"2025-05-20","open":7539,"high":7648,"low":7241,"close":7291,"volume":90723,"rsi_14":21.05,"sma_20":7877.5,"sma_60":8087.0,"sma_120":8097.92},{"date":"2025-05-21","open":7291,"high":7470,"low":7291,"close":7330,"volume":62513,"rsi_14":24.16,"sma_20":7840.5,"sma_60":8062.83,"sma_120":8091.0},{"date":"2025-05-22","open":7291,"high":7380,"low":7211,"close":7330,"volume":56854,"rsi_14":23.65,"sma_20":7812.5,"sma_60":8035.17,"sma_120":8085.0},{"date":"2025-05-23","open":7321,"high":7330,"low":7102,"close":7102,"volume":92585,"rsi_14":24.65,"sma_20":7775.0,"sma_60":8003.5,"sma_120":8076.42},{"date":"2025-05-26","open":7152,"high":7420,"low":7112,"close":7221,"volume":73184,"rsi_14":32.19,"sma_20":7728.0,"sma_60":7977.17,"sma_120":8068.83},{"date":"2025-05-27","open":7201,"high":7241,"low":7003,"close":7092,"volume":98553,"rsi_14":30.32,"sma_20":7679.0,"sma_60":7943.83,"sma_120":8056.75},{"date":"2025-05-28","open":7172,"high":7499,"low":7172,"close":7470,"volume":150261,"rsi_14":44.74,"sma_20":7644.0,"sma_60":7922.0,"sma_120":8047.83},{"date":"2025-05-29","open":7509,"high":7569,"low":7370,"close":7519,"volume":85678,"rsi_14":48.39,"sma_20":7615.0,"sma_60":7908.83,"sma_120":8041.17},{"date":"2025-05-30","open":7519,"high":7638,"low":7450,"close":7479,"volume":64364,"rsi_14":41.18,"sma_20":7583.5,"sma_60":7901.0,"sma_120":8033.08},{"date":"2025-06-02","open":7529,"high":7698,"low":7489,"close":7579,"volume":73387,"rsi_14":44.69,"sma_20":7571.5,"sma_60":7889.83,"sma_120":8029.92},{"date":"2025-06-04","open":7688,"high":7857,"low":7628,"close":7797,"volume":116314,"rsi_14":50.25,"sma_20":7574.5,"sma_60":7886.67,"sma_120":8029.08},{"date":"2025-06-05","open":7887,"high":7996,"low":7718,"close":7976,"volume":109516,"rsi_14":52.4,"sma_20":7588.5,"sma_60":7884.33,"sma_120":8028.67},{"date":"2025-06-09","open":8006,"high":8095,"low":7917,"close":8056,"volume":128656,"rsi_14":60.62,"sma_20":7608.0,"sma_60":7882.83,"sma_120":8031.08},{"date":"2025-06-10","open":8085,"high":8145,"low":8016,"close":8066,"volume":90555,"rsi_14":67.43,"sma_20":7632.5,"sma_60":7882.33,"sma_120":8034.58},{"date":"2025-06-11","open":8125,"high":8294,"low":8095,"close":8244,"volume":158344,"rsi_14":77.27,"sma_20":7656.0,"sma_60":7881.0,"sma_120":8040.42},{"date":"2025-06-12","open":8294,"high":8781,"low":8214,"close":8612,"volume":325403,"rsi_14":80.86,"sma_20":7698.5,"sma_60":7889.33,"sma_120":8054.25},{"date":"2025-06-13","open":8532,"high":8602,"low":8224,"close":8314,"volume":151138,"rsi_14":70.71,"sma_20":7725.0,"sma_60":7890.67,"sma_120":8060.08},{"date":"2025-06-16","open":8383,"high":8383,"low":7956,"close":8145,"volume":102751,"rsi_14":72.53,"sma_20":7738.5,"sma_60":7888.67,"sma_120":8060.42},{"date":"2025-06-17","open":8155,"high":8304,"low":7946,"close":8066,"volume":124439,"rsi_14":68.56,"sma_20":7759.5,"sma_60":7884.5,"sma_120":8060.83},{"date":"2025-06-18","open":7986,"high":8135,"low":7986,"close":8095,"volume":74782,"rsi_14":73.06,"sma_20":7791.5,"sma_60":7876.83,"sma_120":8061.5},{"date":"2025-06-19","open":8105,"high":8155,"low":7877,"close":8026,"volume":87089,"rsi_14":64.89,"sma_20":7828.5,"sma_60":7867.67,"sma_120":8059.92},{"date":"2025-06-20","open":8095,"high":8244,"low":7956,"close":8145,"volume":95488,"rsi_14":66.15,"sma_20":7869.5,"sma_60":7862.17,"sma_120":8060.17},{"date":"2025-06-23","open":8066,"high":8085,"low":7907,"close":8026,"volume":79605,"rsi_14":63.55,"sma_20":7904.5,"sma_60":7857.5,"sma_120":8057.83},{"date":"2025-06-24","open":8195,"high":8363,"low":8145,"close":8304,"volume":166843,"rsi_14":66.52,"sma_20":7965.0,"sma_60":7860.5,"sma_120":8059.92},{"date":"2025-06-25","open":8363,"high":8393,"low":8244,"close":8354,"volume":65631,"rsi_14":63.73,"sma_20":8022.0,"sma_60":7861.0,"sma_120":8064.83},{"date":"2025-06-26","open":8383,"high":8403,"low":8185,"close":8224,"volume":89585,"rsi_14":56.28,"sma_20":8079.0,"sma_60":7863.0,"sma_120":8067.08},{"date":"2025-06-27","open":8254,"high":8314,"low":7857,"close":7976,"volume":107889,"rsi_14":48.15,"sma_20":8104.5,"sma_60":7865.67,"sma_120":8068.08},{"date":"2025-06-30","open":7926,"high":8046,"low":7847,"close":7897,"volume":85925,"rsi_14":46.19,"sma_20":8123.5,"sma_60":7873.0,"sma_120":8069.0},{"date":"2025-07-01","open":7867,"high":8016,"low":7857,"close":7857,"volume":92941,"rsi_14":40.67,"sma_20":8142.5,"sma_60":7875.5,"sma_120":8072.0},{"date":"2025-07-02","open":7847,"high":7877,"low":7648,"close":7807,"volume":80045,"rsi_14":27.12,"sma_20":8154.0,"sma_60":7876.67,"sma_120":8074.0},{"date":"2025-07-03","open":7857,"high":8195,"low":7827,"close":8165,"volume":118267,"rsi_14":45.9,"sma_20":8172.5,"sma_60":7883.17,"sma_120":8079.5},{"date":"2025-07-04","open":8095,"high":8324,"low":8056,"close":8214,"volume":121340,"rsi_14":52.05,"sma_20":8184.5,"sma_60":7887.33,"sma_120":8082.08},{"date":"2025-07-07","open":8284,"high":8284,"low":7986,"close":8006,"volume":76797,"rsi_14":48.37,"sma_20":8182.0,"sma_60":7899.33,"sma_120":8081.42},{"date":"2025-07-08","open":8075,"high":8115,"low":7837,"close":7887,"volume":136305,"rsi_14":44.56,"sma_20":8173.0,"sma_60":7911.67,"sma_120":8080.58},{"date":"2025-07-09","open":7956,"high":8026,"low":7877,"close":7907,"volume":74841,"rsi_14":46.81,"sma_20":8156.0,"sma_60":7927.0,"sma_120":8078.5},{"date":"2025-07-10","open":7966,"high":8026,"low":7867,"close":7917,"volume":60119,"rsi_14":43.5,"sma_20":8121.0,"sma_60":7932.17,"sma_120":8077.0},{"date":"2025-07-11","open":7926,"high":8205,"low":7926,"close":8066,"volume":130569,"rsi_14":51.11,"sma_20":8108.5,"sma_60":7940.0,"sma_120":8077.42},{"date":"2025-07-14","open":8066,"high":8095,"low":7976,"close":8036,"volume":71186,"rsi_14":41.29,"sma_20":8103.0,"sma_60":7938.33,"sma_120":8078.75},{"date":"2025-07-15","open":8056,"high":8145,"low":8016,"close":8145,"volume":85895,"rsi_14":43.48,"sma_20":8107.0,"sma_60":7936.0,"sma_120":8078.17},{"date":"2025-07-16","open":8105,"high":8185,"low":8026,"close":8056,"volume":71533,"rsi_14":44.59,"sma_20":8105.0,"sma_60":7937.5,"sma_120":8078.0},{"date":"2025-07-17","open":8145,"high":8145,"low":7936,"close":8075,"volume":74716,"rsi_14":53.73,"sma_20":8107.5,"sma_60":7937.83,"sma_120":8076.75},{"date":"2025-07-18","open":8135,"high":9843,"low":8135,"close":9814,"volume":4897877,"rsi_14":82.06,"sma_20":8191.5,"sma_60":7967.17,"sma_120":8087.75},{"date":"2025-07-21","open":10181,"high":11184,"low":10112,"close":10400,"volume":3913215,"rsi_14":85.96,"sma_20":8311.0,"sma_60":8009.33,"sma_120":8102.17},{"date":"2025-07-22","open":10489,"high":10777,"low":10181,"close":10281,"volume":1028762,"rsi_14":84.3,"sma_20":8410.5,"sma_60":8050.17,"sma_120":8119.83},{"date":"2025-07-23","open":10837,"high":10837,"low":10201,"close":10380,"volume":545193,"rsi_14":83.09,"sma_20":8512.5,"sma_60":8087.5,"sma_120":8138.75},{"date":"2025-07-24","open":10171,"high":10916,"low