{"status":"ok","report":{"price_analysis":{"current":11160.0,"change_1d":-8.7,"change_7d":-24.6,"change_30d":29.5,"high_30d":15230.0,"low_30d":8600.0,"position_in_range":39.0,"support":9263.0,"resistance":14567.0},"summary":"비아트론(141000)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1351.66억. 현재가 11,160원, 전일 대비 -8.7%, 30일 +29.5%. PER 13.2배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 15.47만, 기관 순매도 2.19만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.2배입니다. ROE 2.6%입니다. 시가총액 1351.66억. 매출 578.20억, 영업이익 -6.10억.","grade":"C","comment":"PER 13.2배, ROE 2.63%","per":13.2,"pbr":0.73,"roe":2.63,"eps":845.19,"revenue":57819799500.0,"operating_income":-610303934.0,"net_income":10239358880.0,"market_cap":135165612240,"profit_margin":17.71,"roa":2.32,"operating_margin":-1.06,"gross_margin":27.28,"debt_ratio":0.13256499726760618,"total_assets":210035261694.0,"total_equity":185450956193.0,"total_debt":24584305501.0,"dividend_yield":0.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(830.09)가 시그널선(1091.07)을 하회합니다(데드크로스). SMA20 12212, SMA60 9861 — 혼조세입니다. 볼린저밴드 8380~16043 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 52","rsi_14":51.980198019801975,"macd":830.0900451616781,"macd_signal":1091.0731369091175,"sma_20":12211.5,"sma_60":9860.833333333334,"bb_upper":16043.472207623641,"bb_lower":8379.527792376359,"atr_14":1538.5714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 15.47만, 기관 순매수 -2.19만. 30일 누적: 외국인 -6.93만, 기관 -10.70만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":154738.0,"institutional_flow":-21944.0,"data":[{"date":"2026-10-23","foreign_net":3065.0,"institution_net":4350.0,"retail_net":-7415.0},{"date":"2026-10-22","foreign_net":166326.0,"institution_net":646.0,"retail_net":-166972.0},{"date":"2026-10-21","foreign_net":9226.0,"institution_net":-42490.0,"retail_net":33264.0},{"date":"2026-10-20","foreign_net":-21037.0,"institution_net":8.0,"retail_net":21029.0},{"date":"2026-10-19","foreign_net":-2842.0,"institution_net":15542.0,"retail_net":-12700.0},{"date":"2026-10-16","foreign_net":-2099.0,"institution_net":4.0,"retail_net":2095.0},{"date":"2026-10-15","foreign_net":1304.0,"institution_net":1923.0,"retail_net":-3227.0},{"date":"2026-10-14","foreign_net":-187.0,"institution_net":0.0,"retail_net":187.0},{"date":"2026-10-13","foreign_net":-16118.0,"institution_net":5.0,"retail_net":16113.0},{"date":"2026-10-12","foreign_net":-222290.0,"institution_net":1834.0,"retail_net":220456.0},{"date":"2026-10-08","foreign_net":-27279.0,"institution_net":-73454.0,"retail_net":100733.0},{"date":"2026-10-07","foreign_net":-25266.0,"institution_net":3.0,"retail_net":25263.0},{"date":"2026-10-06","foreign_net":10188.0,"institution_net":4062.0,"retail_net":-14250.0},{"date":"2026-10-02","foreign_net":9056.0,"institution_net":5382.0,"retail_net":-14438.0},{"date":"2026-10-01","foreign_net":7545.0,"institution_net":5256.0,"retail_net":-12801.0},{"date":"2026-09-30","foreign_net":14704.0,"institution_net":5243.0,"retail_net":-19947.0},{"date":"2026-09-29","foreign_net":3124.0,"institution_net":251.0,"retail_net":-3375.0},{"date":"2026-09-28","foreign_net":169.0,"institution_net":0.0,"retail_net":-169.0},{"date":"2026-09-23","foreign_net":13884.0,"institution_net":0.0,"retail_net":-13884.0},{"date":"2026-09-22","foreign_net":-7767.0,"institution_net":0.0,"retail_net":7767.0},{"date":"2026-09-21","foreign_net":-5021.0,"institution_net":0.0,"retail_net":5021.0},{"date":"2026-09-18","foreign_net":-10937.0,"institution_net":256.0,"retail_net":10681.0},{"date":"2026-09-17","foreign_net":-4265.0,"institution_net":0.0,"retail_net":4265.0},{"date":"2026-09-16","foreign_net":-92.0,"institution_net":45.0,"retail_net":47.0},{"date":"2026-09-15","foreign_net":-1941.0,"institution_net":490.0,"retail_net":1451.0},{"date":"2026-09-14","foreign_net":-406.0,"institution_net":-500.0,"retail_net":906.0},{"date":"2026-09-11","foreign_net":-2338.0,"institution_net":0.0,"retail_net":2338.0},{"date":"2026-09-10","foreign_net":37590.0,"institution_net":-15428.0,"retail_net":-22162.0},{"date":"2026-09-09","foreign_net":-3407.0,"institution_net":-11000.0,"retail_net":14407.0},{"date":"2026-09-08","foreign_net":7816.0,"institution_net":-9451.0,"retail_net":1635.0}],"periods":{"d1":{"foreign_net":3065.0,"institution_net":4350.0,"retail_net":-7415.0},"d3":{"foreign_net":178617.0,"institution_net":-37494.0,"retail_net":-141123.0},"d7":{"foreign_net":153943.0,"institution_net":-20017.0,"retail_net":-133926.0},"d14":{"foreign_net":-117953.0,"institution_net":-82185.0,"retail_net":200138.0},"d30":{"foreign_net":-69295.0,"institution_net":-107023.0,"retail_net":176318.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.2x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +65.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":65.0,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":274.5,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.0,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":29.5,"unit":"%","percentile":79,"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":49,"summary":"유동비율 5.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.11,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.18,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.2x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +65.0%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":27.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":17.71,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 65% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 65% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.2,"current_pbr":0.73,"per_5y_high":27.09,"per_5y_low":4.22,"per_5y_avg":11.48,"per_percentile":77.8,"pbr_5y_high":0.7,"pbr_5y_low":0.48,"pbr_5y_avg":0.57,"pbr_percentile":100.0,"per_5y_median":8.43,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":19.67,"pbr":0.61},{"quarter":"2024-Q3","per":12.02,"pbr":0.49},{"quarter":"2024-Q4","per":6.39,"pbr":0.51},{"quarter":"2025-Q1","per":4.22,"pbr":0.48},{"quarter":"2025-Q2","per":6.62,"pbr":0.6},{"quarter":"2025-Q3","per":7.99,"pbr":0.61},{"quarter":"2025-Q4","per":8.43,"pbr":0.52},{"quarter":"2026-Q1","per":27.09,"pbr":0.7},{"quarter":"2026-Q2","per":10.89,"pbr":0.64},{"quarter":"현재","per":13.2,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8004.3745,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6555.2231,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7060.8311,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6715.6787,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8332.9639,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8372.4102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9200.0,"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":19.67,"eps":407.02,"close":8004.37,"source":"reported"},{"date":"2024-07","per":17.97,"eps":407.02,"close":7313.84,"source":"reported"},{"date":"2024-08","per":17.01,"eps":407.02,"close":6924.81,"source":"reported"},{"date":"2024-09","per":12.02,"eps":545.39,"close":6555.22,"source":"reported"},{"date":"2024-10","per":12.16,"eps":545.39,"close":6633.03,"source":"reported"},{"date":"2024-11","per":11.54,"eps":545.39,"close":6292.62,"source":"reported"},{"date":"2024-12","per":6.39,"eps":1105.15,"close":7060.83,"source":"reported"},{"date":"2025-01","per":7.35,"eps":1105.15,"close":8125.87,"source":"reported"},{"date":"2025-02","per":6.51,"eps":1105.15,"close":7198.89,"source":"reported"},{"date":"2025-03","per":4.22,"eps":1590.76,"close":6715.68,"source":"reported"},{"date":"2025-04","per":4.72,"eps":1590.76,"close":7514.46,"source":"reported"},{"date":"2025-05","per":5.02,"eps":1590.76,"close":7987.81,"source":"reported"},{"date":"2025-06","per":6.62,"eps":1259.39,"close":8332.96,"source":"reported"},{"date":"2025-07","per":6.93,"eps":1259.39,"close":8727.42,"source":"reported"},{"date":"2025-08","per":6.07,"eps":1259.39,"close":7642.66,"source":"reported"},{"date":"2025-09","per":7.99,"eps":1047.48,"close":8372.41,"source":"reported"},{"date":"2025-10","per":7.66,"eps":1047.48,"close":8027.26,"source":"reported"},{"date":"2025-11","per":7.02,"eps":1047.48,"close":7356.68,"source":"reported"},{"date":"2025-12","per":8.43,"eps":866.36,"close":7300.0,"source":"reported"},{"date":"2026-01","per":9.03,"eps":866.36,"close":7820.0,"source":"reported"},{"date":"2026-02","per":11.14,"eps":866.36,"close":9650.0,"source":"reported"},{"date":"2026-03","per":27.09,"eps":360.25,"close":9760.0,"source":"reported"},{"date":"2026-04","per":32.17,"eps":360.25,"close":11590.0,"source":"reported"},{"date":"2026-05","per":26.34,"eps":360.25,"close":9490.0,"source":"reported"},{"date":"2026-06","per":10.89,"eps":845.19,"close":9200.0,"source":"reported"},{"date":"2026-07","per":9.17,"eps":845.19,"close":7750.0,"source":"reported"},{"date":"2026-08","per":10.66,"eps":845.19,"close":9010.0,"source":"reported"},{"date":"2026-09","per":12.25,"eps":845.19,"close":10350.0,"source":"reported"},{"date":"2026-10","per":13.0,"eps":845.19,"close":10990.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.62,"std":6.91,"upper_1sd":18.53,"lower_1sd":4.71,"current":13.0,"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":0.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.85,"summary":"배당수익률 0.85%","metrics":[{"name":"배당수익률","value":0.85,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:23.646492+00:00","sections":{"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02628736004966477,"dividend_yield":null,"eps":402.4,"revenue":25666161016.0,"operating_income":3489696066.0,"net_income":4875016057.0,"market_cap":null,"profit_margin":0.18993943246755793,"operating_margin":0.13596486298923172,"roa":0.023210464841386502,"gross_margin":0.27283458338918104,"total_equity":185450956193.0,"total_assets":210035261694.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.22,"pbr":0.65,"roe":0.006443661145584776,"dividend_yield":0.85,"eps":96.11,"revenue":15553638484.0,"operating_income":-2000000000.0,"net_income":1164342823.0,"market_cap":142200000000.0,"profit_margin":0.07485983579969133,"operating_margin":-0.1282051282051282,"roa":0.005619875213043022,"gross_margin":0.16906854172450367,"total_equity":180695849253.0,"total_assets":207183038566.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022472100707477287,"dividend_yield":null,"eps":338.43,"revenue":12700000000.0,"operating_income":400000000.0,"net_income":4100000000.0,"market_cap":null,"profit_margin":0.3228346456692913,"operating_margin":0.031496062992125984,"roa":0.01987177750943487,"gross_margin":0.395662802992126,"total_equity":180346001638.0,"total_assets":203945193583.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00032595281274619783,"dividend_yield":null,"eps":8.25,"revenue":3900000000.0,"operating_income":-2500000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.02564102564102564,"operating_margin":-0.6410256410256411,"roa":0.0002880338944140868,"gross_margin":0.4511084205128205,"total_equity":178002197653.0,"total_assets":201435727271.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005460031648423544,"dividend_yield":null,"eps":-82.54,"revenue":22500000000.0,"operating_income":2900000000.0,"net_income":-1000000000.0,"market_cap":null,"profit_margin":-0.044444444444444446,"operating_margin":0.1288888888888889,"roa":-0.004830540665850925,"gross_margin":0.24159240133333335,"total_equity":180130383179.0,"total_assets":203604039596.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04004656003712146,"dividend_yield":null,"eps":602.22,"revenue":26132236160.0,"operating_income":8379247909.0,"net_income":7295776848.0,"market_cap":null,"profit_margin":0.2791868557795859,"operating_margin":0.32064794829253523,"roa":0.03482034954586137,"gross_margin":0.4556250920931521,"total_equity":182182360763.0,"total_assets":209526238052.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03531959896592493,"dividend_yield":null,"eps":519.55,"revenue":17563644148.0,"operating_income":1341338214.0,"net_income":6294182728.0,"market_cap":null,"profit_margin":0.3583642822048822,"operating_margin":0.07637015431975376,"roa":0.030842673119294766,"gross_margin":0.3745230153019837,"total_equity":178206517409.0,"total_assets":204073839633.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015441669323038193,"dividend_yield":null,"eps":220.16,"revenue":28422678071.0,"operating_income":5951829587.0,"net_income":2667144719.0,"market_cap":null,"profit_margin":0.09383861409320608,"operating_margin":0.20940425008974517,"roa":0.013358268784915719,"gross_margin":0.4911546130568,"total_equity":172723859267.0,"total_assets":199662453417.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017720994405057436,"dividend_yield":null,"eps":248.83,"revenue":10403516971.0,"operating_income":1895541264.0,"net_income":3014514211.0,"market_cap":null,"profit_margin":0.2897591477385018,"operating_margin":0.18220196778491898,"roa":0.015397023149112753,"gross_margin":0.5466029050417742,"total_equity":170109765970.0,"total_assets":195785521773.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008446894169039066,"dividend_yield":null,"eps":116.61,"revenue":1644842518.0,"operating_income":-2430789010.0,"net_income":1412736611.0,"market_cap":null,"profit_margin":0.8588886750798352,"operating_margin":-1.4778247664436894,"roa":0.007423998330142242,"gross_margin":0.637856942241324,"total_equity":167249237735.0,"total_assets":190293228551.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0029389866724350584,"dividend_yield":null,"eps":-40.21,"revenue":4976390518.0,"operating_income":484425051.0,"net_income":-487183092.0,"market_cap":null,"profit_margin":-0.09789888680115036,"operating_margin":0.09734466160720226,"roa":-0.002597629910469313,"gross_margin":0.4274133722638043,"total_equity":165765669021.0,"total_assets":187549076963.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005921089304001603,"dividend_yield":null,"eps":81.79,"revenue":7779154816.0,"operating_income":-287397589.0,"net_income":990856427.0,"market_cap":null,"profit_margin":0.1273732751740623,"operating_margin":-0.03694457763057842,"roa":0.00509978967316732,"gross_margin":0.3864385619138191,"total_equity":167343604551.0,"total_assets":194293586697.0}],"current_price":11160.0,"change_pct":-8.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19100.0},{"date":"2016-10-25","close":19000.0},{"date":"2016-10-26","close":18550.0},{"date":"2016-10-27","close":19750.0},{"date":"2016-10-28","close":20300.0},{"date":"2016-10-31","close":20150.0},{"date":"2016-11-01","close":21000.0},{"date":"2016-11-02","close":20850.0},{"date":"2016-11-03","close":20950.0},{"date":"2016-11-04","close":20800.0},{"date":"2016-11-07","close":22150.0},{"date":"2016-11-08","close":22000.0},{"date":"2016-11-09","close":21000.0},{"date":"2016-11-10","close":21150.0},{"date":"2016-11-11","close":20450.0},{"date":"2016-11-14","close":20000.0},{"date":"2016-11-15","close":21150.0},{"date":"2016-11-16","close":21700.0},{"date":"2016-11-17","close":21650.0},{"date":"2016-11-18","close":21900.0},{"date":"2016-11-21","close":21150.0},{"date":"2016-11-22","close":21500.0},{"date":"2016-11-23","close":21000.0},{"date":"2016-11-24","close":20750.0},{"date":"2016-11-25","close":21650.0},{"date":"2016-11-28","close":21400.0},{"date":"2016-11-29","close":21850.0},{"date":"2016-11-30","close":22050.0},{"date":"2016-12-01","close":22350.0},{"date":"2016-12-02","close":22500.0},{"date":"2016-12-05","close":23650.0},{"date":"2016-12-06","close":23700.0},{"date":"2016-12-07","close":23550.0},{"date":"2016-12-08","close":23650.0},{"date":"2016-12-09","close":23250.0},{"date":"2016-12-12","close":23900.0},{"date":"2016-12-13","close":24450.0},{"date":"2016-12-14","close":25300.0},{"date":"2016-12-15","close":25400.0},{"date":"2016-12-16","close":25200.0},{"date":"2016-12-19","close":25400.0},{"date":"2016-12-20","close":24500.0},{"date":"2016-12-21","close":25750.0},{"date":"2016-12-22","close":25500.0},{"date":"2016-12-23","close":25600.0},{"date":"2016-12-26","close":24950.0},{"date":"2016-12-27","close":25450.0},{"date":"2016-12-28","close":25150.0},{"date":"2016-12-29","close":25350.0},{"date":"2017-01-02","close":26250.0},{"date":"2017-01-03","close":26100.0},{"date":"2017-01-04","close":25450.0},{"date":"2017-01-05","close":24800.0},{"date":"2017-01-06","close":24400.0},{"date":"2017-01-09","close":24600.0},{"date":"2017-01-10","close":23450.0},{"date":"2017-01-11","close":24300.0},{"date":"2017-01-12","close":23650.0},{"date":"2017-01-13","close":23800.0},{"date":"2017-01-16","close":22300.0},{"date":"2017-01-17","close":22150.0},{"date":"2017-01-18","close":22700.0},{"date":"2017-01-19","close":22200.0},{"date":"2017-01-20","close":22750.0},{"date":"2017-01-23","close":23100.0},{"date":"2017-01-24","close":23350.0},{"date":"2017-01-25","close":23200.0},{"date":"2017-01-26","close":23250.0},{"date":"2017-01-31","close":22550.0},{"date":"2017-02-01","close":22100.0},{"date":"2017-02-02","close":21850.0},{"date":"2017-02-03","close":21950.0},{"date":"2017-02-06","close":20400.0},{"date":"2017-02-07","close":19400.0},{"date":"2017-02-08","close":19500.0},{"date":"2017-02-09","close":19550.0},{"date":"2017-02-10","close":19850.0},{"date":"2017-02-13","close":19850.0},{"date":"2017-02-14","close":20700.0},{"date":"2017-02-15","close":20750.0},{"date":"2017-02-16","close":21000.0},{"date":"2017-02-17","close":21100.0},{"date":"2017-02-20","close":21650.0},{"date":"2017-02-21","close":21300.0},{"date":"2017-02-22","close":21050.0},{"date":"2017-02-23","close":20350.0},{"date":"2017-02-24","close":19900.0},{"date":"2017-02-27","close":20700.0},{"date":"2017-02-28","close":20300.0},{"date":"2017-03-02","close":20800.0},{"date":"2017-03-03","close":20400.0},{"date":"2017-03-06","close":21400.0},{"date":"2017-03-07","close":21300.0},{"date":"2017-03-08","close":21600.0},{"date":"2017-03-09","close":21600.0},{"date":"2017-03-10","close":21600.0},{"date":"2017-03-13","close":21150.0},{"date":"2017-03-14","close":21100.0},{"date":"2017-03-15","close":20200.0},{"date":"2017-03-16","close":20350.0},{"date":"2017-03-17","close":20200.0},{"date":"2017-03-20","close":20100.0},{"date":"2017-03-21","close":20100.0},{"date":"2017-03-22","close":19750.0},{"date":"2017-03-23","close":19950.0},{"date":"2017-03-24","close":20350.0},{"date":"2017-03-27","close":20000.0},{"date":"2017-03-28","close":19850.0},{"date":"2017-03-29","close":19900.0},{"date":"2017-03-30","close":19850.0},{"date":"2017-03-31","close":19950.0},{"date":"2017-04-03","close":20350.0},{"date":"2017-04-04","close":21050.0},{"date":"2017-04-05","close":21500.0},{"date":"2017-04-06","close":21600.0},{"date":"2017-04-07","close":20950.0},{"date":"2017-04-10","close":20450.0},{"date":"2017-04-11","close":20100.0},{"date":"2017-04-12","close":20450.0},{"date":"2017-04-13","close":20450.0},{"date":"2017-04-14","close":20000.0},{"date":"2017-04-17","close":20450.0},{"date":"2017-04-18","close":21750.0},{"date":"2017-04-19","close":22800.0},{"date":"2017-04-20","close":22200.0},{"date":"2017-04-21","close":22250.0},{"date":"2017-04-24","close":21550.0},{"date":"2017-04-25","close":21900.0},{"date":"2017-04-26","close":21350.0},{"date":"2017-04-27","close":20900.0},{"date":"2017-04-28","close":20600.0},{"date":"2017-05-02","close":20600.0},{"date":"2017-05-04","close":21100.0},{"date":"2017-05-08","close":21000.0},{"date":"2017-05-10","close":20750.0},{"date":"2017-05-11","close":21400.0},{"date":"2017-05-12","close":21950.0},{"date":"2017-05-15","close":22150.0},{"date":"2017-05-16","close":22050.0},{"date":"2017-05-17","close":21750.0},{"date":"2017-05-18","close":21600.0},{"date":"2017-05-19","close":22800.0},{"date":"2017-05-22","close":22600.0},{"date":"2017-05-23","close":22450.0},{"date":"2017-05-24","close":22050.0},{"date":"2017-05-25","close":21450.0},{"date":"2017-05-26","close":22400.0},{"date":"2017-05-29","close":23350.0},{"date":"2017-05-30","close":24400.0},{"date":"2017-05-31","close":24500.0},{"date":"2017-06-01","close":23850.0},{"date":"2017-06-02","close":25700.0},{"date":"2017-06-05","close":25300.0},{"date":"2017-06-07","close":26500.0},{"date":"2017-06-08","close":26450.0},{"date":"2017-06-09","close":25950.0},{"date":"2017-06-12","close":25250.0},{"date":"2017-06-13","close":25550.0},{"date":"2017-06-14","close":25600.0},{"date":"2017-06-15","close":25200.0},{"date":"2017-06-16","close":24900.0},{"date":"2017-06-19","close":26150.0},{"date":"2017-06-20","close":25450.0},{"date":"2017-06-21","close":26050.0},{"date":"2017-06-22","close":25200.0},{"date":"2017-06-23","close":26000.0},{"date":"2017-06-26","close":26750.0},{"date":"2017-06-27","close":26300.0},{"date":"2017-06-28","close":25000.0},{"date":"2017-06-29","close":24850.0},{"date":"2017-06-30","close":24700.0},{"date":"2017-07-03","close":23000.0},{"date":"2017-07-04","close":23450.0},{"date":"2017-07-05","close":23700.0},{"date":"2017-07-06","close":23700.0},{"date":"2017-07-07","close":24400.0},{"date":"2017-07-10","close":23150.0},{"date":"2017-07-11","close":23950.0},{"date":"2017-07-12","close":23550.0},{"date":"2017-07-13","close":23400.0},{"date":"2017-07-14","close":22450.0},{"date":"2017-07-17","close":22600.0},{"date":"2017-07-18","close":23350.0},{"date":"2017-07-19","close":25000.0},{"date":"2017-07-20","close":25350.0},{"date":"2017-07-21","close":25400.0},{"date":"2017-07-24","close":25250.0},{"date":"2017-07-25","close":23600.0},{"date":"2017-07-26","close":23200.0},{"date":"2017-07-27","close":22700.0},{"date":"2017-07-28","close":21850.0},{"date":"2017-07-31","close":22000.0},{"date":"2017-08-01","close":22000.0},{"date":"2017-08-02","close":22350.0},{"date":"2017-08-03","close":21500.0},{"date":"2017-08-04","close":20350.0},{"date":"2017-08-07","close":20600.0},{"date":"2017-08-08","close":20300.0},{"date":"2017-08-09","close":20600.0},{"date":"2017-08-10","close":20100.0},{"date":"2017-08-11","close":20200.0},{"date":"2017-08-14","close":20700.0},{"date":"2017-08-16","close":20550.0},{"date":"2017-08-17","close":21100.0},{"date":"2017-08-18","close":21250.0},{"date":"2017-08-21","close":20250.0},{"date":"2017-08-22","close":19850.0},{"date":"2017-08-23","close":20750.0},{"date":"2017-08-24","close":20700.0},{"date":"2017-08-25","close":21350.0},{"date":"2017-08-28","close":21400.0},{"date":"2017-08-29","close":21500.0},{"date":"2017-08-30","close":21300.0},{"date":"2017-08-31","close":22050.0},{"date":"2017-09-01","close":22150.0},{"date":"2017-09-04","close":21500.0},{"date":"2017-09-05","close":20950.0},{"date":"2017-09-06","close":21250.0},{"date":"2017-09-07","close":21800.0},{"date":"2017-09-08","close":21200.0},{"date":"2017-09-11","close":20950.0},{"date":"2017-09-12","close":20800.0},{"date":"2017-09-13","close":20800.0},{"date":"2017-09-14","close":21000.0},{"date":"2017-09-15","close":20750.0