":10042,"close":10728,"volume":1145625,"rsi_14":84.47,"sma_20":8638.5,"sma_60":8132.17,"sma_120":8162.75},{"date":"2025-07-25","open":11045,"high":11145,"low":10688,"close":10787,"volume":626720,"rsi_14":89.77,"sma_20":8780.0,"sma_60":8176.17,"sma_120":8187.42},{"date":"2025-07-28","open":10728,"high":10896,"low":10499,"close":10618,"volume":393598,"rsi_14":88.52,"sma_20":8917.0,"sma_60":8218.5,"sma_120":8210.67},{"date":"2025-07-29","open":10132,"high":10996,"low":10032,"close":10946,"volume":502242,"rsi_14":89.43,"sma_20":9072.5,"sma_60":8266.17,"sma_120":8241.75},{"date":"2025-07-30","open":11423,"high":11602,"low":10966,"close":11125,"volume":822256,"rsi_14":89.88,"sma_20":9239.5,"sma_60":8321.67,"sma_120":8269.33},{"date":"2025-07-31","open":13340,"high":13856,"low":11919,"close":12297,"volume":4779361,"rsi_14":91.93,"sma_20":9447.5,"sma_60":8398.17,"sma_120":8302.75},{"date":"2025-08-01","open":11800,"high":12694,"low":11582,"close":12357,"volume":1275340,"rsi_14":92.56,"sma_20":9656.0,"sma_60":8476.33,"sma_120":8338.0},{"date":"2025-08-04","open":12148,"high":12466,"low":12068,"close":12436,"volume":472897,"rsi_14":92.52,"sma_20":9879.0,"sma_60":8556.33,"sma_120":8374.83},{"date":"2025-08-05","open":12575,"high":12784,"low":12575,"close":12615,"volume":543066,"rsi_14":94.39,"sma_20":10117.0,"sma_60":8640.83,"sma_120":8412.0},{"date":"2025-08-06","open":12565,"high":13012,"low":12565,"close":12923,"volume":524316,"rsi_14":94.69,"sma_20":10369.5,"sma_60":8727.17,"sma_120":8452.92},{"date":"2025-08-07","open":12813,"high":12813,"low":12227,"close":12297,"volume":554182,"rsi_14":78.8,"sma_20":10590.0,"sma_60":8803.17,"sma_120":8488.58},{"date":"2025-08-08","open":12416,"high":13588,"low":12217,"close":12664,"volume":1527108,"rsi_14":77.67,"sma_20":10821.5,"sma_60":8885.0,"sma_120":8525.25},{"date":"2025-08-11","open":12744,"high":13807,"low":12734,"close":13459,"volume":1563037,"rsi_14":83.33,"sma_20":11094.5,"sma_60":8978.67,"sma_120":8567.0},{"date":"2025-08-12","open":13260,"high":13529,"low":12992,"close":13002,"volume":487276,"rsi_14":75.58,"sma_20":11339.0,"sma_60":9068.5,"sma_120":8603.17},{"date":"2025-08-13","open":13141,"high":13151,"low":12039,"close":12098,"volume":627741,"rsi_14":62.06,"sma_20":11542.5,"sma_60":9146.33,"sma_120":8630.5},{"date":"2025-08-14","open":12347,"high":12595,"low":11969,"close":12148,"volume":322595,"rsi_14":62.0,"sma_20":11747.5,"sma_60":9227.83,"sma_120":8657.42},{"date":"2025-08-18","open":11820,"high":11910,"low":11403,"close":11403,"volume":333803,"rsi_14":56.28,"sma_20":11827.5,"sma_60":9296.17,"sma_120":8679.5},{"date":"2025-08-19","open":11423,"high":11641,"low":11214,"close":11274,"volume":225121,"rsi_14":52.71,"sma_20":11871.5,"sma_60":9362.33,"sma_120":8698.75},{"date":"2025-08-20","open":10678,"high":11284,"low":10628,"close":11045,"volume":258773,"rsi_14":49.35,"sma_20":11910.0,"sma_60":9428.5,"sma_120":8716.0},{"date":"2025-08-21","open":11095,"high":11582,"low":10847,"close":11214,"volume":278283,"rsi_14":39.38,"sma_20":11952.0,"sma_60":9495.5,"sma_120":8736.33},{"date":"2025-08-22","open":11194,"high":11224,"low":10896,"close":10986,"volume":227400,"rsi_14":36.98,"sma_20":11965.0,"sma_60":9560.83,"sma_120":8752.33},{"date":"2025-08-25","open":11155,"high":11234,"low":11026,"close":11115,"volume":153393,"rsi_14":37.57,"sma_20":11981.5,"sma_60":9622.0,"sma_120":8772.0},{"date":"2025-08-26","open":10976,"high":11155,"low":10728,"close":10797,"volume":164775,"rsi_14":33.33,"sma_20":11990.5,"sma_60":9677.0,"sma_120":8792.92},{"date":"2025-08-27","open":10827,"high":10867,"low":10489,"close":10658,"volume":139060,"rsi_14":28.57,"sma_20":11976.0,"sma_60":9730.33,"sma_120":8815.67},{"date":"2025-08-28","open":11284,"high":11304,"low":10439,"close":10509,"volume":460361,"rsi_14":31.4,"sma_20":11945.0,"sma_60":9779.5,"sma_120":8834.67},{"date":"2025-08-29","open":10489,"high":10529,"low":10181,"close":10231,"volume":187633,"rsi_14":24.21,"sma_20":11841.0,"sma_60":9820.33,"sma_120":8853.5},{"date":"2025-09-01","open":10241,"high":10290,"low":9943,"close":10062,"volume":177696,"rsi_14":8.5,"sma_20":11725.5,"sma_60":9855.33,"sma_120":8869.83},{"date":"2025-09-02","open":10102,"high":10191,"low":9913,"close":9992,"volume":141226,"rsi_14":9.38,"sma_20":11602.5,"sma_60":9887.83,"sma_120":8885.33},{"date":"2025-09-03","open":10062,"high":10191,"low":9953,"close":9973,"volume":126396,"rsi_14":12.32,"sma_20":11469.5,"sma_60":9919.83,"sma_120":8901.08},{"date":"2025-09-04","open":10290,"high":10459,"low":9992,"close":10012,"volume":286509,"rsi_14":12.01,"sma_20":11323.0,"sma_60":9949.5,"sma_120":8915.25},{"date":"2025-09-05","open":10092,"high":10092,"low":9883,"close":9943,"volume":220532,"rsi_14":15.81,"sma_20":11204.5,"sma_60":9971.83,"sma_120":8930.58},{"date":"2025-09-08","open":9953,"high":9963,"low":9635,"close":9675,"volume":257682,"rsi_14":14.85,"sma_20":11054.0,"sma_60":9994.67,"sma_120":8942.67},{"date":"2025-09-09","open":9704,"high":9704,"low":9575,"close":9625,"volume":125998,"rsi_14":16.11,"sma_20":10861.0,"sma_60":10019.5,"sma_120":8954.08},{"date":"2025-09-10","open":9645,"high":9774,"low":9436,"close":9625,"volume":235533,"rsi_14":8.76,"sma_20":10691.0,"sma_60":10045.67,"sma_120":8965.08},{"date":"2025-09-11","open":9754,"high":9754,"low":9546,"close":9575,"volume":135390,"rsi_14":9.66,"sma_20":10564.0,"sma_60":10070.5,"sma_120":8973.67},{"date":"2025-09-12","open":9714,"high":9853,"low":9635,"close":9704,"volume":220759,"rsi_14":9.66,"sma_20":10441.0,"sma_60":10098.67,"sma_120":8983.17},{"date":"2025-09-15","open":9774,"high":9873,"low":9724,"close":9734,"volume":120693,"rsi_14":13.61,"sma_20":10357.0,"sma_60":10125.33,"sma_120":8993.75},{"date":"2025-09-16","open":9893,"high":9923,"low":9734,"close":9744,"volume":158105,"rsi_14":15.67,"sma_20":10280.0,"sma_60":10154.17,"sma_120":9005.83},{"date":"2025-09-17","open":9754,"high":9853,"low":9575,"close":9605,"volume":113013,"rsi_14":15.79,"sma_20":10207.5,"sma_60":10176.0,"sma_120":9018.25},{"date":"2025-09-18","open":9586,"high":9813,"low":9556,"close":9704,"volume":104091,"rsi_14":28.81,"sma_20":10133.0,"sma_60":10199.17,"sma_120":9030.08},{"date":"2025-09-19","open":9980,"high":9980,"low":9760,"close":9790,"volume":100892,"rsi_14":33.33,"sma_20":10069.5,"sma_60":10224.33,"sma_120":9043.67},{"date":"2025-09-22","open":9635,"high":9764,"low":9536,"close":9546,"volume":129794,"rsi_14":30.09,"sma_20":9990.5,"sma_60":10250.67,"sma_120":9058.17},{"date":"2025-09-23","open":9555,"high":9565,"low":9357,"close":9426,"volume":108067,"rsi_14":27.64,"sma_20":9921.5,"sma_60":10276.33,"sma_120":9074.67},{"date":"2025-09-24","open":10330,"high":10529,"low":9853,"close":10052,"volume":758971,"rsi_14":51.1,"sma_20":9891.0,"sma_60":10313.17,"sma_120":9094.33},{"date":"2025-09-25","open":10489,"high":10628,"low":9913,"close