},{"date":"2017-09-18","close":21000.0},{"date":"2017-09-19","close":20200.0},{"date":"2017-09-20","close":19950.0},{"date":"2017-09-21","close":19750.0},{"date":"2017-09-22","close":19250.0},{"date":"2017-09-25","close":17800.0},{"date":"2017-09-26","close":17000.0},{"date":"2017-09-27","close":17850.0},{"date":"2017-09-28","close":18700.0},{"date":"2017-09-29","close":19000.0},{"date":"2017-10-10","close":18400.0},{"date":"2017-10-11","close":19150.0},{"date":"2017-10-12","close":19450.0},{"date":"2017-10-13","close":19400.0},{"date":"2017-10-16","close":18650.0},{"date":"2017-10-17","close":18950.0},{"date":"2017-10-18","close":19050.0},{"date":"2017-10-19","close":19250.0},{"date":"2017-10-20","close":19950.0},{"date":"2017-10-23","close":20000.0},{"date":"2017-10-24","close":19750.0},{"date":"2017-10-25","close":20100.0},{"date":"2017-10-26","close":19700.0},{"date":"2017-10-27","close":20300.0},{"date":"2017-10-30","close":20300.0},{"date":"2017-10-31","close":20250.0},{"date":"2017-11-01","close":20600.0},{"date":"2017-11-02","close":21350.0},{"date":"2017-11-03","close":20800.0},{"date":"2017-11-06","close":21300.0},{"date":"2017-11-07","close":21350.0},{"date":"2017-11-08","close":21250.0},{"date":"2017-11-09","close":21450.0},{"date":"2017-11-10","close":21850.0},{"date":"2017-11-13","close":22300.0},{"date":"2017-11-14","close":22200.0},{"date":"2017-11-15","close":21500.0},{"date":"2017-11-16","close":21750.0},{"date":"2017-11-17","close":21700.0},{"date":"2017-11-20","close":21350.0},{"date":"2017-11-21","close":21650.0},{"date":"2017-11-22","close":22100.0},{"date":"2017-11-23","close":22000.0},{"date":"2017-11-24","close":22400.0},{"date":"2017-11-27","close":21550.0},{"date":"2017-11-28","close":20750.0},{"date":"2017-11-29","close":20700.0},{"date":"2017-11-30","close":19900.0},{"date":"2017-12-01","close":19600.0},{"date":"2017-12-04","close":19150.0},{"date":"2017-12-05","close":19350.0},{"date":"2017-12-06","close":19800.0},{"date":"2017-12-07","close":19650.0},{"date":"2017-12-08","close":20350.0},{"date":"2017-12-11","close":20500.0},{"date":"2017-12-12","close":20350.0},{"date":"2017-12-13","close":20150.0},{"date":"2017-12-14","close":19900.0},{"date":"2017-12-15","close":19400.0},{"date":"2017-12-18","close":19000.0},{"date":"2017-12-19","close":19050.0},{"date":"2017-12-20","close":18800.0},{"date":"2017-12-21","close":18650.0},{"date":"2017-12-22","close":19000.0},{"date":"2017-12-26","close":19700.0},{"date":"2017-12-27","close":20600.0},{"date":"2017-12-28","close":20700.0},{"date":"2018-01-02","close":19536.9551},{"date":"2018-01-03","close":19444.1465},{"date":"2018-01-04","close":18516.0234},{"date":"2018-01-05","close":18144.7754},{"date":"2018-01-08","close":18330.3984},{"date":"2018-01-09","close":18701.6484},{"date":"2018-01-10","close":18794.4609},{"date":"2018-01-11","close":18469.6172},{"date":"2018-01-12","close":18098.3672},{"date":"2018-01-15","close":17959.1523},{"date":"2018-01-16","close":18655.2402},{"date":"2018-01-17","close":18330.3984},{"date":"2018-01-18","close":19026.4902},{"date":"2018-01-19","close":18701.6484},{"date":"2018-01-22","close":17448.6855},{"date":"2018-01-23","close":17541.4961},{"date":"2018-01-24","close":17773.5273},{"date":"2018-01-25","close":17634.3086},{"date":"2018-01-26","close":17680.7129},{"date":"2018-01-29","close":17541.4961},{"date":"2018-01-30","close":17773.5273},{"date":"2018-01-31","close":17541.4961},{"date":"2018-02-01","close":17402.2773},{"date":"2018-02-02","close":16520.5664},{"date":"2018-02-05","close":15174.7871},{"date":"2018-02-06","close":15592.4395},{"date":"2018-02-07","close":15221.1924},{"date":"2018-02-08","close":15221.1924},{"date":"2018-02-09","close":14432.2891},{"date":"2018-02-12","close":14757.1328},{"date":"2018-02-13","close":14664.3203},{"date":"2018-02-14","close":15174.7871},{"date":"2018-02-19","close":15453.2236},{"date":"2018-02-20","close":15128.3799},{"date":"2018-02-21","close":15778.0664},{"date":"2018-02-22","close":15406.8174},{"date":"2018-02-23","close":15128.3799},{"date":"2018-02-26","close":14849.9424},{"date":"2018-02-27","close":14803.5391},{"date":"2018-02-28","close":14617.9131},{"date":"2018-03-02","close":14664.3203},{"date":"2018-03-05","close":14293.0703},{"date":"2018-03-06","close":14339.4766},{"date":"2018-03-07","close":13921.8223},{"date":"2018-03-08","close":14014.6348},{"date":"2018-03-09","close":14849.9424},{"date":"2018-03-12","close":14989.1621},{"date":"2018-03-13","close":14989.1621},{"date":"2018-03-14","close":14989.1621},{"date":"2018-03-15","close":15174.7871},{"date":"2018-03-16","close":15035.5693},{"date":"2018-03-19","close":15035.5693},{"date":"2018-03-20","close":14617.9131},{"date":"2018-03-21","close":14478.6943},{"date":"2018-03-22","close":14293.0703},{"date":"2018-03-23","close":13643.3857},{"date":"2018-03-26","close":13689.791},{"date":"2018-03-27","close":13736.1973},{"date":"2018-03-28","close":13736.1973},{"date":"2018-03-29","close":13736.1973},{"date":"2018-03-30","close":13736.1973},{"date":"2018-04-02","close":13364.9502},{"date":"2018-04-03","close":12947.2939},{"date":"2018-04-04","close":12761.6699},{"date":"2018-04-05","close":12947.2939},{"date":"2018-04-06","close":13550.5732},{"date":"2018-04-09","close":13364.9502},{"date":"2018-04-10","close":12993.7012},{"date":"2018-04-11","close":13179.3252},{"date":"2018-04-12","close":14061.041},{"date":"2018-04-13","close":14061.041},{"date":"2018-04-16","close":14478.6943},{"date":"2018-04-17","close":14478.6943},{"date":"2018-04-18","close":14478.6943},{"date":"2018-04-19","close":14246.6641},{"date":"2018-04-20","close":14432.2891},{"date":"2018-04-23","close":14061.041},{"date":"2018-04-24","close":13596.9785},{"date":"2018-04-25","close":13318.543},{"date":"2018-04-26","close":13550.5732},{"date":"2018-04-27","close":13411.3545},{"date":"2018-04-30","close":12900.8877},{"date":"2018-05-02","close":12808.0762},{"date":"2018-05-03","close":12900.8877},{"date":"2018-05-04","close":12668.8574},{"date":"2018-05-08","close":12297.6094},{"date":"2018-05-09","close":12251.2041},{"date":"2018-05-10","close":12900.8877},{"date":"2018-05-11","close":13179.3252},{"date":"2018-05-14","close":12715.2637},{"date":"2018-05-15","close":12900.8877},{"date":"2018-05-16","close":12158.3916},{"date":"2018-05-17","close":12158.3916},{"date":"2018-05-18","close":12436.8281},{"date":"2018-05-21","close":12854.4824},{"date":"2018-05-23","close":12900.8877},{"date":"2018-05-24","close":12947.2939},{"date":"2018-05-25","close":13040.1055},{"date":"2018-05-28","close":12900.8877},{"date":"2018-05-29","close":13411.3545},{"date":"2018-05-30","close":12993.7012},{"date":"2018-05-31","close":13040.1055},{"date":"2018-06-01","close":13086.5137},{"date":"2018-06-04","close":13179.3252},{"date":"2018-06-05","close":13504.167},{"date":"2018-06-07","close":13272.1367},{"date":"2018-06-08","close":12854.4824},{"date":"2018-06-11","close":12947.2939},{"date":"2018-06-12","close":12993.7012},{"date":"2018-06-14","close":12900.8877},{"date":"2018-06-15","close":12761.6699},{"date":"2018-06-18","close":11601.5186},{"date":"2018-06-19","close":11044.6465},{"date":"2018-06-20","close":10998.2393},{"date":"2018-06-21","close":10580.585},{"date":"2018-06-22","close":10766.209},{"date":"2018-06-25","close":10719.8027},{"date":"2018-06-26","close":10673.3975},{"date":"2018-06-27","close":10719.8027},{"date":"2018-06-28","close":10673.3975},{"date":"2018-06-29","close":10905.4268},{"date":"2018-07-02","close":10534.1777},{"date":"2018-07-03","close":10441.3672},{"date":"2018-07-04","close":10673.3975},{"date":"2018-07-05","close":10719.8027},{"date":"2018-07-06","close":10812.6152},{"date":"2018-07-09","close":11044.6465},{"date":"2018-07-10","close":11230.2695},{"date":"2018-07-11","close":11508.707},{"date":"2018-07-12","close":11415.8955},{"date":"2018-07-13","close":11230.2695},{"date":"2018-07-16","close":11230.2695},{"date":"2018-07-17","close":11694.3311},{"date":"2018-07-18","close":11601.5186},{"date":"2018-07-19","close":11508.707},{"date":"2018-07-20","close":11555.1113},{"date":"2018-07-23","close":10859.0215},{"date":"2018-07-24","close":11044.6465},{"date":"2018-07-25","close":10580.585},{"date":"2018-07-26","close":10812.6152},{"date":"2018-07-27","close":11369.4883},{"date":"2018-07-30","close":11833.5488},{"date":"2018-07-31","close":11926.3613},{"date":"2018-08-01","close":12019.1729},{"date":"2018-08-02","close":11972.7676},{"date":"2018-08-03","close":11926.3613},{"date":"2018-08-06","close":11833.5488},{"date":"2018-08-07","close":11972.7676},{"date":"2018-08-08","close":11879.9561},{"date":"2018-08-09","close":11926.3613},{"date":"2018-08-10","close":11555.1113},{"date":"2018-08-13","close":11091.0527},{"date":"2018-08-14","close":11183.8643},{"date":"2018-08-16","close":11276.6758},{"date":"2018-08-17","close":11230.2695},{"date":"2018-08-20","close":11415.8955},{"date":"2018-08-21","close":11601.5186},{"date":"2018-08-22","close":11462.2988},{"date":"2018-08-23","close":11230.2695},{"date":"2018-08-24","close":11323.0811},{"date":"2018-08-27","close":11601.5186},{"date":"2018-08-28","close":11555.1113},{"date":"2018-08-29","close":12483.2334},{"date":"2018-08-30","close":12251.2041},{"date":"2018-08-31","close":12529.6406},{"date":"2018-09-03","close":12576.0459},{"date":"2018-09-04","close":12344.0146},{"date":"2018-09-05","close":12111.9844},{"date":"2018-09-06","close":11879.9561},{"date":"2018-09-07","close":11508.707},{"date":"2018-09-10","close":11462.2988},{"date":"2018-09-11","close":11647.9258},{"date":"2018-09-12","close":11323.0811},{"date":"2018-09-13","close":11415.8955},{"date":"2018-09-14","close":11601.5186},{"date":"2018-09-17","close":11369.4883},{"date":"2018-09-18","close":11323.0811},{"date":"2018-09-19","close":11091.0527},{"date":"2018-09-20","close":10951.834},{"date":"2018-09-21","close":10812.6152},{"date":"2018-09-27","close":10998.2393},{"date":"2018-09-28","close":10951.834},{"date":"2018-10-01","close":11091.0527},{"date":"2018-10-02","close":10859.0215},{"date":"2018-10-04","close":10534.1777},{"date":"2018-10-05","close":10673.3975},{"date":"2018-10-08","close":10441.3672},{"date":"2018-10-10","close":9838.0889},{"date":"2018-10-11","close":8919.2471},{"date":"2018-10-12","close":9234.8086},{"date":"2018-10-15","close":9012.0605},{"date":"2018-10-16","close":9606.0576},{"date":"2018-10-17","close":9698.8701},{"date":"2018-10-18","close":9559.6523},{"date":"2018-10-19","close":9884.4932},{"date":"2018-10-22","close":9838.0889},{"date":"2018-10-23","close":9791.6807},{"date":"2018-10-24","close":9559.6523},{"date":"2018-10-25","close":9559.6523},{"date":"2018-10-26","close":9244.0908},{"date":"2018-10-29","close":8547.999},{"date":"2018-10-30","close":8705.7803},{"date":"2018-10-31","close":9067.7471},{"date":"2018-11-01","close":9225.5273},{"date":"2018-11-02","close":9466.8398},{"date":"2018-11-05","close":9466.8398},{"date":"2018-11-06","close":9420.4326},{"date":"2018-11-07","close":9281.2158},{"date":"2018-11-08","close":9420.4326},{"date":"2018-11-09","close":9698.8701},{"date":"2018-11-12","close":10116.5244},{"date":"2018-11-13","close":9884.4932},{"date":"2018-11-14","close":9466.8398},{"date":"2018-11-15","close":9513.2451},{"date":"2018-11-16","close":9606.0576},{"date":"2018-11-19","close":9652.4629},{"date":"2018-11-20","close":9884.4932},{"date":"2018-