":9923,"volume":525953,"rsi_14":49.47,"sma_20":9861.5,"sma_60":10348.67,"sma_120":9112.67},{"date":"2025-09-26","open":9963,"high":9973,"low":9188,"close":9506,"volume":214180,"rsi_14":45.81,"sma_20":9825.0,"sma_60":10371.17,"sma_120":9127.17},{"date":"2025-09-29","open":9476,"high":9565,"low":9307,"close":9357,"volume":178151,"rsi_14":43.66,"sma_20":9789.5,"sma_60":10390.33,"sma_120":9138.83},{"date":"2025-09-30","open":9307,"high":9317,"low":9089,"close":9089,"volume":121797,"rsi_14":38.75,"sma_20":9744.0,"sma_60":10408.5,"sma_120":9153.92},{"date":"2025-10-01","open":9208,"high":9387,"low":9168,"close":9198,"volume":146102,"rsi_14":42.28,"sma_20":9705.0,"sma_60":10430.5,"sma_120":9171.08},{"date":"2025-10-02","open":9307,"high":9387,"low":9208,"close":9208,"volume":99730,"rsi_14":38.89,"sma_20":9663.5,"sma_60":10452.0,"sma_120":9189.5},{"date":"2025-10-10","open":9248,"high":9248,"low":8999,"close":9059,"volume":123791,"rsi_14":36.07,"sma_20":9619.0,"sma_60":10471.17,"sma_120":9201.67},{"date":"2025-10-13","open":9536,"high":9784,"low":9347,"close":9655,"volume":561821,"rsi_14":48.51,"sma_20":9618.0,"sma_60":10497.83,"sma_120":9218.92},{"date":"2025-10-14","open":9675,"high":9754,"low":9337,"close":9526,"volume":252833,"rsi_14":48.68,"sma_20":9613.0,"sma_60":10522.83,"sma_120":9230.58},{"date":"2025-10-15","open":9635,"high":9655,"low":9416,"close":9575,"volume":113233,"rsi_14":47.28,"sma_20":9610.5,"sma_60":10546.83,"sma_120":9241.42},{"date":"2025-10-16","open":9615,"high":10360,"low":9565,"close":10181,"volume":694872,"rsi_14":56.5,"sma_20":9641.0,"sma_60":10582.5,"sma_120":9260.0},{"date":"2025-10-17","open":10022,"high":10509,"low":9913,"close":10221,"volume":706115,"rsi_14":60.0,"sma_20":9667.0,"sma_60":10618.5,"sma_120":9278.17},{"date":"2025-10-20","open":10082,"high":10102,"low":9744,"close":9963,"volume":197614,"rsi_14":57.63,"sma_20":9678.5,"sma_60":10621.0,"sma_120":9294.08},{"date":"2025-10-21","open":10052,"high":10400,"low":9873,"close":10012,"volume":369249,"rsi_14":49.32,"sma_20":9692.0,"sma_60":10614.5,"sma_120":9311.92},{"date":"2025-10-22","open":10102,"high":10330,"low":9983,"close":10181,"volume":267006,"rsi_14":54.33,"sma_20":9721.0,"sma_60":10612.83,"sma_120":9331.5},{"date":"2025-10-23","open":10102,"high":10141,"low":9863,"close":9883,"volume":158104,"rsi_14":56.6,"sma_20":9728.5,"sma_60":10604.5,"sma_120":9346.0},{"date":"2025-10-24","open":9953,"high":12654,"low":9943,"close":12416,"volume":5629493,"rsi_14":79.17,"sma_20":9864.0,"sma_60":10632.83,"sma_120":9382.5},{"date":"2025-10-27","open":12426,"high":12515,"low":11810,"close":12059,"volume":1122855,"rsi_14":77.84,"sma_20":9990.5,"sma_60":10654.17,"sma_120":9415.17},{"date":"2025-10-28","open":12029,"high":12585,"low":11582,"close":12585,"volume":1110187,"rsi_14":79.45,"sma_20":10149.5,"sma_60":10687.17,"sma_120":9452.83},{"date":"2025-10-29","open":12565,"high":13101,"low":12317,"close":12436,"volume":1213471,"rsi_14":77.57,"sma_20":10269.5,"sma_60":10712.17,"sma_120":9489.17},{"date":"2025-10-30","open":12327,"high":12396,"low":11472,"close":11562,"volume":531919,"rsi_14":68.86,"sma_20":10352.0,"sma_60":10719.5,"sma_120":9520.58},{"date":"2025-10-31","open":11294,"high":11631,"low":11224,"close":11244,"volume":295546,"rsi_14":62.5,"sma_20":10439.5,"sma_60":10701.83,"sma_120":9550.0},{"date":"2025-11-03","open":11403,"high":11512,"low":11165,"close":11254,"volume":280010,"rsi_14":63.85,"sma_20":10535.0,"sma_60":10683.33,"sma_120":9579.83},{"date":"2025-11-04","open":11691,"high":12178,"low":11393,"close":11443,"volume":713127,"rsi_14":64.64,"sma_20":10653.5,"sma_60":10666.67,"sma_120":9611.5},{"date":"2025-11-05","open":11135,"high":11194,"low":10598,"close":10956,"volume":296734,"rsi_14":56.19,"sma_20":10742.0,"sma_60":10638.83,"sma_120":9639.83},{"date":"2025-11-06","open":11294,"high":11393,"low":11006,"close":11006,"volume":200445,"rsi_14":56.26,"sma_20":10833.5,"sma_60":10606.67,"sma_120":9666.92},{"date":"2025-11-07","open":10708,"high":10896,"low":10350,"close":10539,"volume":192684,"rsi_14":54.45,"sma_20":10908.0,"sma_60":10577.17,"sma_120":9690.17},{"date":"2025-11-10","open":10549,"high":10857,"low":10430,"close":10827,"volume":155128,"rsi_14":56.07,"sma_20":10967.0,"sma_60":10546.33,"sma_120":9715.67},{"date":"2025-11-11","open":11016,"high":12913,"low":11016,"close":12426,"volume":3377024,"rsi_14":63.78,"sma_20":11113.0,"sma_60":10529.0,"sma_120":9753.83},{"date":"2025-11-12","open":13409,"high":13568,"low":12257,"close":12525,"volume":1423233,"rsi_14":66.62,"sma_20":11261.5,"sma_60":10521.0,"sma_120":9794.75},{"date":"2025-11-13","open":12406,"high":12833,"low":11919,"close":12724,"volume":1108830,"rsi_14":52.74,"sma_20":11389.5,"sma_60":10531.5,"sma_120":9838.92},{"date":"2025-11-14","open":12486,"high":12843,"low":12297,"close":12446,"volume":673097,"rsi_14":53.5,"sma_20":11501.5,"sma_60":10536.5,"sma_120":9882.17},{"date":"2025-11-17","open":12585,"high":12664,"low":11999,"close":12148,"volume":401776,"rsi_14":45.88,"sma_20":11611.5,"sma_60":10549.0,"sma_120":9922.58},{"date":"2025-11-18","open":13419,"high":14065,"low":12923,"close":13270,"volume":4008571,"rsi_14":56.65,"sma_20":11775.5,"sma_60":10582.5,"sma_120":9972.42},{"date":"2025-11-19","open":13469,"high":13618,"low":13072,"close":13380,"volume":1112877,"rsi_14":66.49,"sma_20":11936.5,"sma_60":10621.67,"sma_120":10025.08},{"date":"2025-11-20","open":13509,"high":13628,"low":13141,"close":13270,"volume":842642,"rsi_14":69.1,"sma_20":12107.0,"sma_60":10656.17,"sma_120":10075.83},{"date":"2025-11-21","open":12595,"high":12694,"low":11919,"close":12168,"volume":567311,"rsi_14":57.14,"sma_20":12094.5,"sma_60":10676.0,"sma_120":10118.42},{"date":"2025-11-24","open":12188,"high":12297,"low":11264,"close":11304,"volume":531664,"rsi_14":49.02,"sma_20":12056.5,"sma_60":10679.17,"sma_120":10150.58},{"date":"2025-11-25","open":11820,"high":11949,"low":11294,"close":11333,"volume":371856,"rsi_14":52.85,"sma_20":11993.5,"sma_60":10688.17,"sma_120":10182.58},{"date":"2025-11-26","open":11919,"high":12337,"low":11820,"close":12327,"volume":622004,"rsi_14":58.74,"sma_20":11988.0,"sma_60":10716.17,"sma_120":10223.25},{"date":"2025-11-27","open":12724,"high":12754,"low":12237,"close":12347,"volume":543250,"rsi_14":62.71,"sma_20":12027.5,"sma_60":10747.0,"sma_120":10263.25},{"date":"2025-11-28","open":12694,"high":12883,"low":12416,"close":12883,"volume":491699,"rsi_14":63.97,"sma_20":12110.0,"sma_60":10791.5,"sma_120":10305.92},{"date":"2025-12-01","open":12913,"high":12952,"low":12426,"close":12555,"volume":438935,"rsi_14":51.06,"sma_20":12175.5,"sma_60":10833.33,"sma_120":10344.33},{"date":"2025-12-02","open":12704,"high":12714,"low":12416,"close":12585,"volume":223354,"rsi_14":50.5,"sma_20":12233.0,"sma_60":10876.83,"sma_120":10382.33},{"date":"2025-12-03","open":12714,"high":12724,"low":12406,"close":12486,"volume":214824,"rsi_14":47.99,"sma_20":12310.0,"sma_60":10919.0,"sma_120":10419.42},{"date":"2025-12-04","open":12476,"high":12496,"low":12078,"close":12178,"volume":316306,"rsi_14":47.75,"sma_20":12369.0,"sma_60":10955.33,"sma_120":10452.42},{"date":"2025-12-05","open":12366,"high":12486,"low":12158,"close":12257,"volume":289063,"rsi_14":50.95,"sma_20":12455.5,"sma_60":10994.17,"sma_120":10483.0},{"date":"2025-12-08","open":12585,"high":12813,"low":12456,"close":12784,"volume":537308,"rsi_14":45.26,"sma_20":12554.0,"sma_60":11046.33,"sma_120":10520.5},{"date":"2025-12-09","open":12486,"high":12734,"low":12317,"close":12386,"volume":382089,"rsi_14":40.84,"sma_20":12552.0,"sma_60":11092.67,"sma_120":10556.08},{"date":"2025-12-10","open":12575,"high":12645,"low":12029,"close":12108,"volume":318184,"rsi_14":39.61,"sma_20":12531.0,"sma_60":11134.33,"sma_120":10590.0},{"date":"2025-12-11","open":12406,"high":12426,"low":11790,"close":11850,"volume":900309,"rsi_14":46.65,"sma_20":12487.0,"sma_60":11172.5,"sma_120":10621.5},{"date":"2025-12-12","open":11999,"high":11999,"low":11572,"close":11661,"volume":252594,"rsi_14":54.39,"sma_20":12447.5,"sma_60":11205.33,"sma_120":10652.0},{"date":"2025-12-15","open":11383,"high":11631,"low":11234,"close":11443,"volume":153678,"rsi_14":51.28,"sma_20":12412.0,"sma_60":11234.0,"sma_120":10679.67},{"date":"2025-12-16","open":11482,"high":11512,"low":11035,"close":11055,"volume":199059,"rsi_14":32.61,"sma_20":12300.5,"sma_60":11256.0,"sma_120":10705.08},{"date":"2025-12-17","open":11125,"high":11204,"low":10946,"close":11075,"volume":138535,"rsi_14":32.61,"sma_20":12184.5,"sma_60":11280.67,"sma_120":10728.33},{"date":"2025-12-18","open":11532,"high":11621,"low":10877,"close":10896,"volume":438074,"rsi_14":19.88,"sma_20":12065.0,"sma_60":11300.17,"sma_120":10749.67},{"date":"2025-12-19","open":11065,"high":11115,"low":10390,"close":10638,"volume":311059,"rsi_14":20.31,"sma_20":11988.0,"sma_60":11315.5,"sma_120":10769.92},{"date":"2025-12-22","open":10757,"high":11105,"low":10658,"close":10986,"volume":190052,"rsi_14":27.45,"sma_20":11972.0,"sma_60":11339.67,"sma_120":10795.17},{"date":"2025-12-23","open":11095,"high":11095,"low":10469,"close":10757,"volume":150829,"rsi_14":26.49,"sma_20":11943.0,"sma_60":11362.0,"sma_120":10819.17},{"date":"2025-12-24","open":10877,"high":10946,"low":10569,"close":10618,"volume":136519,"rsi_14":27.76,"sma_20":11857.0,"sma_60":11371.5,"sma_120":10842.33},{"date":"2025-12-26","open":10618,"high":10648,"low":10320,"close":10360,"volume":162514,"rsi_14":24.26,"sma_20":11757.0,"sma_60":11378.83,"sma_120":10863.75},{"date":"2025-12-29","open":10290,"high":10530,"low":10200,"close":10470,"volume":125312,"rsi_14":12.73,"sma_20":11632.0,"sma_60":11393.83,"sma_120":10882.5},{"date":"2025-12-30","open":10280,"high":10450,"low":10110,"close":10130,"volume":170980,"rsi_14":12.97,"sma_20":11506.5,"sma_60":11405.67,"sma_120":10898.0},{"date":"2026-01-02","open":10130,"high":10160,"low":9920,"close":10070,"volume":152812,"rsi_14":13.95,"sma_20":11376.5,"sma_60":11421.0,"sma_120":10914.75},{"date":"2026-01-05","open":10130,"high":10540,"low":10130,"close":10440,"volume":270998,"rsi_14":25.57,"sma_20":11270.0,"sma_60":11440.67,"sma_120":10935.58},{"date":"2026-01-06","open":11110,"high":11110,"low":10700,"close":10840,"volume":291994,"rsi_14":36.2,"sma_20":11199.0,"sma_60":11467.17,"sma_120":10959.58},{"date":"2026-01-07","open":11030,"high":11150,"low":10460,"close":10600,"volume":251648,"rsi_14":35.98,"sma_20":11112.0,"sma_60":11491.83,"sma_120":10981.5},{"date":"2026-01-08","open":10610,"high":10680,"low":10240,"close":10300,"volume":157220,"rsi_14":36.99,"sma_20":10983.5,"sma_60":11501.5,"sma_120":10999.67},{"date":"2026-01-09","open":10310,"high":10410,"low":10100,"close":10170,"volume":112128,"rsi_14":35.15,"sma_20":10868.5,"sma_60":11511.17,"sma_120":11017.0},{"date":"2026-01-12","open":10100,"high":10640,"low":10100,"close":10500,"volume":223563,"rsi_14":43.19,"sma_20":10784.0,"sma_60":11525.5,"sma_120":11036.17},{"date":"2026-01-13","open":10800,"high":10920,"low":10560,"close":10900,"volume":205348,"rsi_14":52.65,"sma_20":10732.5,"sma_60":11536.33,"sma_120":11059.42},{"date":"2026-01-14","open":10800,"high":10800,"low":10420,"close":10460,"volume":142657,"rsi_14":41.85,"sma_20":10668.5,"sma_60":11539.17,"sma_120":11078.83},{"date":"2026-01-15","open":10480,"high":10800,"low":10360,"close":10710,"volume":194885,"rsi_14":48.38,"sma_20":10628.0,"sma_60":11550.5,"sma_120":11085.75},{"date":"2026-01-16","open":10640,"high":10680,"low":10120,"close":10390,"volume":161795,"rsi_14":49.45,"sma_20":10553.0,"sma_60":11558.0,"sma_120":11085.08},{"date":"2026-01-19","open":10370,"high":10680,"low":10240,"close":10650,"volume":223894,"rsi_14":52.34,"sma_20":10537.0,"sma_60":11569.67,"sma_120":11087.58},{"date":"2026-01-20","open":10610,"high":10840,"low":10400,"close":10650,"volume":283510,"rsi_14":57.43,"sma_20":10534.0,"sma_60":11538.83,"sma_120":11089.25},{"date":"2026-01-21","open":10380,"high":10430,"low":10140,"close":10380,"volume":253209,"rsi_14":54.18,"sma_20":10500.0,"sma_60":11509.5,"sma_120":11085.75},{"date":"2026-01-22","open":10460,"high":12350,"low":10460,"close":12100,"volume":3555409,"rsi_14":66.4,"sma_20":10563.5,"sma_60":11500.0,"sma_120":11096.08},{"date":"2026-01-23","open":12500,"high":12580,"low":11420,"close":11610,"volume":1178607,"rsi_14":57.48,"sma_20":10609.5,"sma_60":11484.83,"sma_120":11103.75},{"date":"2026-01-26","open":11930,"high":12400,"low":11780,"close":12320,"volume":993836,"rsi_14":65.3,"sma_20":10704.0,"sma_60":11496.17,"sma_120":11114.58},{"date":"2026-01-27","open":12020,"high":12260,"low":11930,"close":12050,"volume":644953,"rsi_14":65.65,"sma_20":10783.0,"sma_60":11508.33,"sma_120":11121.67},{"date":"2026-01-28","open":12190,"high":12630,"low":12090,"close":12610,"volume":1077975,"rsi_14":70.27,"sma_20":10907.0,"sma_60":11529.67,"sma_120":11123.58},{"date":"2026-01-29","open":12750,"high":12750,"low":11830,"close":12400,"volume":802797,"rsi_14":66.1,"sma_20":11023.5,"sma_60":11544.33,"sma_120":11123.25},{"date":"2026-01-30","open":12380,"high":12550,"low":11860,"close":11930,"volume":497847,"rsi_14":58.63,"sma_20":11098.0,"sma_60":11559.33,"sma_120":11118.33},{"date":"2026-02-02","open":11590,"high":12400,"low":11560,"close":11740,"volume":564972,"rsi_14":61.19,"sma_20":11143.0,"sma_60":11570.33,"sma_120":11110.33},{"date":"2026-02-03","open":12040,"high":12300,"low":11880,"close":12300,"volume":387799,"rsi_14":63.18,"sma_20":11228.0,"sma_60":11598.5,"sma_120":11104.42},{"date":"2026-02-04","open":12280,"high":12550,"low":12040,"close":12180,"volume":388600,"rsi_14":65.35,"sma_20":11322.0,"sma_60":11628.33,"sma_120":11102.75},{"date":"2026-02-05","open":12100,"high":12100,"low":11640,