11-21","close":9838.0889},{"date":"2018-11-22","close":9745.2754},{"date":"2018-11-23","close":9652.4629},{"date":"2018-11-26","close":9791.6807},{"date":"2018-11-27","close":9884.4932},{"date":"2018-11-28","close":10255.7422},{"date":"2018-11-29","close":10023.7119},{"date":"2018-11-30","close":9930.8994},{"date":"2018-12-03","close":10209.3359},{"date":"2018-12-04","close":9930.8994},{"date":"2018-12-05","close":9698.8701},{"date":"2018-12-06","close":9327.6201},{"date":"2018-12-07","close":9420.4326},{"date":"2018-12-10","close":9132.7148},{"date":"2018-12-11","close":9086.3105},{"date":"2018-12-12","close":9466.8398},{"date":"2018-12-13","close":9466.8398},{"date":"2018-12-14","close":9262.6523},{"date":"2018-12-17","close":9281.2158},{"date":"2018-12-18","close":9188.4023},{"date":"2018-12-19","close":9197.6846},{"date":"2018-12-20","close":9132.7148},{"date":"2018-12-21","close":9151.2773},{"date":"2018-12-24","close":9114.1523},{"date":"2018-12-26","close":8937.8086},{"date":"2018-12-27","close":9125.3818},{"date":"2018-12-28","close":9378.6045},{"date":"2019-01-02","close":9219.1689},{"date":"2019-01-03","close":9003.46},{"date":"2019-01-04","close":8590.8018},{"date":"2019-01-07","close":8834.6445},{"date":"2019-01-08","close":8797.1309},{"date":"2019-01-09","close":8872.1592},{"date":"2019-01-10","close":9040.9736},{"date":"2019-01-11","close":9378.6045},{"date":"2019-01-14","close":9566.1768},{"date":"2019-01-15","close":9659.9609},{"date":"2019-01-16","close":9613.0693},{"date":"2019-01-17","close":9378.6045},{"date":"2019-01-18","close":9566.1768},{"date":"2019-01-21","close":9988.2139},{"date":"2019-01-22","close":9753.748},{"date":"2019-01-23","close":9800.6406},{"date":"2019-01-24","close":9894.4258},{"date":"2019-01-25","close":10035.1055},{"date":"2019-01-28","close":10082.0},{"date":"2019-01-29","close":10082.0},{"date":"2019-01-30","close":10222.6787},{"date":"2019-01-31","close":10269.5723},{"date":"2019-02-01","close":10082.0},{"date":"2019-02-07","close":11066.7529},{"date":"2019-02-08","close":11113.6455},{"date":"2019-02-11","close":11488.791},{"date":"2019-02-12","close":11629.4697},{"date":"2019-02-13","close":11770.1484},{"date":"2019-02-14","close":11582.5762},{"date":"2019-02-15","close":11254.3242},{"date":"2019-02-18","close":11817.041},{"date":"2019-02-19","close":11910.8271},{"date":"2019-02-20","close":11817.041},{"date":"2019-02-21","close":11441.8984},{"date":"2019-02-22","close":11348.1113},{"date":"2019-02-25","close":11441.8984},{"date":"2019-02-26","close":11019.8594},{"date":"2019-02-27","close":10972.9658},{"date":"2019-02-28","close":10363.3574},{"date":"2019-03-04","close":10597.8223},{"date":"2019-03-05","close":10082.0},{"date":"2019-03-06","close":10269.5723},{"date":"2019-03-07","close":10457.1426},{"date":"2019-03-08","close":10316.4648},{"date":"2019-03-11","close":10128.8936},{"date":"2019-03-12","close":10504.0371},{"date":"2019-03-13","close":10785.3945},{"date":"2019-03-14","close":10785.3945},{"date":"2019-03-15","close":10457.1426},{"date":"2019-03-18","close":10550.9307},{"date":"2019-03-19","close":10597.8223},{"date":"2019-03-20","close":11254.3242},{"date":"2019-03-21","close":11207.4326},{"date":"2019-03-22","close":11254.3242},{"date":"2019-03-25","close":11301.2178},{"date":"2019-03-26","close":11254.3242},{"date":"2019-03-27","close":11207.4326},{"date":"2019-03-28","close":10832.2881},{"date":"2019-03-29","close":11160.5381},{"date":"2019-04-01","close":11348.1113},{"date":"2019-04-02","close":11535.6826},{"date":"2019-04-03","close":11395.0039},{"date":"2019-04-04","close":11723.2549},{"date":"2019-04-05","close":11817.041},{"date":"2019-04-08","close":11676.3623},{"date":"2019-04-09","close":11863.9346},{"date":"2019-04-10","close":12239.0781},{"date":"2019-04-11","close":12098.3994},{"date":"2019-04-12","close":11863.9346},{"date":"2019-04-15","close":11817.041},{"date":"2019-04-16","close":11676.3623},{"date":"2019-04-17","close":12004.6143},{"date":"2019-04-18","close":11348.1113},{"date":"2019-04-19","close":11441.8984},{"date":"2019-04-22","close":11254.3242},{"date":"2019-04-23","close":11348.1113},{"date":"2019-04-24","close":11254.3242},{"date":"2019-04-25","close":11160.5381},{"date":"2019-04-26","close":10738.502},{"date":"2019-04-29","close":11113.6455},{"date":"2019-04-30","close":11348.1113},{"date":"2019-05-02","close":11301.2178},{"date":"2019-05-03","close":11441.8984},{"date":"2019-05-07","close":11441.8984},{"date":"2019-05-08","close":10972.9658},{"date":"2019-05-09","close":10363.3574},{"date":"2019-05-10","close":10410.251},{"date":"2019-05-13","close":9941.3203},{"date":"2019-05-14","close":9941.3203},{"date":"2019-05-15","close":10222.6787},{"date":"2019-05-16","close":9988.2139},{"date":"2019-05-17","close":9847.5342},{"date":"2019-05-20","close":9472.3906},{"date":"2019-05-21","close":9753.748},{"date":"2019-05-22","close":9706.8545},{"date":"2019-05-23","close":9706.8545},{"date":"2019-05-24","close":9519.2832},{"date":"2019-05-27","close":9472.3906},{"date":"2019-05-28","close":9519.2832},{"date":"2019-05-29","close":9378.6045},{"date":"2019-05-30","close":9425.498},{"date":"2019-05-31","close":9472.3906},{"date":"2019-06-03","close":9472.3906},{"date":"2019-06-04","close":9753.748},{"date":"2019-06-05","close":9800.6406},{"date":"2019-06-07","close":10128.8936},{"date":"2019-06-10","close":10128.8936},{"date":"2019-06-11","close":10269.5723},{"date":"2019-06-12","close":10082.0},{"date":"2019-06-13","close":10035.1055},{"date":"2019-06-14","close":10128.8936},{"date":"2019-06-17","close":9894.4258},{"date":"2019-06-18","close":9941.3203},{"date":"2019-06-19","close":9988.2139},{"date":"2019-06-20","close":10222.6787},{"date":"2019-06-21","close":10316.4648},{"date":"2019-06-24","close":10363.3574},{"date":"2019-06-25","close":10128.8936},{"date":"2019-06-26","close":10269.5723},{"date":"2019-06-27","close":10175.7861},{"date":"2019-06-28","close":10644.7158},{"date":"2019-07-01","close":10550.9307},{"date":"2019-07-02","close":10644.7158},{"date":"2019-07-03","close":10738.502},{"date":"2019-07-04","close":10832.2881},{"date":"2019-07-05","close":10410.251},{"date":"2019-07-08","close":9894.4258},{"date":"2019-07-09","close":9894.4258},{"date":"2019-07-10","close":9988.2139},{"date":"2019-07-11","close":10316.4648},{"date":"2019-07-12","close":10082.0},{"date":"2019-07-15","close":9894.4258},{"date":"2019-07-16","close":9988.2139},{"date":"2019-07-17","close":9894.4258},{"date":"2019-07-18","close":10175.7861},{"date":"2019-07-19","close":10316.4648},{"date":"2019-07-22","close":10128.8936},{"date":"2019-07-23","close":10082.0},{"date":"2019-07-24","close":9753.748},{"date":"2019-07-25","close":9659.9609},{"date":"2019-07-26","close":9425.498},{"date":"2019-07-29","close":9116.0039},{"date":"2019-07-30","close":9312.9541},{"date":"2019-07-31","close":9350.4678},{"date":"2019-08-01","close":9228.5459},{"date":"2019-08-02","close":9191.0332},{"date":"2019-08-05","close":8572.0449},{"date":"2019-08-06","close":8178.1426},{"date":"2019-08-07","close":8365.7148},{"date":"2019-08-08","close":8722.1016},{"date":"2019-08-09","close":8684.5869},{"date":"2019-08-12","close":9003.46},{"date":"2019-08-13","close":8900.2949},{"date":"2019-08-14","close":9097.2451},{"date":"2019-08-16","close":8834.6445},{"date":"2019-08-19","close":8853.4023},{"date":"2019-08-20","close":8900.2949},{"date":"2019-08-21","close":9050.3535},{"date":"2019-08-22","close":8956.5674},{"date":"2019-08-23","close":8853.4023},{"date":"2019-08-26","close":8450.123},{"date":"2019-08-27","close":8656.4521},{"date":"2019-08-28","close":8600.1807},{"date":"2019-08-29","close":8581.4219},{"date":"2019-08-30","close":8862.7822},{"date":"2019-09-02","close":8937.8086},{"date":"2019-09-03","close":8965.9463},{"date":"2019-09-04","close":9087.8672},{"date":"2019-09-05","close":9425.498},{"date":"2019-09-06","close":9659.9609},{"date":"2019-09-09","close":9425.498},{"date":"2019-09-10","close":9350.4678},{"date":"2019-09-11","close":9256.6826},{"date":"2019-09-16","close":9566.1768},{"date":"2019-09-17","close":9472.3906},{"date":"2019-09-18","close":9378.6045},{"date":"2019-09-19","close":9566.1768},{"date":"2019-09-20","close":9519.2832},{"date":"2019-09-23","close":9566.1768},{"date":"2019-09-24","close":9613.0693},{"date":"2019-09-25","close":9472.3906},{"date":"2019-09-26","close":9472.3906},{"date":"2019-09-27","close":9472.3906},{"date":"2019-09-30","close":9378.6045},{"date":"2019-10-01","close":9284.8184},{"date":"2019-10-02","close":9078.4893},{"date":"2019-10-04","close":8722.1016},{"date":"2019-10-07","close":8665.8301},{"date":"2019-10-08","close":8956.5674},{"date":"2019-10-10","close":9106.625},{"date":"2019-10-11","close":9266.0615},{"date":"2019-10-14","close":9425.498},{"date":"2019-10-15","close":9425.498},{"date":"2019-10-16","close":9284.8184},{"date":"2019-10-17","close":9247.3027},{"date":"2019-10-18","close":9219.1689},{"date":"2019-10-21","close":9303.5752},{"date":"2019-10-22","close":9162.8965},{"date":"2019-10-23","close":9012.8379},{"date":"2019-10-24","close":8919.0518},{"date":"2019-10-25","close":8994.0811},{"date":"2019-10-28","close":9040.9736},{"date":"2019-10-29","close":8881.5391},{"date":"2019-10-30","close":8815.8877},{"date":"2019-10-31","close":8862.7822},{"date":"2019-11-01","close":8768.9951},{"date":"2019-11-04","close":8834.6445},{"date":"2019-11-05","close":8956.5674},{"date":"2019-11-06","close":8928.4307},{"date":"2019-11-07","close":8825.2666},{"date":"2019-11-08","close":8750.2373},{"date":"2019-11-11","close":8656.4521},{"date":"2019-11-12","close":8712.7236},{"date":"2019-11-13","close":8712.7236},{"date":"2019-11-14","close":8675.208},{"date":"2019-11-15","close":8703.3447},{"date":"2019-11-18","close":9012.8379},{"date":"2019-11-19","close":8909.6748},{"date":"2019-11-20","close":8656.4521},{"date":"2019-11-21","close":8440.7422},{"date":"2019-11-22","close":8393.8516},{"date":"2019-11-25","close":8722.1016},{"date":"2019-11-26","close":8815.8877},{"date":"2019-11-27","close":8956.5674},{"date":"2019-11-28","close":8900.2949},{"date":"2019-11-29","close":8712.7236},{"date":"2019-12-02","close":8543.9082},{"date":"2019-12-03","close":8346.958},{"date":"2019-12-04","close":8234.4141},{"date":"2019-12-05","close":8150.0063},{"date":"2019-12-06","close":8553.2881},{"date":"2019-12-09","close":8375.0928},{"date":"2019-12-10","close":8215.6572},{"date":"2019-12-11","close":8074.9785},{"date":"2019-12-12","close":8121.8716},{"date":"2019-12-13","close":8656.4521},{"date":"2019-12-16","close":9369.2256},{"date":"2019-12-17","close":9359.8486},{"date":"2019-12-18","close":9847.5342},{"date":"2019-12-19","close":9894.4258},{"date":"2019-12-20","close":9941.3203},{"date":"2019-12-23","close":9566.1768},{"date":"2019-12-24","close":9613.0693},{"date":"2019-12-26","close":9706.8545},{"date":"2019-12-27","close":10035.1055},{"date":"2019-12-30","close":10175.7861},{"date":"2020-01-02","close":10175.7861},{"date":"2020-01-03","close":9988.2139},{"date":"2020-01-06","close":9753.748},{"date":"2020-01-07","close":9753.748},{"date":"2020-01-08","close":9331.7109},{"date":"2020-01-09","close":9706.8545},{"date":"2020-01-10","close":9847.5342},{"date":"2020-01-13","close":9706.8545},{"date":"2020-01-14","close":9706.8545},{"date":"2020-01-15","close":9613.0693},{"date":"2020-01-16","close":9613.0693},{"date":"2020-01-17","close":9941.3203},{"date":"2020-01-20","close":9659.9609},{"date":"2020-01-21","close":9472.3906},{"date":"2020-01-22","close":9519.2832},{"date":"2020-01-23","close":9341.0898},{"date":"2020-01-28","close":8787.752},{"date":"2020-01-29","close":8806.5098},{"date":"2020-01-30","close":8459.5},{"date":"2020-01-31","close":8253.1719},{"date":"2020-02-03","close":8281.3076},{"date":"2020-02-04","close":8581.4219},{"date":"2020-02-05","close":8534.5293},{"date":"2020-02-06","close":8684.5869},{"date":"2020-02-07","close":8787.752},{"date":"2020-02-10","close":8750.2373},{"date":"2020-02-11","close":8740.8594},{"date":"2020-02-12","close":9106.625},{"date":"2020-02-13","close":9022.2178},{"date":"2020-02-14","close":9369.2256},{"date":"2020-02-17","close":9425.498},{"date":"2020-02-18","close":9331.7109},{"date":"2020-02-19","close":9800.6406},{"date":"2020-02-20","close":9753.748},{"date":"2020-02-21","close":9472.3906},{"date":"2020-02-24","close":9191.0332},{"date":"2020-02-25","close":9341.0898},{"date":"2020-02-26","close":9425.498},{"date":"2020-02-27","close":9116.0039},{"date":"2020-02-28","close":8562.666},{"date":"2020-03-02","close":8825.2666},{"date":"2020-03-03","close":8909.6748},{"date":"2020-03-04","close":9284.8184},{"date":"2020-03-05","close":9266.0615},{"date":"2020-03-06","close":8928.4307},{"date":"2020-03-09","close":8928.4307},{"date":"2020-03-10","close":8440.7422},{"date":"2020-03-11","close":8037.4629},{"date":"2020-03-12","close":7221.5254},{"date":"2020-03-13","close":6658.8091},{"date":"2020-03-16","close":6480.6157},{"date":"2020-03-17","close":6480.6157},{"date":"2020-03-18","close":6105.4712},{"date":"2020-03-19","close":4717.438},{"date":"2020-03-20","close":5158.2324},{"date":"2020-03-23","close":4736.1953},{"date":"2020-03-24","close":5439.5908},{"date":"2020-03-25","close":5730.3276},{"date":"2020-03-26","close":5992.9277},{"date":"2020-03-27","close":5974.1709},{"date":"2020-03-30","close":6189.8784},{"date":"2020-03-31","close":6283.665},{"date":"2020-04-01","close":6096.0923},{"date":"2020-04-02","close":6096.0923},{"date":"2020-04-03","close":6246.1504},{"date":"2020-04-06","close":6489.9941},{"date":"2020-04-07","close":6724.4595},{"date":"2020-04-08","close":6771.3521},{"date":"2020-04-09","close":6902.6523},{"date":"2020-04-10","close":6940.167},{"date":"2020-04-13","close":6705.7017},{"date":"2020-04-14","close":6780.731},{"date":"2020-04-16","close":6827.6235},{"date":"2020-04-17","close":6968.3032},{"date":"2020-04-20","close":6958.9243},{"date":"2020-04-21","close":6771.3521},{"date":"2020-04-22","close":6818.2456},{"date":"2020-04-23","close":6949.5454},{"date":"2020-04-24","close":6799.4883},{"date":"2020-04-27","close":6790.1094},{"date":"2020-04-28","close":6771.3521},{"date":"2020-04-29","close":6771.3521},{"date":"2020-05-04","close":6827.6235},{"date":"2020-05-06","close":6958.9243},{"date":"2020-05-07","close":7146.4961},{"date":"2020-05-08","close":7362.2041},{"date":"2020-05-11","close":7502.8828},{"date":"2020-05-12","close":7446.6118},{"date":"2020-05-13","close":7427.854},{"date":"2020-05-14","close":7484.1265},{"date":"2020-05-15","close":7484.1265},{"date":"2020-05-18","close":7409.0972},{"date":"2020-05-19","close":7709.2124},{"date":"2020-05-20","close":8365.7148},{"date":"2020-05-21","close":8675.208},{"date":"2020-05-22","close":8346.958},{"date":"2020-05-25","close":8534.5293},{"date":"2020-05-26","close":8628.3154},{"date":"2020-05-27","close":8665.8301},{"date":"2020-05-28","close":8609.5586},{"date":"2020-05-29","close":8309.4443},{"date":"2020-06-01","close":8722.1016},{"date":"2020-06-02","close":8628.3154},{"date":"2020-06-03","close":8590.8018},{"date":"2020-06-04","close":8609.5586},{"date":"2020-06-05","close":8572.0449},{"date":"2020-06-08","close":8506.3955},{"date":"2020-06-09","close":8572.0449},{"date":"2020-06-10","close":8600.1807},{"date":"2020-06-11","close":8834.6445},{"date":"2020-06-12","close":8450.123},{"date":"2020-06-15","close":7765.4844},{"date":"2020-06-16","close":8140.6294},{"date":"2020-06-17","close":8065.5991},{"date":"2020-06-18","close":7953.0566},{"date":"2020-06-19","close":7999.9497},{"date":"2020-06-22","close":7859.27},{"date":"2020-06-23","close":7793.6201},{"date":"2020-06-24","close":8112.4932},{"date":"2020-06-25","close":8093.7363},{"date":"2020-06-26","close":8037.4629},{"date":"2020-06-29","close":8037.4629},{"date":"2020-06-30","close":8046.8428},{"date":"2020-07-01","close":8337.5791},{"date":"2020-07-02","close":8206.2783},{"date":"2020-07-03","close":8346.958},{"date":"2020-07-06","close":9331.7109},{"date":"2020-07-07","close":9378.6045},{"date":"2020-07-08","close":9519.2832},{"date":"2020-07-09","close":9519.2832},{"date":"2020-07-10","close":9753.748},{"date":"2020-07-13","close":9706.8545},{"date":"2020-07-14","close":9378.6045},{"date":"2020-07-15","close":9519.2832},{"date":"2020-07-16","close":9378.6045},{"date":"2020-07-17","close":9294.1963},{"date":"2020-07-20","close":9256.6826},{"date":"2020-07-21","close":9153.5166},{"date":"2020-07-22","close":9425.498},{"date":"2020-07-23","close":9425.498},{"date":"2020-07-24","close":9125.3818},{"date":"2020-07-27","close":9256.6826},{"date":"2020-07-28","close":9331.7109},{"date":"2020-07-29","close":9303.5752},{"date":"2020-07-30","close":9181.6533},{"date":"2020-07-31","close":9106.625},{"date":"2020-08-03","close":9022.2178},{"date":"2020-08-04","close":9078.4893},{"date":"2020-08-05","close":9050.3535},{"date":"2020-08-06","close":8994.0811},{"date":"2020-08-07","close":8909.6748},{"date":"2020-08-10","close":8750.2373},{"date":"2020-08-11","close":8600.1807},{"date":"2020-08-12","close":8506.3955},{"date":"2020-08-13","close":8768.9951},{"date":"2020-08-14","close":9059.7314},{"date":"2020-08-18","close":8628.3154},{"date":"2020-08-19","close":8618.9365},{"date":"2020-08-20","close":8009.3281},{"date":"2020-08-21","close":8009.3281},{"date":"2020-08-24","close":8262.5508},{"date":"2020-08-25","close":8328.2002},{"date":"2020-08-26","close":8271.9277},{"date":"2020-08-27","close":8065.5991},{"date":"2020-08-28","close":8187.5205},{"date":"2020-08-31","close":8084.3564},{"date":"2020-09-01","close":7990.5713},{"date":"2020-09-02","close":8431.3652},{"date":"2020-09-03","close":8487.6367},{"date":"2020-09-04","close":8515.7725},{"date":"2020-09-07","close":8759.6162},{"date":"2020-09-08","close":9153.5166},{"date":"2020-09-09","close":9097.2451},{"date":"2020-09-10","close":9706.8545},{"date":"2020-09-11","close":9613.0693},{"date":"2020-09-14","close":9519.2832},{"date":"2020-09-15","close":9472.3906},{"date":"2020-09-16","close":9941.3203},{"date":"2020-09-17","close":9753.748},{"date":"2020-09-18","close":9566.1768},{"date":"2020-09-21","close":9191.0332},{"date":"2020-09-22","close":8768.9951},{"date":"2020-09-23","close":8797.1309},{"date":"2020-09-24","close":8431.3652},{"date":"2020-09-25","close":8543.9082},{"date":"2020-09-28","close":8684.5869},{"date":"2020-09-29","close":8693.9658},{"date":"2020-10-05","close":9078.4893},{"date":"2020-10-06","close":9087.8672},{"date":"2020-10-07","close":9125.3818},{"date":"2020-10-08","close":9125.3818},{"date":"2020-10-12","close":9153.5166},{"date":"2020-10-13","close":9031.5967},{"date":"2020-10-14","close":8890.916},{"date":"2020-10-15","close":8665.8301},{"date":"2020-10-16","close":8609.5586},{"date":"2020-10-19","close":8628.3154},{"date":"2020-10-20","close":8731.4795},{"date":"2020-10-21","close":8815.8877},{"date":"2020-10-22","close":8637.6943},{"date":"2020-10-23","close":8637.6943},{"date":"2020-10-26","close":8318.8223},{"date":"2020-10-27","close":8243.7939},{"date":"2020-10-28","close":8206.2783},{"date":"2020-10-29","close":8206.2783},{"date":"2020-10-30","close":8028.0854},{"date":"2020-11-02","close":8103.1133},{"date":"2020-11-03","close":8346.958},{"date":"2020-11-04","close":8337.5791},{"date":"2020-11-05","close":8468.8799},{"date":"2020-11-06","close":8403.2305},{"date":"2020-11-09","close":8525.1504},{"date":"2020-11-10","close":8553.2881},{"date":"2020-11-11","close":8515.7725},{"date":"2020-11-12","close":8553.2881},{"date":"2020-11-13","close":8881.5391},{"date":"2020-11-16","close":9172.2754},{"date":"2020-11-17","close":9003.46},{"date":"2020-11-18","close":9162.8965},{"date":"2020-11-19","close":9144.1387},{"date":"2020-11-20","close":9069.1104},{"date":"2020-11-23","close":8975.3242},{"date":"2020-11-24","close":9078.4893},{"date":"2020-11-25","close":8984.7021},{"date":"2020-11-26","close":8844.0225},{"date":"2020-11-27","close":8853.4023},{"date":"2020-11-30","close":9472.3906},{"date":"2020-12-01","close":9659.9609},{"date":"2020-12-02","close":9659.9609},{"date":"2020-12-03","close":9706.8545},{"date":"2020-12-04","close":9613.0693},{"date":"2020-12-07","close":9425.498},{"date":"2020-12-08","close":9425.498},{"date":"2020-12-09","close":9472.3906},{"date":"2020-12-10","close":9294.1963},{"date":"2020-12-11","close":9706.8545},{"date":"2020-12-14","close":9613.0693},{"date":"2020-12-15","close":9519.2832},{"date":"2020-12-16","close":10035.1055},{"date":"2020-12-17","close":10363.3574},{"date":"2020-12-18","close":10457.1426},{"date":"2020-12-21","close":10410.251},{"date":"2020-12-22","close":9894.4258},{"date":"2020-12-23","close":9847.5342},{"date":"2020-12-24","close":9894.4258},{"date":"2020-12-28","close":9941.3203},{"date":"2020-12-29","close":10130.6797},{"date":"2020-12-30","close":10320.0371},{"date":"2021-01-04","close":10556.7354},{"date":"2021-01-05","close":10604.0752},{"date":"2021-01-06","close":10225.3584},{"date":"2021-01-07","close":10367.3779},{"date":"2021-01-08","close":10982.793},{"date":"2021-01-11","close":10509.3965},{"date":"2021-01-12","close":10509.3965},{"date":"2021-01-13","close":10462.0576},{"date":"2021-01-14","close":10698.7539},{"date":"2021-01-15","close":10462.0576},{"date":"2021-01-18","close":10035.999},{"date":"2021-01-19","close":10130.6787},{"date":"2021-01-20","close":10604.0752},{"date":"2021-01-21","close":10604.0752},{"date":"2021-01-22","close":10367.3779},{"date":"2021-01-25","close":10982.793},{"date":"2021-01-26","close":11219.4912},{"date":"2021-01-27","close":10935.4531},{"date":"2021-01-28","close":10556.7354},{"date":"2021-01-29","close":10462.0576},{"date":"2021-02-01","close":11124.8115},{"date":"2021-02-02","close":10982.793},{"date":"2021-02-03","close":10982.793},{"date":"2021-02-04","close":11219.4912},{"date":"2021-02-05","close":11314.1699},{"date":"2021-02-08","close":11124.8115},{"date":"2021-02-09","close":11172.1504},{"date":"2021-02-10","close":11030.1328},{"date":"2021-02-15","close":11787.5654},{"date":"2021-02-16","close":12213.6221},{"date":"2021-02-17","close":12213.6221},{"date":"2021-02-18","close":12450.3213},{"date":"2021-02-19","close":12402.9805},{"date":"2021-02-22","close":11834.9053},{"date":"2021-02-23","close":11740.2266},{"date":"2021-02-24","close":11030.1328},{"date":"2021-02-25","close":11361.5088},{"date":"2021-02-26","close":10935.4531},{"date":"2021-03-02","close":10840.7744},{"date":"2021-03-03","close":11077.4717},{"date":"2021-03-04","close":10793.4336},{"date":"2021-03-05","close":10604.0752},{"date":"2021-03-08","close":10367.3779},{"date":"2021-03-09","close":10130.6787},{"date":"2021-03-10","close":10083.3398},{"date":"2021-03-11","close":10414.7168},{"date":"2021-03-12","close":10651.415},{"date":"2021-03-15","close":10698.7539},{"date":"2021-03