"close":11670,"volume":246384,"rsi_14":60.09,"sma_20":11397.0,"sma_60":11641.17,"sma_120":11093.75},{"date":"2026-02-06","open":11210,"high":11370,"low":10800,"close":11220,"volume":222890,"rsi_14":54.36,"sma_20":11433.0,"sma_60":11619.67,"sma_120":11074.33},{"date":"2026-02-09","open":11500,"high":12080,"low":11460,"close":11980,"volume":314834,"rsi_14":59.12,"sma_20":11487.0,"sma_60":11609.17,"sma_120":11065.08},{"date":"2026-02-10","open":12020,"high":12120,"low":11680,"close":11800,"volume":142532,"rsi_14":59.86,"sma_20":11554.0,"sma_60":11592.33,"sma_120":11061.92},{"date":"2026-02-11","open":11830,"high":11830,"low":11480,"close":11480,"volume":157866,"rsi_14":44.66,"sma_20":11592.5,"sma_60":11574.83,"sma_120":11055.67},{"date":"2026-02-12","open":11560,"high":11750,"low":11400,"close":11610,"volume":170341,"rsi_14":50.0,"sma_20":11653.5,"sma_60":11564.5,"sma_120":11056.75},{"date":"2026-02-13","open":11340,"high":11380,"low":11130,"close":11220,"volume":181123,"rsi_14":39.26,"sma_20":11695.0,"sma_60":11528.83,"sma_120":11055.67},{"date":"2026-02-19","open":11300,"high":11610,"low":11100,"close":11570,"volume":235448,"rsi_14":45.38,"sma_20":11741.0,"sma_60":11497.17,"sma_120":11059.42},{"date":"2026-02-20","open":11550,"high":11560,"low":11270,"close":11320,"volume":129991,"rsi_14":36.81,"sma_20":11774.5,"sma_60":11463.17,"sma_120":11059.67},{"date":"2026-02-23","open":11460,"high":11530,"low":11100,"close":11170,"volume":166819,"rsi_14":37.27,"sma_20":11814.0,"sma_60":11445.17,"sma_120":11060.58},{"date":"2026-02-24","open":11250,"high":11690,"low":11230,"close":11520,"volume":291261,"rsi_14":45.65,"sma_20":11785.0,"sma_60":11447.5,"sma_120":11063.33},{"date":"2026-02-25","open":11670,"high":11690,"low":11370,"close":11440,"volume":205283,"rsi_14":46.74,"sma_20":11776.5,"sma_60":11448.0,"sma_120":11068.08},{"date":"2026-02-26","open":11600,"high":12030,"low":11540,"close":11630,"volume":447597,"rsi_14":42.08,"sma_20":11742.0,"sma_60":11401.0,"sma_120":11074.0},{"date":"2026-02-27","open":11420,"high":11550,"low":11250,"close":11390,"volume":187409,"rsi_14":40.92,"sma_20":11709.0,"sma_60":11417.67,"sma_120":11082.33},{"date":"2026-03-03","open":10930,"high":11160,"low":10340,"close":10340,"volume":315113,"rsi_14":36.4,"sma_20":11595.5,"sma_60":11373.83,"sma_120":11082.67},{"date":"2026-03-04","open":9700,"high":9870,"low":8510,"close":8770,"volume":493685,"rsi_14":29.62,"sma_20":11414.0,"sma_60":11309.33,"sma_120":11071.33},{"date":"2026-03-05","open":9250,"high":9830,"low":9250,"close":9700,"volume":239038,"rsi_14":31.55,"sma_20":11302.5,"sma_60":11259.83,"sma_120":11068.33},{"date":"2026-03-06","open":9830,"high":10020,"low":9410,"close":10000,"volume":186605,"rsi_14":35.71,"sma_20":11215.5,"sma_60":11217.0,"sma_120":11068.0},{"date":"2026-03-09","open":9500,"high":9520,"low":8980,"close":9160,"volume":127327,"rsi_14":32.99,"sma_20":11058.5,"sma_60":11165.33,"sma_120":11060.33},{"date":"2026-03-10","open":9600,"high":9680,"low":9060,"close":9600,"volume":124377,"rsi_14":35.9,"sma_20":10929.5,"sma_60":11119.67,"sma_120":11056.92},{"date":"2026-03-11","open":9860,"high":9890,"low":9410,"close":9650,"volume":117292,"rsi_14":38.44,"sma_20":10828.5,"sma_60":11066.0,"sma_120":11056.17},{"date":"2026-03-12","open":9520,"high":9680,"low":9420,"close":9500,"volume":64324,"rsi_14":34.29,"sma_20":10742.5,"sma_60":11016.5,"sma_120":11054.58},{"date":"2026-03-13","open":9260,"high":9410,"low":9140,"close":9320,"volume":82716,"rsi_14":34.66,"sma_20":10609.5,"sma_60":10968.67,"sma_120":11051.5},{"date":"2026-03-16","open":9330,"high":9450,"low":9100,"close":9160,"volume":68791,"rsi_14":34.61,"sma_20":10477.5,"sma_60":10900.0,"sma_120":11052.67},{"date":"2026-03-17","open":9360,"high":9650,"low":9330,"close":9450,"volume":112492,"rsi_14":34.0,"sma_20":10376.0,"sma_60":10884.33,"sma_120":11044.83},{"date":"2026-03-18","open":9700,"high":9720,"low":9420,"close":9500,"volume":137226,"rsi_14":34.94,"sma_20":10270.5,"sma_60":10850.67,"sma_120":11042.33},{"date":"2026-03-19","open":9210,"high":9330,"low":9110,"close":9110,"volume":121937,"rsi_14":31.02,"sma_20":10165.0,"sma_60":10817.0,"sma_120":11036.5},{"date":"2026-03-20","open":9170,"high":9300,"low":9100,"close":9190,"volume":82192,"rsi_14":33.02,"sma_20":10046.0,"sma_60":10784.33,"sma_120":11032.5},{"date":"2026-03-23","open":9000,"high":9010,"low":8630,"close":8640,"volume":140033,"rsi_14":35.79,"sma_20":9912.0,"sma_60":10745.5,"sma_120":11022.83},{"date":"2026-03-24","open":8870,"high":9020,"low":8670,"close":8930,"volume":105399,"rsi_14":51.7,"sma_20":9800.0,"sma_60":10715.83,"sma_120":11015.67},{"date":"2026-03-25","open":9000,"high":9300,"low":8970,"close":9240,"volume":118152,"rsi_14":44.36,"sma_20":9686.0,"sma_60":10685.5,"sma_120":11012.58},{"date":"2026-03-26","open":9240,"high":9240,"low":8960,"close":9030,"volume":76324,"rsi_14":37.84,"sma_20":9565.5,"sma_60":10655.5,"sma_120":11008.75},{"date":"2026-03-27","open":8760,"high":9170,"low":8660,"close":9040,"volume":87998,"rsi_14":48.1,"sma_20":9436.0,"sma_60":10628.0,"sma_120":10999.75},{"date":"2026-03-30","open":8660,"high":9100,"low":8660,"close":8920,"volume":85520,"rsi_14":38.03,"sma_20":9312.5,"sma_60":10602.83,"sma_120":10990.83},{"date":"2026-03-31","open":10080,"high":10200,"low":9210,"close":9650,"volume":1268285,"rsi_14":50.0,"sma_20":9278.0,"sma_60":10589.17,"sma_120":10991.5},{"date":"2026-04-01","open":9720,"high":10380,"low":9510,"close":10000,"volume":803199,"rsi_14":56.72,"sma_20":9339.5,"sma_60":10587.0,"sma_120":10996.33},{"date":"2026-04-02","open":9880,"high":10250,"low":9210,"close":9380,"volume":405025,"rsi_14":50.72,"sma_20":9323.5,"sma_60":10575.5,"sma_120":10998.25},{"date":"2026-04-03","open":9630,"high":9680,"low":9290,"close":9340,"volume":213627,"rsi_14":52.23,"sma_20":9290.5,"sma_60":10557.17,"sma_120":10998.92},{"date":"2026-04-06","open":9420,"high":9590,"low":9250,"close":9270,"volume":155794,"rsi_14":47.64,"sma_20":9296.0,"sma_60":10531.0,"sma_120":10999.08},{"date":"2026-04-07","open":9270,"high":9670,"low":9110,"close":9160,"volume":215350,"rsi_14":45.62,"sma_20":9274.0,"sma_60":10507.0,"sma_120":10999.42},{"date":"2026-04-08","open":9460,"high":9650,"low":9380,"close":9650,"volume":185433,"rsi_14":56.78,"sma_20":9274.0,"sma_60":10496.17,"sma_120":10998.83},{"date":"2026-04-09","open":9580,"high":9590,"low":9360,"close":9430,"volume":118468,"rsi_14":52.91,"sma_20":9270.5,"sma_60":10483.83,"sma_120":10997.5},{"date":"2026-04-10","open":9560,"high":9600,"low":9440,"close":9540,"volume":107273,"rsi_14":62.23,"sma_20":9281.5,"sma_60":10467.83,"sma_120":10996.67},{"date":"2026-04-13","open":9500,"high":9660,"low":9430,"close":9660,"volume":118157,"rsi_14":60.4,"sma_20":9306.5,"sma_60":10447.17,"sma_120":10991.75},{"date":"2026-04-14","open":9850,"high":10050,"low":9790,"close":9