-16","close":10746.0938},{"date":"2021-03-17","close":10556.7354},{"date":"2021-03-18","close":10509.3965},{"date":"2021-03-19","close":10651.415},{"date":"2021-03-22","close":10604.0752},{"date":"2021-03-23","close":10414.7168},{"date":"2021-03-24","close":10556.7354},{"date":"2021-03-25","close":10509.3965},{"date":"2021-03-26","close":10509.3965},{"date":"2021-03-29","close":10604.0752},{"date":"2021-03-30","close":10698.7539},{"date":"2021-03-31","close":10604.0752},{"date":"2021-04-01","close":10462.0576},{"date":"2021-04-02","close":11172.1504},{"date":"2021-04-05","close":11361.5088},{"date":"2021-04-06","close":11361.5088},{"date":"2021-04-07","close":11408.8496},{"date":"2021-04-08","close":11361.5088},{"date":"2021-04-09","close":11361.5088},{"date":"2021-04-12","close":11314.1699},{"date":"2021-04-13","close":11645.5469},{"date":"2021-04-14","close":12118.9434},{"date":"2021-04-15","close":11976.9238},{"date":"2021-04-16","close":11692.8877},{"date":"2021-04-19","close":11976.9238},{"date":"2021-04-20","close":12071.6045},{"date":"2021-04-21","close":11787.5654},{"date":"2021-04-22","close":11692.8877},{"date":"2021-04-23","close":11740.2266},{"date":"2021-04-26","close":11976.9238},{"date":"2021-04-27","close":11834.9053},{"date":"2021-04-28","close":11456.1885},{"date":"2021-04-29","close":11314.1699},{"date":"2021-04-30","close":11456.1885},{"date":"2021-05-03","close":11266.8291},{"date":"2021-05-04","close":11408.8496},{"date":"2021-05-06","close":11550.8682},{"date":"2021-05-07","close":11550.8682},{"date":"2021-05-10","close":11456.1885},{"date":"2021-05-11","close":11219.4912},{"date":"2021-05-12","close":11030.1328},{"date":"2021-05-13","close":10793.4336},{"date":"2021-05-14","close":11077.4717},{"date":"2021-05-17","close":10888.1123},{"date":"2021-05-18","close":10935.4531},{"date":"2021-05-20","close":10935.4531},{"date":"2021-05-21","close":10935.4531},{"date":"2021-05-24","close":10556.7354},{"date":"2021-05-25","close":10651.415},{"date":"2021-05-26","close":10651.415},{"date":"2021-05-27","close":10462.0576},{"date":"2021-05-28","close":10509.3965},{"date":"2021-05-31","close":10556.7354},{"date":"2021-06-01","close":10840.7744},{"date":"2021-06-02","close":10793.4336},{"date":"2021-06-03","close":11030.1328},{"date":"2021-06-04","close":10982.793},{"date":"2021-06-07","close":10982.793},{"date":"2021-06-08","close":10935.4531},{"date":"2021-06-09","close":10793.4336},{"date":"2021-06-10","close":10556.7354},{"date":"2021-06-11","close":10651.415},{"date":"2021-06-14","close":10651.415},{"date":"2021-06-15","close":10651.415},{"date":"2021-06-16","close":10604.0752},{"date":"2021-06-17","close":10556.7354},{"date":"2021-06-18","close":10604.0752},{"date":"2021-06-21","close":10982.793},{"date":"2021-06-22","close":10935.4531},{"date":"2021-06-23","close":10840.7744},{"date":"2021-06-24","close":10793.4336},{"date":"2021-06-25","close":10840.7744},{"date":"2021-06-28","close":10888.1123},{"date":"2021-06-29","close":10888.1123},{"date":"2021-06-30","close":11124.8115},{"date":"2021-07-01","close":11077.4717},{"date":"2021-07-02","close":11030.1328},{"date":"2021-07-05","close":11124.8115},{"date":"2021-07-06","close":11172.1504},{"date":"2021-07-07","close":11077.4717},{"date":"2021-07-08","close":10840.7744},{"date":"2021-07-09","close":10651.415},{"date":"2021-07-12","close":10651.415},{"date":"2021-07-13","close":10746.0938},{"date":"2021-07-14","close":10698.7539},{"date":"2021-07-15","close":10651.415},{"date":"2021-07-16","close":10604.0752},{"date":"2021-07-19","close":10604.0752},{"date":"2021-07-20","close":10556.7354},{"date":"2021-07-21","close":10651.415},{"date":"2021-07-22","close":10793.4336},{"date":"2021-07-23","close":10698.7539},{"date":"2021-07-26","close":10367.3779},{"date":"2021-07-27","close":10414.7168},{"date":"2021-07-28","close":10367.3779},{"date":"2021-07-29","close":10178.0186},{"date":"2021-07-30","close":10035.999},{"date":"2021-08-02","close":10035.999},{"date":"2021-08-03","close":9893.9814},{"date":"2021-08-04","close":10083.3398},{"date":"2021-08-05","close":10225.3584},{"date":"2021-08-06","close":10272.6982},{"date":"2021-08-09","close":10414.7168},{"date":"2021-08-10","close":10414.7168},{"date":"2021-08-11","close":10130.6787},{"date":"2021-08-12","close":10130.6787},{"date":"2021-08-13","close":10035.999},{"date":"2021-08-17","close":9657.2822},{"date":"2021-08-18","close":10035.999},{"date":"2021-08-19","close":9657.2822},{"date":"2021-08-20","close":9420.585},{"date":"2021-08-23","close":9562.6035},{"date":"2021-08-24","close":9704.623},{"date":"2021-08-25","close":9988.6602},{"date":"2021-08-26","close":9893.9814},{"date":"2021-08-27","close":9988.6602},{"date":"2021-08-30","close":10178.0186},{"date":"2021-08-31","close":10083.3398},{"date":"2021-09-01","close":10178.0186},{"date":"2021-09-02","close":10178.0186},{"date":"2021-09-03","close":10414.7168},{"date":"2021-09-06","close":10462.0576},{"date":"2021-09-07","close":10367.3779},{"date":"2021-09-08","close":10130.6787},{"date":"2021-09-09","close":10178.0186},{"date":"2021-09-10","close":10225.3584},{"date":"2021-09-13","close":10225.3584},{"date":"2021-09-14","close":10320.0381},{"date":"2021-09-15","close":10225.3584},{"date":"2021-09-16","close":10083.3398},{"date":"2021-09-17","close":10225.3584},{"date":"2021-09-23","close":10035.999},{"date":"2021-09-24","close":10035.999},{"date":"2021-09-27","close":9941.3213},{"date":"2021-09-28","close":9562.6035},{"date":"2021-09-29","close":9467.9238},{"date":"2021-09-30","close":9799.3018},{"date":"2021-10-01","close":9657.2822},{"date":"2021-10-05","close":9278.5654},{"date":"2021-10-06","close":9155.4824},{"date":"2021-10-07","close":9221.7588},{"date":"2021-10-08","close":9231.2275},{"date":"2021-10-12","close":8947.1885},{"date":"2021-10-13","close":9041.8682},{"date":"2021-10-14","close":9316.4375},{"date":"2021-10-15","close":9306.9697},{"date":"2021-10-18","close":9373.2451},{"date":"2021-10-19","close":9392.1807},{"date":"2021-10-20","close":9609.9443},{"date":"2021-10-21","close":9704.623},{"date":"2021-10-22","close":9515.2637},{"date":"2021-10-25","close":9448.9893},{"date":"2021-10-26","close":9609.9443},{"date":"2021-10-27","close":9704.623},{"date":"2021-10-28","close":9846.6416},{"date":"2021-10-29","close":9799.3018},{"date":"2021-11-01","close":9941.3213},{"date":"2021-11-02","close":10178.0186},{"date":"2021-11-03","close":10035.999},{"date":"2021-11-04","close":10083.3398},{"date":"2021-11-05","close":10130.6787},{"date":"2021-11-08","close":10225.3584},{"date":"2021-11-09","close":10320.0381},{"date":"2021-11-10","close":10178.0186},{"date":"2021-11-11","close":10367.3779},{"date":"2021-11-12","close":10651.415},{"date":"2021-11-15","close":10604.0752},{"date":"2021-11-16","close":10130.6787},{"date":"2021-11-17","close":10035.999},{"date":"2021-11-18","close":10083.3398},{"date":"2021-11-19","close":10130.6787},{"date":"2021-11-22","close":10509.3965},{"date":"2021-11-23","close":10178.0186},{"date":"2021-11-24","close":10083.3398},{"date":"2021-11-25","close":9846.6416},{"date":"2021-11-26","close":9411.1162},{"date":"2021-11-29","close":9231.2275},{"date":"2021-11-30","close":8795.7021},{"date":"2021-12-01","close":9155.4824},{"date":"2021-12-02","close":9335.373},{"date":"2021-12-03","close":9420.585},{"date":"2021-12-06","close":9704.623},{"date":"2021-12-07","close":9704.623},{"date":"2021-12-08","close":9515.2637},{"date":"2021-12-09","close":9751.9629},{"date":"2021-12-10","close":9657.2822},{"date":"2021-12-13","close":9751.9629},{"date":"2021-12-14","close":9704.623},{"date":"2021-12-15","close":9562.6035},{"date":"2021-12-16","close":9609.9443},{"date":"2021-12-17","close":9448.9893},{"date":"2021-12-20","close":9430.0527},{"date":"2021-12-21","close":9515.2637},{"date":"2021-12-22","close":9515.2637},{"date":"2021-12-23","close":9846.6416},{"date":"2021-12-24","close":10556.7354},{"date":"2021-12-27","close":10509.3965},{"date":"2021-12-28","close":10225.3584},{"date":"2021-12-29","close":10750.9609},{"date":"2021-12-30","close":10559.833},{"date":"2022-01-03","close":11600.0},{"date":"2022-01-04","close":11085.4365},{"date":"2022-01-05","close":10559.833},{"date":"2022-01-06","close":10416.4873},{"date":"2022-01-07","close":10368.7051},{"date":"2022-01-10","close":10225.3584},{"date":"2022-01-11","close":10129.7939},{"date":"2022-01-12","close":10225.3584},{"date":"2022-01-13","close":10225.3584},{"date":"2022-01-14","close":9938.666},{"date":"2022-01-17","close":9843.1025},{"date":"2022-01-18","close":9651.9736},{"date":"2022-01-19","close":9747.5371},{"date":"2022-01-20","close":9843.1025},{"date":"2022-01-21","close":9556.4102},{"date":"2022-01-24","close":9212.3789},{"date":"2022-01-25","close":9145.4844},{"date":"2022-01-26","close":9145.4844},{"date":"2022-01-27","close":9069.0332},{"date":"2022-01-28","close":9298.3867},{"date":"2022-02-03","close":9403.5078},{"date":"2022-02-04","close":9499.0713},{"date":"2022-02-07","close":9441.7334},{"date":"2022-02-08","close":9441.7334},{"date":"2022-02-09","close":9441.7334},{"date":"2022-02-10","close":9508.6279},{"date":"2022-02-11","close":9346.1689},{"date":"2022-02-14","close":9040.3633},{"date":"2022-02-15","close":8963.9121},{"date":"2022-02-16","close":9174.1533},{"date":"2022-02-17","close":9346.1689},{"date":"2022-02-18","close":9365.2812},{"date":"2022-02-21","close":9346.1689},{"date":"2022-02-22","close":9346.1689},{"date":"2022-02-23","close":9346.1689},{"date":"2022-02-24","close":9078.5898},{"date":"2022-02-25","close":9155.041},{"date":"2022-02-28","close":9155.041},{"date":"2022-03-02","close":9202.8223},{"date":"2022-03-03","close":10225.3584},{"date":"2022-03-04","close":10225.3584},{"date":"2022-03-07","close":9843.1025},{"date":"2022-03-08","close":9843.1025},{"date":"2022-03-10","close":9843.1025},{"date":"2022-03-11","close":9843.1025},{"date":"2022-03-14","close":9651.9736},{"date":"2022-03-15","close":9651.9736},{"date":"2022-03-16","close":9651.9736},{"date":"2022-03-17","close":9651.9736},{"date":"2022-03-18","close":10034.2305},{"date":"2022-03-21","close":10034.2305},{"date":"2022-03-22","close":10273.1406},{"date":"2022-03-23","close":10177.5771},{"date":"2022-03-24","close":10177.5771},{"date":"2022-03-25","close":10129.7939},{"date":"2022-03-28","close":10177.5771},{"date":"2022-03-29","close":10034.2305},{"date":"2022-03-30","close":10082.0127},{"date":"2022-03-31","close":10225.3584},{"date":"2022-04-01","close":10129.7939},{"date":"2022-04-04","close":10082.0127},{"date":"2022-04-05","close":10177.5771},{"date":"2022-04-06","close":10320.9229},{"date":"2022-04-07","close":10368.7051},{"date":"2022-04-08","close":10225.3584},{"date":"2022-04-11","close":9843.1025},{"date":"2022-04-12","close":9795.3203},{"date":"2022-04-13","close":9938.666},{"date":"2022-04-14","close":10034.2305},{"date":"2022-04-15","close":9986.4482},{"date":"2022-04-18","close":10129.7939},{"date":"2022-04-19","close":10177.5771},{"date":"2022-04-20","close":10082.0127},{"date":"2022-04-21","close":10273.1406},{"date":"2022-04-22","close":10464.2686},{"date":"2022-04-25","close":10273.1406},{"date":"2022-04-26","close":10416.4873},{"date":"2022-04-27","close":10464.2686},{"date":"2022-04-28","close":10464.2686},{"date":"2022-04-29","close":10512.0508},{"date":"2022-05-02","close":10368.7051},{"date":"2022-05-03","close":10416.4873},{"date":"2022-05-04","close":10273.1406},{"date":"2022-05-06","close":10129.7939},{"date":"2022-05-09","close":10400.0},{"date":"2022-05-10","close":9938.666},{"date":"2022-05-11","close":9938.666},{"date":"2022-05-12","close":9651.9736},{"date":"2022-05-13","close":10034.2305},{"date":"2022-05-16","close":9795.3203},{"date":"2022-05-17","close":9843.1025},{"date":"2022-05-18","close":9699.7568},{"date":"2022-05-19","close":9651.9736},{"date":"2022-05-20","close":9699.7568},{"date":"2022-05-23","close":9747.5371},{"date":"2022-05-24","close":9651.9736},{"date":"2022-05-25","close":9604.1914},{"date":"2022-05-26","close":9508.6279},{"date":"2022-05-27","close":9537.2979},{"date":"2022-05-30","close":9651.9736},{"date":"2022-05-31","close":9699.7568},{"date":"2022-06-02","close":9651.9736},{"date":"2022-06-03","close":9651.9736},{"date":"2022-06-07","close":9527.7402},{"date":"2022-06-08","close":9556.4102},{"date":"2022-06-09","close":9556.4102},{"date":"2022-06-10","close":9499.0713},{"date":"2022-06-13","close":9002.1387},{"date":"2022-06-14","close":8839.6797},{"date":"2022-06-15","close":8581.6553},{"date":"2022-06-16","close":8648.5508},{"date":"2022-06-17","close":8677.2207},{"date":"2022-06-20","close":8361.8594},{"date":"2022-06-21","close":8333.1885},{"date":"2022-06-22","close":8084.7231},{"date":"2022-06-23","close":7549.564},{"date":"2022-06-24","close":7903.1509},{"date":"2022-06-27","close":8075.167},{"date":"2022-06-28","close":8151.6182},{"date":"2022-06-29","close":8027.3843},{"date":"2022-06-30","close":7960.4897},{"date":"2022-07-01","close":7855.3687},{"date":"2022-07-04","close":7817.1431},{"date":"2022-07-05","close":7922.2637},{"date":"2022-07-06","close":7836.2559},{"date":"2022-07-07","close":7884.0381},{"date":"2022-07-08","close":7950.9331},{"date":"2022-07-11","close":7970.0459},{"date":"2022-07-12","close":7960.4897},{"date":"2022-07-13","close":8046.4971},{"date":"2022-07-14","close":8122.9478},{"date":"2022-07-15","close":8218.5127},{"date":"2022-07-18","close":8361.8594},{"date":"2022-07-19","close":8409.6406},{"date":"2022-07-20","close":8447.8662},{"date":"2022-07-21","close":8428.7529},{"date":"2022-07-22","close":8361.8594},{"date":"2022-07-25","close":8380.9717},{"date":"2022-07-26","close":8486.0918},{"date":"2022-07-27","close":8791.8975},{"date":"2022-07-28","close":8791.8975},{"date":"2022-07-29","close":8791.8975},{"date":"2022-08-01","close":8744.1152},{"date":"2022-08-02","close":8552.9873},{"date":"2022-08-03","close":8619.8818},{"date":"2022-08-04","close":8667.6641},{"date":"2022-08-05","close":8820.5664},{"date":"2022-08-08","close":8839.6797},{"date":"2022-08-09","close":8658.1064},{"date":"2022-08-10","close":8600.7695},{"date":"2022-08-11","close":8514.7607},{"date":"2022-08-12","close":8543.4307},{"date":"2022-08-16","close":8514.7607},{"date":"2022-08-17","close":8486.0918},{"date":"2022-08-18","close":8619.8818},{"date":"2022-08-19","close":8667.6641},{"date":"2022-08-22","close":8638.9941},{"date":"2022-08-23","close":8591.2119},{"date":"2022-08-24","close":8610.3262},{"date":"2022-08-25","close":8696.333},{"date":"2022-08-26","close":8782.3408},{"date":"2022-08-29","close":8591.2119},{"date":"2022-08-30","close":8763.2285},{"date":"2022-08-31","close":8858.793},{"date":"2022-09-01","close":8782.3408},{"date":"2022-09-02","close":8811.0098},{"date":"2022-09-05","close":8763.2285},{"date":"2022-09-06","close":8782.3408},{"date":"2022-09-07","close":8638.9941},{"date":"2022-09-08","close":8686.7773},{"date":"2022-09-13","close":8744.1152},{"date":"2022-09-14","close":8677.2207},{"date":"2022-09-15","close":8744.1152},{"date":"2022-09-16","close":8658.1064},{"date":"2022-09-19","close":8744.1152},{"date":"2022-09-20","close":9069.0332},{"date":"2022-09-21","close":9059.4766},{"date":"2022-09-22","close":8916.1299},{"date":"2022-09-23","close":8638.9941},{"date":"2022-09-26","close":8218.5127},{"date":"2022-09-27","close":8180.2866},{"date":"2022-09-28","close":7941.376},{"date":"2022-09-29","close":7931.8203},{"date":"2022-09-30","close":7931.8203},{"date":"2022-10-04","close":8142.062},{"date":"2022-10-05","close":7912.707},{"date":"2022-10-06","close":8046.4971},{"date":"2022-10-07","close":8046.4971},{"date":"2022-10-11","close":7673.7974},{"date":"2022-10-12","close":7759.8052},{"date":"2022-10-13","close":7167.3071},{"date":"2022-10-14","close":7454.0},{"date":"2022-10-17","close":7530.4512},{"date":"2022-10-18","close":7654.6846},{"date":"2022-10-19","close":7664.2407},{"date":"2022-10-20","close":7645.1284},{"date":"2022-10-21","close":7597.3457},{"date":"2022-10-24","close":7778.9175},{"date":"2022-10-25","close":8017.8281},{"date":"2022-10-26","close":7989.1582},{"date":"2022-10-27","close":7970.0459},{"date":"2022-10-28","close":7970.0459},{"date":"2022-10-31","close":7998.7148},{"date":"2022-11-01","close":8027.3843},{"date":"2022-11-02","close":8027.3843},{"date":"2022-11-03","close":7950.9331},{"date":"2022-11-04","close":8027.3843},{"date":"2022-11-07","close":8017.8281},{"date":"2022-11-08","close":8046.4971},{"date":"2022-11-09","close":8056.0537},{"date":"2022-11-10","close":8237.625},{"date":"2022-11-11","close":8237.625},{"date":"2022-11-14","close":8294.9639},{"date":"2022-11-15","close":8333.1885},{"date":"2022-11-16","close":8342.7461},{"date":"2022-11-17","close":8294.9639},{"date":"2022-11-18","close":8218.5127},{"date":"2022-11-21","close":7970.0459},{"date":"2022-11-22","close":7931.8203},{"date":"2022-11-23","close":7931.8203},{"date":"2022-11-24","close":8122.9478},{"date":"2022-11-25","close":7998.7148},{"date":"2022-11-28","close":8094.2793},{"date":"2022-11-29","close":8218.5127},{"date":"2022-11-30","close":8304.5205},{"date":"2022-12-01","close":8342.7461},{"date":"2022-12-02","close":8533.875},{"date":"2022-12-05","close":8638.9941},{"date":"2022-12-06","close":8658.1064},{"date":"2022-12-07","close":8600.7695},{"date":"2022-12-08","close":8361.8594},{"date":"2022-12-09","close":8457.4229},{"date":"2022-12-12","close":8256.7373},{"date":"2022-12-13","close":8361.8594},{"date":"2022-12-14","close":8495.6484},{"date":"2022-12-15","close":8457.4229},{"date":"2022-12-16","close":8390.5273},{"date":"2022-12-19","close":8390.5273},{"date":"2022-12-20","close":8390.5273},{"date":"2022-12-21","close":8304.5205},{"date":"2022-12-22","close":8390.5273},{"date":"2022-12-23","close":8237.625},{"date":"2022-12-26","close":8275.8506},{"date":"2022-12-27","close":8228.0693},{"date":"2022-12-28","close":8412.8594},{"date":"2022-12-29","close":8393.4082},{"date":"2023-01-02","close":8451.7637},{"date":"2023-01-03","close":8480.9404},{"date":"2023-01-04","close":8519.8447},{"date":"2023-01-05","close":8529.5703},{"date":"2023-01-06","close":8549.0225},{"date":"2023-01-09","close":8568.4736},{"date":"2023-01-10","close":8636.5547},{"date":"2023-01-11","close":8617.1035},{"date":"2023-01-12","close":8558.748},{"date":"2023-01-13","close":8539.2959},{"date":"2023-01-16","close":8782.4424},{"date":"2023-01-17","close":8753.2656},{"date":"2023-01-18","close":8714.3613},{"date":"2023-01-19","close":8782.4424},{"date":"2023-01-20","close":8918.6045},{"date":"2023-01-25","close":8840.7979},{"date":"2023-01-26","close":8869.9746},{"date":"2023-01-27","close":8967.2334},{"date":"2023-01-30","close":9045.04},{"date":"2023-01-31","close":8947.7822},{"date":"2023-02-01","close":8918.6045},{"date":"2023-02-02","close":9035.3145},{"date":"2023-02-03","close":8996.4111},{"date":"2023-02-06","close":8996.4111},{"date":"2023-02-07","close":9190.9277},{"date":"2023-02-08","close":9307.6387},{"date":"2023-02-09","close":9482.7041},{"date":"2023-02-10","close":9356.2676},{"date":"2023-02-13","close":9220.1055},{"date":"2023-02-14","close":9307.6387},{"date":"2023-02-15","close":9443.7998},{"date":"2023-02-16","close":9472.9785},{"date":"2023-02-17","close":9579.9619},{"date":"2023-02-20","close":9755.0273},{"date":"2023-02-21","close":9706.3984},{"date":"2023-02-22","close":9521.6064},{"date":"2023-02-23","close":9618.8662},{"date":"2023-02-24","close":9589.6875},{"date":"2023-02-27","close":9220.1055},{"date":"2023-02-28","close":9521.6064},{"date":"2023-03-02","close":9784.2051},{"date":"2023-03-03","close":10027.3516},{"date":"2023-03-06","close":10085.7061},{"date":"2023-03-07","close":9939.8193},{"date":"2023-03-08","close":9862.0117},{"date":"2023-03-09","close":9862.0117},{"date":"2023-03-10","close":9628.5918},{"date":"2023-03-13","close":9628.5918},{"date":"2023-03-14","close":9317.3643},{"date":"2023-03-15","close":9541.0596},{"date":"2023-03-16","close":9453.5254},{"date":"2023-03-17","close":9725.8496},{"date":"2023-03-20","close":9628.5918},{"date":"2023-03-21","close":9336.8154},{"date":"2023-03-22","close":9472.9785},{"date":"2023-03-23","close":9589.6875},{"date":"2023-03-24","close":10474.7402},{"date":"2023-03-27","close":10260.7715},{"date":"2023-03-28","close":10659.5312},{"date":"2023-03-29","close":10873.5},{"date":"2023-03-30","close":10610.9023},{"date":"2023-03-31","close":10435.8369},{"date":"2023-04-03","close":10503.918},{"date":"2023-04-04","close":10289.9492},{"date":"2023-04-05","close":10153.7871},{"date":"2023-04-06","close":9920.3662},{"date":"2023-04-07","close":10095.4326},{"date":"2023-04-10","close":9939.8193},{"date":"2023-04-11","close":10144.0615},{"date":"2023-04-12","close":10241.3193},{"date":"2023-04-13","close":10231.5938},{"date":"2023-04-14","close":10289.9492},{"date":"2023-04-17","close":10114.8838},{"date":"2023-04-18","close":10085.7061},{"date":"2023-04-19","close":10066.2539},{"date":"2023-04-20","close":9978.7217},{"date":"2023-04-21","close":9891.1895},{"date":"2023-04-24","close":9716.124},{"date":"2023-04-25","close":9716.124},{"date":"2023-04-26","close":9609.1396},{"date":"2023-04-27","close":9774.4785},{"date":"2023-04-28","close":9725.8496},{"date":"2023-05-02","close":9725.8496},{"date":"2023-05-03","close":9716.124},{"date":"2023-05-04","close":9900.915},{"date":"2023-05-08","close":9900.915},{"date":"2023-05-09","close":9823.1084},{"date":"2023-05-10","close":9774.4785},{"date":"2023-05-11","close":9774.4785},{"date":"2023-05-12","close":9667.4941},{"date":"2023-05-15","close":8976.959},{"date":"2023-05-16","close":8947.7822},{"date":"2023-05-17","close":9093.6699},{"date":"2023-05-18","close":9200.6533},{"date":"2023-05-19","close":9434.0742},{"date":"2023-05-22","close":9472.9785},{"date":"2023-05-23","close":9463.252},{"date":"2023-05-24","close":9346.542},{"date":"2023-05-25","close":9268.7344},{"date":"2023-05-26","close":9103.3955},{"date":"2023-05-30","close":9249.2832},{"date":"2023-05-31","close":9297.9121},{"date":"2023-06-01","close":9161.751},{"date":"2023-06-02","close":9083.9443},{"date":"2023-06-05","close":9074.2178},{"date":"2023-06-07","close":9083.9443},{"date":"2023-06-08","close":9083.9443},{"date":"2023-06-09","close":9015.8633},{"date":"2023-06-12","close":8879.7012},{"date":"2023-06-13","close":9006.1367},{"date":"2023-06-14","close":8957.5078},{"date":"2023-06-15","close":9035.3145},{"date":"2023-06-16","close":8947.7822},{"date":"2023-06-19","close":9035.3145},{"date":"2023-06-20","close":8840.7979},{"date":"2023-06-21","close":8617.1035},{"date":"2023-06-22","close":8665.7314},{"date":"2023-06-23","close":8675.458},{"date":"2023-06-26","close":8811.6191},{"date":"2023-06-27","close":8879.7012},{"date":"2023-06-28","close":8947.7822},{"date":"2023-06-29","close":9054