890,"volume":209569,"rsi_14":59.48,"sma_20":9328.5,"sma_60":10437.67,"sma_120":10988.42},{"date":"2026-04-15","open":10040,"high":10090,"low":9900,"close":9990,"volume":153834,"rsi_14":64.46,"sma_20":9353.0,"sma_60":10425.67,"sma_120":10988.08},{"date":"2026-04-16","open":10110,"high":10150,"low":9970,"close":10070,"volume":112144,"rsi_14":65.19,"sma_20":9401.0,"sma_60":10420.33,"sma_120":10988.0},{"date":"2026-04-17","open":11060,"high":11060,"low":10450,"close":10560,"volume":654702,"rsi_14":71.81,"sma_20":9469.5,"sma_60":10418.83,"sma_120":10990.58},{"date":"2026-04-20","open":10410,"high":10550,"low":10230,"close":10310,"volume":210958,"rsi_14":60.06,"sma_20":9553.0,"sma_60":10413.17,"sma_120":10993.58},{"date":"2026-04-21","open":10710,"high":11000,"low":10610,"close":10860,"volume":555688,"rsi_14":62.36,"sma_20":9649.5,"sma_60":10421.17,"sma_120":10979.92},{"date":"2026-04-22","open":11250,"high":11280,"low":10710,"close":10900,"volume":388680,"rsi_14":76.21,"sma_20":9732.5,"sma_60":10401.17,"sma_120":10969.58},{"date":"2026-04-23","open":10970,"high":10970,"low":10400,"close":10520,"volume":227392,"rsi_14":68.21,"sma_20":9807.0,"sma_60":10383.0,"sma_120":10951.67},{"date":"2026-04-24","open":10540,"high":10700,"low":10490,"close":10660,"volume":121489,"rsi_14":71.0,"sma_20":9888.0,"sma_60":10355.33,"sma_120":10936.17},{"date":"2026-04-27","open":10840,"high":10840,"low":10610,"close":10710,"volume":116102,"rsi_14":73.85,"sma_20":9977.5,"sma_60":10333.0,"sma_120":10928.42},{"date":"2026-04-28","open":11360,"high":11470,"low":10890,"close":10940,"volume":475248,"rsi_14":71.57,"sma_20":10042.0,"sma_60":10305.17,"sma_120":10925.25},{"date":"2026-04-29","open":10740,"high":10870,"low":10700,"close":10770,"volume":111777,"rsi_14":72.79,"sma_20":10080.5,"sma_60":10278.0,"sma_120":10911.17},{"date":"2026-04-30","open":10870,"high":10880,"low":10420,"close":10420,"volume":161405,"rsi_14":59.36,"sma_20":10267.0,"sma_60":9653.67,"sma_120":9745.5},{"date":"2026-05-04","open":10620,"high":10940,"low":10620,"close":10670,"volume":174334,"rsi_14":65.26,"sma_20":10199.0,"sma_60":10235.0,"sma_120":10908.42},{"date":"2026-05-06","open":10870,"high":11310,"low":10780,"close":11190,"volume":607915,"rsi_14":68.06,"sma_20":10295.0,"sma_60":10216.5,"sma_120":10909.33},{"date":"2026-05-07","open":11220,"high":11220,"low":10790,"close":10970,"volume":219731,"rsi_14":63.17,"sma_20":10385.5,"sma_60":10196.33,"sma_120":10912.33},{"date":"2026-05-08","open":10840,"high":10840,"low":10550,"close":10670,"volume":120911,"rsi_14":57.61,"sma_20":10436.5,"sma_60":10179.67,"sma_120":10910.42},{"date":"2026-05-11","open":10690,"high":10740,"low":10090,"close":10130,"volume":202909,"rsi_14":44.61,"sma_20":10471.5,"sma_60":10161.5,"sma_120":10890.58},{"date":"2026-05-12","open":10210,"high":10270,"low":9630,"close":9710,"volume":285830,"rsi_14":42.79,"sma_20":10480.0,"sma_60":10123.67,"sma_120":10866.42},{"date":"2026-05-13","open":9720,"high":9890,"low":9520,"close":9690,"volume":88060,"rsi_14":33.88,"sma_20":10481.5,"sma_60":10088.5,"sma_120":10840.42},{"date":"2026-05-14","open":9880,"high":9930,"low":9520,"close":9760,"volume":126358,"rsi_14":34.43,"sma_20":10475.0,"sma_60":10059.83,"sma_120":10817.33},{"date":"2026-05-15","open":9750,"high":9860,"low":8950,"close":9200,"volume":170779,"rsi_14":32.81,"sma_20":10435.5,"sma_60":10019.67,"sma_120":10792.08},{"date":"2026-05-18","open":9060,"high":9130,"low":8690,"close":8950,"volume":117917,"rsi_14":28.35,"sma_20":10379.5,"sma_60":9981.83,"sma_120":10755.33},{"date":"2026-05-19","open":8950,"high":9040,"low":8580,"close":8700,"volume":133051,"rsi_14":25.78,"sma_20":10286.5,"sma_60":9934.0,"sma_120":10715.58},{"date":"2026-05-20","open":8600,"high":8670,"low":8200,"close":8350,"volume":156134,"rsi_14":19.67,"sma_20":10188.5,"sma_60":9884.5,"sma_120":10673.83},{"date":"2026-05-21","open":8500,"high":8900,"low":8500,"close":8810,"volume":128991,"rsi_14":28.51,"sma_20":10086.0,"sma_60":9845.17,"sma_120":10645.17},{"date":"2026-05-22","open":9020,"high":9360,"low":8980,"close":9240,"volume":120132,"rsi_14":37.28,"sma_20":10003.0,"sma_60":9807.17,"sma_120":10627.33},{"date":"2026-05-26","open":9450,"high":9490,"low":9100,"close":9110,"volume":99505,"rsi_14":32.74,"sma_20":9932.5,"sma_60":9768.33,"sma_120":10608.17},{"date":"2026-05-27","open":9150,"high":9160,"low":8660,"close":8670,"volume":110349,"rsi_14":21.62,"sma_20":9833.0,"sma_60":9719.0,"sma_120":10577.0},{"date":"2026-05-28","open":8970,"high":8970,"low":8290,"close":8610,"volume":179852,"rsi_14":22.43,"sma_20":9728.0,"sma_60":9672.67,"sma_120":10545.17},{"date":"2026-05-29","open":8630,"high":8700,"low":8270,"close":8370,"volume":113729,"rsi_14":22.75,"sma_20":9599.5,"sma_60":9639.83,"sma_120":10506.83},{"date":"2026-06-01","open":8210,"high":8370,"low":7850,"close":7900,"volume":199880,"rsi_14":23.13,"sma_20":9456.0,"sma_60":9625.33,"sma_120":10467.33},{"date":"2026-06-02","open":7550,"high":7800,"low":7500,"close":7690,"volume":175928,"rsi_14":24.37,"sma_20":9319.5,"sma_60":9591.83,"sma_120":10425.83},{"date":"2026-06-04","open":7600,"high":7940,"low":7600,"close":7730,"volume":74809,"rsi_14":25.25,"sma_20":9172.5,"sma_60":9554.0,"sma_120":10385.5},{"date":"2026-06-05","open":7670,"high":7710,"low":7230,"close":7300,"volume":101519,"rsi_14":21.53,"sma_20":8978.0,"sma_60":9523.0,"sma_120":10344.17},{"date":"2026-06-08","open":6600,"high":6930,"low":6510,"close":6580,"volume":183439,"rsi_14":20.76,"sma_20":8758.5,"sma_60":9472.67,"sma_120":10296.17},{"date":"2026-06-09","open":6610,"high":7060,"low":6610,"close":7030,"volume":196226,"rsi_14":29.49,"sma_20":8576.5,"sma_60":9429.0,"sma_120":10247.5},{"date":"2026-06-10","open":6830,"high":7100,"low":6790,"close":6930,"volume":105554,"rsi_14":30.46,"sma_20":8416.5,"sma_60":9386.17,"sma_120":10201.33},{"date":"2026-06-11","open":6730,"high":7100,"low":6670,"close":7100,"volume":85996,"rsi_14":35.63,"sma_20":8286.0,"sma_60":9349.17,"sma_120":10158.92},{"date":"2026-06-12","open":7300,"high":7620,"low":7260,"close":7430,"volume":98798,"rsi_14":33.65,"sma_20":8173.0,"sma_60":9320.33,"sma_120":10121.42},{"date":"2026-06-15","open":7690,"high":7770,"low":7500,"close":7670,"volume":87698,"rsi_14":30.52,"sma_20":8068.5,"sma_60":9290.67,"sma_120":10087.5},{"date":"2026-06-16","open":7710,"high":7780,"low":7490,"close":7580,"volume":64351,"rsi_14":30.83,"sma_20":7987.5,"sma_60":9258.67,"sma_120":10054.67},{"date":"2026-06-17","open":7550,"high":7620,"low":7480,"close":7520,"volume":58260,"rsi_14":55.09,"sma_20":7546.0,"sma_60":9089.0,"sma_120":9858.5},{"date":"2026-06-18","open":7690,"high":7750,"low":7190,"close":7210,"volume":73467,"rsi_14":31.87,"sma_20":7841.5,"sma_60":9199.17,"sma_120":9991.75},{"date":"2026-06-19","open":7220,"high":7340,"low":6860,"close":7100,"volume":88201,"rsi_14":32.98,"sma_20":7779.0,"sma_60":9173.5,"sma_120":9959.5},{"date":"2026-06-22","open":7010,"high":7140,"low":6860,"close":6950,"volume":88434,"rsi_14":36.07,"sma_20":7686.0,"sma_60":9140.5,"sma_120":9928.17},{"date":"2026-06-23","open":9030,"high":9030,"low":9030,"close":9030,"volume":55298,"rsi_14":62.69,"sma_20":7675.5,"sma_60":9137.0,"sma_120":9911.25},{"date":"2026-06-24","open":9650,"high":10140,"low":8380,"close":8600,"volume":3249854,"rsi_14":57.67,"sma_20":7650.0,"sma_60":9129.83,"sma_120":9892.67},{"date":"2026-06-25","open":8620,"high":8790,"low":7330,"close":7350,"volume":696269,"rsi_14":50.39,"sma_20":7584.0,"sma_60":9101.67,"sma_120":9864.83},{"date":"2026-06-26","open":7110,"high":7230,"low":6400,"close":6650,"volume":482722,"rsi_14":50.54,"sma_20":7486.0,"sma_60":9063.83,"sma_120":9833.33},{"date":"2026-06-29","open":6580,"high":7340,"low":6520,"close":7320,"volume":371142,"rsi_14":52.17,"sma_20":7433.5,"sma_60":9025.0,"sma_120":9807.08},{"date":"2026-06-30","open":7190,"high":7290,"low":6960,"close":6990,"volume":182004,"rsi_14":50.43,"sma_20":7388.0,"sma_60":8974.83,"sma_120":9780.92},{"date":"2026-07-01","open":7040,"high":7210,"low":6920,"close":7050,"volume":167744,"rsi_14":49.63,"sma_20":7356.0,"sma_60":8936.0,"sma_120":9755.75},{"date":"2026-07-02","open":7720,"high":7960,"low":7210,"close":7210,"volume":518069,"rsi_14":48.34,"sma_20":7330.0,"sma_60":8900.5,"sma_120":9728.83},{"date":"2026-07-03","open":7850,"high":9100,"low":7340,"close":8950,"volume":4304251,"rsi_14":57.86,"sma_20":7412.5,"sma_60":8895.17,"sma_120":9713.08},{"date":"2026-07-06","open":8440,"high":8480,"low":7670,"close":7970,"volume":795477,"rsi_14":52.16,"sma_20":7482.0,"sma_60":8875.33,"sma_120":9691.17},{"date":"2026-07-07","open":8170,"high":8390,"low":7560,"close":7700,"volume":587642,"rsi_14":50.97,"sma_20":7515.5,"sma_60":8842.83,"sma_120":9669.5},{"date":"2026-07-08","open":7310,"high":7430,"low":6910,"close":6950,"volume":366001,"rsi_14":48.66,"sma_20":7516.5,"sma_60":8801.5,"sma_120":9642.67},{"date":"2026-07-09","open":7290,"high":7470,"low":7130,"close":7250,"volume":437121,"rsi_14":50.76,"sma_20":7524.0,"sma_60":8763.33,"sma_120":9615.58},{"date":"2026-07-10","open":7150,"high":7680,"low":7140,"close":7600,"volume":352853,"rsi_14":53.23,"sma_20":7532.5,"sma_60":8729.0,"sma_120":9588.08},{"date":"2026-07-13","open":7680,"high":7840,"low":7050,"close":7100,"volume":323755,"rsi_14":38.63,"sma_20":7504.0,"sma_60":8682.5,"sma_120":9560.08},{"date":"2026-07-14","open":7320,"high":7480,"low":6800,"close":7360,"volume":428953,"rsi_14":42.55,"sma_20":7493.0,"sma_60":8638.67,"sma_120":9532.17},{"date":"2026-07-15","open":7550,"high":7640,"low":7390,"close":7620,"volume":301889,"rsi_14":51.84,"sma_20":7498.0,"sma_60":8597.83,"sma_120":9509.08},{"date":"2026-07-16","open":7490,"high":7540,"low":7170,"close":7210,"volume":204847,"rsi_14":53.98,"sma_20":7498.0,"sma_60":8542.0,"sma_120":9480.42},{"date":"2026-07-20","open":6970,"high":7030,"low":6800,"close":6820,"volume":147210,"rsi_14":46.3,"sma_20":7484.0,"sma_60":8483.83,"sma_120":9448.5},{"date":"2026-07-21","open":6810,"high":6970,"low":6650,"close":6860,"volume":111094,"rsi_14":49.0,"sma_20":7479.5,"sma_60":8417.17,"sma_120":9419.17},{"date":"2026-07-22","open":7040,"high":7160,"low":6910,"close":6910,"volume":163394,"rsi_14":48.92,"sma_20":7373.5,"sma_60":8350.67,"sma_120":9375.92},{"date":"2026-07-23","open":6980,"high":7330,"low":6980,"close":7330,"volume":191901,"rsi_14":50.89,"sma_20":7310.0,"sma_60":8297.5,"sma_120":9340.25},{"date":"2026-07-24","open":7150,"high":7240,"low":6850,"close":6850,"volume":160125,"rsi_14":30.77,"sma_20":7285.0,"sma_60":8234.0,"sma_120":9294.67},{"date":"2026-07-27","open":6960,"high":7060,"low":6780,"close":6820,"volume":90328,"rsi_14":37.25,"sma_20":7293.5,"sma_60":8169.17,"sma_120":9251.08},{"date":"2026-07-28","open":6580,"high":6630,"low":6340,"close":6440,"volume":155251,"rsi_14":36.36,"sma_20":7249.5,"sma_60":8094.17,"sma_120":9199.67},{"date":"2026-07-29","open":6420,"high":6510,"low":5670,"close":5790,"volume":279663,"rsi_14":37.17,"sma_20":7189.5,"sma_60":8011.17,"sma_120":9144.58},{"date":"2026-07-30","open":5220,"high":6060,"low":5220,"close":5730,"volume":224335,"rsi_14":32.24,"sma_20":7123.5,"sma_60":7933.0,"sma_120":9092.92},{"date":"2026-07-31","open":6030,"high":6440,"low":5950,"close":6410,"volume":182398,"rsi_14":37.09,"sma_20":7083.5,"sma_60":7862.0,"sma_120":9048.5},{"date":"2026-08-03","open":6330,"high":6730,"low":6200,"close":6470,"volume":150950,"rsi_14":42.45,"sma_20":6959.5,"sma_60":7783.33,"sma_120":8999.92},{"date":"2026-08-04","open":6620,"high":6890,"low":6620,"close":6840,"volume":103689,"rsi_14":43.93,"sma_20":6903.0,"sma_60":7714.5,"sma_120":8955.42},{"date":"2026-08-05","open":7050,"high":7080,"low":6930,"close":7050,"volume":95134,"rsi_14":43.26,"sma_20":6870.5,"sma_60":7654.17,"sma_120":8916.92},{"date":"2026-08-06","open":6980,"high":7180,"low":6840,"close":6930,"volume":101222,"rsi_14":46.45,"sma_20":6869.5,"sma_60":7600.83,"sma_120":8881.17},{"date":"2026-08-07","open":7720,"high":7800,"low":7030,"close":7270,"volume":682423,"rsi_14":55.78,"sma_20":6870.5,"sma_60":7560.17,"sma_120":8841.92},{"date":"2026-08-10","open":7180,"high":7580,"low":7110,"close":7550,"volume":353952,"rsi_14":58.35,"sma_20":6868.0,"sma_60":7524.5,"sma_120":8806.5},{"date":"2026-08-11","open":7420,"high":7540,"low":7350,"close":7400,"volume":127569,"rsi_14":55.79,"sma_20":6883.0,"sma_60":7485.17,"sma_120":8772.5},{"date":"2026-08-12","open":7420,"high":7470,"low":7260,"close":7440,"volume":141676,"rsi_14":51.43,"sma_20":6887.0,"sma_60":7455.83,"sma_120":8737.75},{"date":"2026-08-13","open":7460,"high":7560,"low":7350,"close":7440,"volume":136290,"rsi_14":58.75,"sma_20":6878.0,"sma_60":7430.67,"sma_120":8706.25},{"date":"2026-08-14","open":7470,"high":7570,"low":7300,"close":7500,"volume":148177,"rsi_14":60.0,"sma_20":6892.5,"sma_60":7410.67,"sma_120":8672.33},{"date":"2026-08-18","open":7120,"high":7170,"low":6860,"close":6930,"volume":141793,"rsi_14":56.82,"sma_20":6898.0,"sma_60":7387.0,"sma_120":8635.75},{"date":"2026-08-19","open":6790,"high":6940,"low":6660,"close":6800,"volume":81422,"rsi_14":66.45,"sma_20":6895.0,"sma_60":7353.5,"sma_120":8599.33},{"date":"2026-08-20","open":6920,"high":7030,"low":6900,"close":6990,"volume":76058,"rsi_14":69.69,"sma_20":6899.0,"sma_60":7316.0,"sma_120":8561.58},{"date":"2026-08-21","open":6900,"high":6900,"low":6690,"close":6760,"volume":74134,"rsi_14":56.36,"sma_20":6870.5,"sma_60":7276.83,"sma_120":8522.58},{"date":"2026-08-24","open":6820,"high":7040,"low":6780,"close":6890,"volume":85355,"rsi_14":57.45,"sma_20":6872.5,"sma_60":7247.17,"sma_120":8483.08},{"date":"2026-08-25","open":6850,"high":7090,"low":6570,"close":6970,"volume":82031,"rsi_14":52.57,"sma_20":6880.0,"sma_60":7219.83,"sma_120":8446.25},{"date":"2026-08-26","open":6970,"high":7040,"low":6850,"close":7010,"volume":51279,"rsi_14":49.15,"sma_20":6908.5,"sma_60":7197.17,"sma_120":8418.5},{"date":"2026-08-27","open":7030,"high":7210,"low":7020,"close":7170,"volume":115827,"rsi_14":55.0,"sma_20":6977.5,"sma_60":7185.0,"sma_120":8405.17},{"date":"2026-08-28","open":7150,"high":7260,"low":7060,"close":7170,"volume":72242,"rsi_14":47.57,"sma_20":7049.5,"sma_60":7176.33,"sma_120":8384.08},{"date":"2026-08-31","open":7130,"high":7220,"low":6950,"close":7210,"volume":100067,"rsi_14":40.66,"sma_20":7089.5,"sma_60":7167.67,"sma_120":8360.83},{"date":"2026-09-01","open":7190,"high":7240,"low":7070,"close":7120,"volume":107014,"rsi_14":42.05,"sma_20":7122.0,"sma_60":7164.67,"sma_120":8343.83},{"date":"2026-09-02","open":6950,"high":6980,"low":6750,"close":6800,"volume":80842,"rsi_14":34.31,"sma_20":7120.0,"sma_60":7168.33,"sma_120":8320.5},{"date":"2026-09-03","open":6870,"high":6980,"low":6680,"close":6800,"volume":66503,"rsi_14":34.31,"sma_20":7107.5,"sma_60":7164.5,"sma_120":8296.75},{"date":"2026-09-04","open":6840,"high":6930,"low":6775,"close":6850,"volume":52657,"rsi_14":33.99,"sma_20":7103.5,"sma_60":7163.17,"sma_120":8274.67},{"date":"2026-09-07","open":6900,"high":6900,"low":6780,"close":6800,"volume":43627,"rsi_14":45.7,"sma_20":7080.0,"sma_60":7158.17,"sma_120":8253.67},{"date":"2026-09-08","open":6870,"high":6910,"low":6650,"close":6720,"volume":69794,"rsi_14":47.26,"sma_20":7038.5,"sma_60":7146.33,"sma_120":8233.33},{"date":"2026-09-09","open":6700,"high":6900,"low":6700,"close":6870,"volume":68948,"rsi_14":45.77,"sma_20":7012.0,"sma_60":7133.0,"sma_120":8211.83},{"date":"2026-09-10","open":6800,"high":6870,"low":6700,"close":6820,"volume":30094,"rsi_14":52.42,"sma_20":6981.0,"sma_60":7120.33,"sma_120":8189.5},{"date":"2026-09-11","open":6730,"high":6770,"low":6670,"close":6680,"volume":33291,"rsi_14":41.6,"sma_20":6943.0,"sma_60":7106.33,"sma_120":8169.25},{"date":"2026-09-14","open":6580,"high":6630,"low":6470,"close":6510,"volume":58290,"rsi_14":32.84,"sma_20":6893.5,"sma_60":7094.67,"sma_120":8146.92},{"date":"2026-09-15","open":6500,"high":6660,"low":6450,"close":6610,"volume":55226,"rsi_14":35.71,"sma_20":6877.5,"sma_60":7086.5,"sma_120":8130.0},{"date":"2026-09-16","open":6610,"high":6610,"low":6490,"close":6560,"volume":35860,"rsi_14":26.36,"sma_20":6865.5,"sma_60":7080.0,"sma_120":8110.25},{"date":"2026-09-17","open":6600,"high":6660,"low":6530,"close":6660,"volume":37430,"rsi_14":31.65,"sma_20":6849.0,"sma_60":7040.5,"sma_120":8088.75},{"date":"2026-09-18","open":6710,"high":6770,"low":6620,"close":6700,"volume":41196,"rsi_14":31.65,"sma_20":6846.0,"sma_60":7008.83,"sma_120":8069.33},{"date":"2026-09-21","open":6700,"high":6730,"low":6530,"close":6600,"volume":37198,"rsi_14":31.43,"sma_20":6831.5,"sma_60":6996.33,"sma_120":8049.0},{"date":"2026-09-22","open":6620,"high":6670,"low":6470,"close":6520,"volume":56456,"rsi_14":37.93,"sma_20":6809.0,"sma_60":6994.17,"sma_120":8029.0},{"date":"2026-09-23","open":6600,"high":6600,"low":6360,"close":6430,"volume":68296,"rsi_14":35.2,"sma_20":6780.0,"sma_60":6979.33,"sma_120":8002.17},{"date":"2026-09-28","open":6400,"high":6650,"low":6380,"close":6490,"volume":77248,"rsi_14":35.71,"sma_20":6746.0,"sma_60":6971.0,"sma_120":7972.92},{"date":"2026-09-29","open":6520,"high":6540,"low":6250,"close":6530,"volume":63086,"rsi_14":39.2,"sma_20":6714.0,"sma_60":6962.33,"sma_120":7949.17},{"date":"2026-09-30","open":6600,"high":6740,"low":6550,"close":6620,"volume":59270,"rsi_14":46.03,"sma_20":6684.5,"sma_60":6952.5,"sma_120":7926.5},{"date":"2026-10-01","open":6800,"high":6840,"low":6640,"close":6790,"volume":109487,"rsi_14":46.88,"sma_20":6668.0,"sma_60":6916.5,"sma_120":7905.83},{"date":"2026-10-02","open":6810,"high":7150,"low":6810,"close":7110,"volume":203128,"rsi_14":59.35,"sma_20":6683.5,"sma_60":6902.17,"sma_120":7888.75},{"date":"2026-10-06","open":7160,"high":7290,"low":7070,"close":7220,"volume":127983,"rsi_14":67.76,"sma_20":6704.5,"sma_60":6894.17,"sma_120":7868.5},{"date":"2026-10-07","open":7150,"high":7180,"low":6990,"close":6990,"volume":87459,"rsi_14":65.19,"sma_20":6711.5,"sma_60":6894.83,"sma_120":7848.17},{"date":"2026-10-08","open":7160,"high":7210,"low":7010,"close":7020,"volume":92923,"rsi_14":63.58,"sma_20":6722.5,"sma_60":6891.0,"sma_120":7827.17},{"date":"2026-10-12","open":7100,"high":7380,"low":6790,"close":6790,"volume":170786,"rsi_14":56.8,"sma_20":6726.0,"sma_60":6877.5,"sma_120":7803.25},{"date":"2026-10-13","open":6640,"high":6920,"low":6570,"close":6870,"volume":108769,"rsi_14":56.29,"sma_20":6726.0,"sma_60":6873.67,"sma_120":7778.08},{"date":"2026-10-14","open":6870,"high":7190,"low":6870,"close":6950,"volume":96755,"rsi_14":57.31,"sma_20":6732.5,"sma_60":6866.83,"sma_120":7752.75},{"date":"2026-10-15","open":6760,"high":6840,"low":6380,"close":6450,"volume":143011,"rsi_14":46.45,"sma_20":6721.0,"sma_60":6847.33,"sma_120":7722.58},{"date":"2026-10-16","open":6480,"high":6730,"low":6480,"close":6620,"volume":63120,"rsi_14":52.27,"sma_20":6726.5,"sma_60":6837.5,"sma_120":7689.75},{"date":"2026-10-19","open":6450,"high":7010,"low":6450,"close":6980,"volume":115634,"rsi_14":61.13,"sma_20":6745.0,"sma_60":6840.17,"sma_120":7662.0},{"date":"2026-10-20","open":6880,"high":7000,"low":6540,"close":6620,"volume":55305,"rsi_14":52.35,"sma_20":6748.0,"sma_60":6836.17,"sma_120":7626.67},{"date":"2026-10-21","open":6710,"high":6750,"low":6460,"close":6500,"volume":76357,"rsi_14":49.47,"sma_20":6740.0,"sma_60":6829.33,"sma_120":7590.0},{"date":"2026-10-22","open":6480,"high":6500,"low":6120,"close":6190,"volume":88222,"rsi_14":43.0,"sma_20":6714.5,"sma_60":6810.33,"sma_120":7553.92},{"date":"2026-10-23","open":5939,"high":6057,"low":5712,"close":5920,"volume":85693}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":35.79,"pbr":2.71,"ttm_eps":null,"close":14557.5693},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":33.67,"pbr":2.15,"ttm_eps":null,"close":11547.3594},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.11,"pbr":1.33,"ttm_eps":null,"close":7568.8589},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.88,"pbr":1.27,"ttm_eps":null,"close":7459.5972},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.66,"pbr":1.39,"ttm_eps":null,"close":7896.644},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.91,"pbr":1.56,"ttm_eps":null,"close":9088.5908},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.1,"pbr":1.67,"ttm_eps":null,"close":10130.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.74,"pbr":1.42,"ttm_eps":null,"close":9650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.04,"pbr":1.08,"ttm_eps":null,"close":6990.0}],"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":"미래나노텍","phase":"above-fold","symbol_resolved":true}