.7656},{"date":"2023-06-30","close":9045.04},{"date":"2023-07-03","close":9181.2021},{"date":"2023-07-04","close":9161.751},{"date":"2023-07-05","close":8957.5078},{"date":"2023-07-06","close":9006.1367},{"date":"2023-07-07","close":8733.8125},{"date":"2023-07-10","close":8772.7168},{"date":"2023-07-11","close":8821.3457},{"date":"2023-07-12","close":8879.7012},{"date":"2023-07-13","close":8986.6855},{"date":"2023-07-14","close":9249.2832},{"date":"2023-07-17","close":9414.623},{"date":"2023-07-18","close":9414.623},{"date":"2023-07-19","close":9239.5576},{"date":"2023-07-20","close":9122.8467},{"date":"2023-07-21","close":9161.751},{"date":"2023-07-24","close":9638.3174},{"date":"2023-07-25","close":9550.7852},{"date":"2023-07-26","close":9628.5918},{"date":"2023-07-27","close":9755.0273},{"date":"2023-07-28","close":9803.6572},{"date":"2023-07-31","close":9609.1396},{"date":"2023-08-01","close":9716.124},{"date":"2023-08-02","close":10202.417},{"date":"2023-08-03","close":10212.1426},{"date":"2023-08-04","close":10046.8027},{"date":"2023-08-07","close":9735.5752},{"date":"2023-08-08","close":9725.8496},{"date":"2023-08-09","close":9677.2207},{"date":"2023-08-10","close":9327.0898},{"date":"2023-08-11","close":9424.3486},{"date":"2023-08-14","close":9200.6533},{"date":"2023-08-16","close":8821.3457},{"date":"2023-08-17","close":8840.7979},{"date":"2023-08-18","close":9025.5889},{"date":"2023-08-21","close":9035.3145},{"date":"2023-08-22","close":9074.2178},{"date":"2023-08-23","close":9161.751},{"date":"2023-08-24","close":9259.0088},{"date":"2023-08-25","close":9336.8154},{"date":"2023-08-28","close":9239.5576},{"date":"2023-08-29","close":9210.3799},{"date":"2023-08-30","close":9375.7188},{"date":"2023-08-31","close":9336.8154},{"date":"2023-09-01","close":9453.5254},{"date":"2023-09-04","close":9327.0898},{"date":"2023-09-05","close":9434.0742},{"date":"2023-09-06","close":9317.3643},{"date":"2023-09-07","close":9259.0088},{"date":"2023-09-08","close":9045.04},{"date":"2023-09-11","close":8811.6191},{"date":"2023-09-12","close":8762.9912},{"date":"2023-09-13","close":8850.5234},{"date":"2023-09-14","close":9132.5723},{"date":"2023-09-15","close":9064.4922},{"date":"2023-09-18","close":8792.168},{"date":"2023-09-19","close":8811.6191},{"date":"2023-09-20","close":8704.6357},{"date":"2023-09-21","close":8539.2959},{"date":"2023-09-22","close":8471.2148},{"date":"2023-09-25","close":8364.2314},{"date":"2023-09-26","close":8208.6172},{"date":"2023-09-27","close":8286.4248},{"date":"2023-10-04","close":7916.8418},{"date":"2023-10-05","close":7839.0352},{"date":"2023-10-06","close":7955.7451},{"date":"2023-10-10","close":7926.5674},{"date":"2023-10-11","close":8140.5361},{"date":"2023-10-12","close":8364.2314},{"date":"2023-10-13","close":8266.9717},{"date":"2023-10-16","close":8169.7139},{"date":"2023-10-17","close":8257.2461},{"date":"2023-10-18","close":8208.6172},{"date":"2023-10-19","close":7839.0352},{"date":"2023-10-20","close":7732.0503},{"date":"2023-10-23","close":7537.5332},{"date":"2023-10-24","close":7732.0503},{"date":"2023-10-25","close":7819.5835},{"date":"2023-10-26","close":7595.8887},{"date":"2023-10-27","close":7586.1631},{"date":"2023-10-30","close":7839.0352},{"date":"2023-10-31","close":7819.5835},{"date":"2023-11-01","close":7916.8418},{"date":"2023-11-02","close":8053.0034},{"date":"2023-11-03","close":8121.0845},{"date":"2023-11-06","close":8364.2314},{"date":"2023-11-07","close":8121.0845},{"date":"2023-11-08","close":8121.0845},{"date":"2023-11-09","close":8150.2617},{"date":"2023-11-10","close":7955.7451},{"date":"2023-11-13","close":7984.9229},{"date":"2023-11-14","close":8062.7295},{"date":"2023-11-15","close":8179.4399},{"date":"2023-11-16","close":8247.5205},{"date":"2023-11-17","close":8335.0527},{"date":"2023-11-20","close":8675.458},{"date":"2023-11-21","close":8587.9248},{"date":"2023-11-22","close":8578.1992},{"date":"2023-11-23","close":8490.667},{"date":"2023-11-24","close":8510.1191},{"date":"2023-11-27","close":8539.2959},{"date":"2023-11-28","close":8549.0225},{"date":"2023-11-29","close":8558.748},{"date":"2023-11-30","close":8558.748},{"date":"2023-12-01","close":8519.8447},{"date":"2023-12-04","close":8354.5059},{"date":"2023-12-05","close":8305.876},{"date":"2023-12-06","close":8335.0527},{"date":"2023-12-07","close":8257.2461},{"date":"2023-12-08","close":8237.7949},{"date":"2023-12-11","close":8237.7949},{"date":"2023-12-12","close":8354.5059},{"date":"2023-12-13","close":8335.0527},{"date":"2023-12-14","close":8305.876},{"date":"2023-12-15","close":8403.1338},{"date":"2023-12-18","close":8510.1191},{"date":"2023-12-19","close":8539.2959},{"date":"2023-12-20","close":8549.0225},{"date":"2023-12-21","close":8714.3613},{"date":"2023-12-22","close":8694.9102},{"date":"2023-12-26","close":8529.5703},{"date":"2023-12-27","close":8636.5547},{"date":"2023-12-28","close":8597.6514},{"date":"2024-01-02","close":8821.3457},{"date":"2024-01-03","close":8850.5234},{"date":"2024-01-04","close":8899.1523},{"date":"2024-01-05","close":8879.7012},{"date":"2024-01-08","close":8928.3301},{"date":"2024-01-09","close":8928.3301},{"date":"2024-01-10","close":8685.1846},{"date":"2024-01-11","close":8840.7979},{"date":"2024-01-12","close":8490.667},{"date":"2024-01-15","close":8461.4893},{"date":"2024-01-16","close":8218.3438},{"date":"2024-01-17","close":8004.3745},{"date":"2024-01-18","close":7975.1968},{"date":"2024-01-19","close":8159.9883},{"date":"2024-01-22","close":8237.7949},{"date":"2024-01-23","close":8373.957},{"date":"2024-01-24","close":8344.7783},{"date":"2024-01-25","close":8383.6826},{"date":"2024-01-26","close":8364.2314},{"date":"2024-01-29","close":8169.7139},{"date":"2024-01-30","close":8208.6172},{"date":"2024-01-31","close":8023.8262},{"date":"2024-02-01","close":7965.4707},{"date":"2024-02-02","close":7994.6484},{"date":"2024-02-05","close":8072.4556},{"date":"2024-02-06","close":8198.8916},{"date":"2024-02-07","close":8159.9883},{"date":"2024-02-08","close":8091.9072},{"date":"2024-02-13","close":8208.6172},{"date":"2024-02-14","close":8130.8101},{"date":"2024-02-15","close":8159.9883},{"date":"2024-02-16","close":8091.9072},{"date":"2024-02-19","close":8053.0034},{"date":"2024-02-20","close":7965.4707},{"date":"2024-02-21","close":7984.9229},{"date":"2024-02-22","close":8023.8262},{"date":"2024-02-23","close":8237.7949},{"date":"2024-02-26","close":8296.1504},{"date":"2024-02-27","close":8072.4556},{"date":"2024-02-28","close":8023.8262},{"date":"2024-02-29","close":7936.2935},{"date":"2024-03-04","close":7975.1968},{"date":"2024-03-05","close":7858.4868},{"date":"2024-03-06","close":7887.6641},{"date":"2024-03-07","close":8237.7949},{"date":"2024-03-08","close":8218.3438},{"date":"2024-03-11","close":8053.0034},{"date":"2024-03-12","close":7984.9229},{"date":"2024-03-13","close":7984.9229},{"date":"2024-03-14","close":8023.8262},{"date":"2024-03-15","close":7955.7451},{"date":"2024-03-18","close":7955.7451},{"date":"2024-03-19","close":7897.3901},{"date":"2024-03-20","close":7858.4868},{"date":"2024-03-21","close":7897.3901},{"date":"2024-03-22","close":7916.8418},{"date":"2024-03-25","close":7868.2124},{"date":"2024-03-26","close":7897.3901},{"date":"2024-03-27","close":7858.4868},{"date":"2024-03-28","close":7848.7607},{"date":"2024-03-29","close":7848.7607},{"date":"2024-04-01","close":7965.4707},{"date":"2024-04-02","close":7965.4707},{"date":"2024-04-03","close":8004.3745},{"date":"2024-04-04","close":8140.5361},{"date":"2024-04-05","close":8169.7139},{"date":"2024-04-08","close":8393.4082},{"date":"2024-04-09","close":8072.4556},{"date":"2024-04-11","close":8218.3438},{"date":"2024-04-12","close":8286.4248},{"date":"2024-04-15","close":8373.957},{"date":"2024-04-16","close":8364.2314},{"date":"2024-04-17","close":8412.8594},{"date":"2024-04-18","close":8305.876},{"date":"2024-04-19","close":8150.2617},{"date":"2024-04-22","close":8082.1807},{"date":"2024-04-23","close":8266.9717},{"date":"2024-04-24","close":8257.2461},{"date":"2024-04-25","close":8305.876},{"date":"2024-04-26","close":8510.1191},{"date":"2024-04-29","close":8587.9248},{"date":"2024-04-30","close":8587.9248},{"date":"2024-05-02","close":8801.8936},{"date":"2024-05-03","close":8811.6191},{"date":"2024-05-07","close":8753.2656},{"date":"2024-05-08","close":8685.1846},{"date":"2024-05-09","close":8675.458},{"date":"2024-05-10","close":8665.7314},{"date":"2024-05-13","close":8587.9248},{"date":"2024-05-14","close":8597.6514},{"date":"2024-05-16","close":8665.7314},{"date":"2024-05-17","close":8587.9248},{"date":"2024-05-20","close":8529.5703},{"date":"2024-05-21","close":8461.4893},{"date":"2024-05-22","close":8373.957},{"date":"2024-05-23","close":8480.9404},{"date":"2024-05-24","close":8403.1338},{"date":"2024-05-27","close":8412.8594},{"date":"2024-05-28","close":8743.5381},{"date":"2024-05-29","close":8704.6357},{"date":"2024-05-30","close":8403.1338},{"date":"2024-05-31","close":8335.0527},{"date":"2024-06-03","close":8373.957},{"date":"2024-06-04","close":8130.8101},{"date":"2024-06-05","close":8198.8916},{"date":"2024-06-07","close":8198.8916},{"date":"2024-06-10","close":8208.6172},{"date":"2024-06-11","close":8198.8916},{"date":"2024-06-12","close":8169.7139},{"date":"2024-06-13","close":8053.0034},{"date":"2024-06-14","close":8023.8262},{"date":"2024-06-17","close":8023.8262},{"date":"2024-06-18","close":7955.7451},{"date":"2024-06-19","close":7936.2935},{"date":"2024-06-20","close":7946.0195},{"date":"2024-06-21","close":7955.7451},{"date":"2024-06-24","close":7926.5674},{"date":"2024-06-25","close":7926.5674},{"date":"2024-06-26","close":7955.7451},{"date":"2024-06-27","close":7926.5674},{"date":"2024-06-28","close":8004.3745},{"date":"2024-07-01","close":8043.2778},{"date":"2024-07-02","close":8014.1001},{"date":"2024-07-03","close":8014.1001},{"date":"2024-07-04","close":8062.7295},{"date":"2024-07-05","close":8023.8262},{"date":"2024-07-08","close":7936.2935},{"date":"2024-07-09","close":7975.1968},{"date":"2024-07-10","close":7965.4707},{"date":"2024-07-11","close":7965.4707},{"date":"2024-07-12","close":7975.1968},{"date":"2024-07-15","close":8004.3745},{"date":"2024-07-16","close":7965.4707},{"date":"2024-07-17","close":7848.7607},{"date":"2024-07-18","close":7877.9385},{"date":"2024-07-19","close":7887.6641},{"date":"2024-07-22","close":7644.5181},{"date":"2024-07-23","close":7625.0664},{"date":"2024-07-24","close":7644.5181},{"date":"2024-07-25","close":7634.792},{"date":"2024-07-26","close":7625.0664},{"date":"2024-07-29","close":7430.5493},{"date":"2024-07-30","close":7440.2749},{"date":"2024-07-31","close":7313.8394},{"date":"2024-08-01","close":7508.356},{"date":"2024-08-02","close":7284.6616},{"date":"2024-08-05","close":6341.2539},{"date":"2024-08-06","close":6487.1421},{"date":"2024-08-07","close":6506.5933},{"date":"2024-08-08","close":6438.5127},{"date":"2024-08-09","close":6555.2231},{"date":"2024-08-12","close":7070.6929},{"date":"2024-08-13","close":6973.4341},{"date":"2024-08-14","close":7060.9668},{"date":"2024-08-16","close":7080.4189},{"date":"2024-08-19","close":7022.0635},{"date":"2024-08-20","close":7090.1445},{"date":"2024-08-21","close":7051.2412},{"date":"2024-08-22","close":6953.9829},{"date":"2024-08-23","close":6778.917},{"date":"2024-08-26","close":6944.2563},{"date":"2024-08-27","close":6856.7241},{"date":"2024-08-28","close":6944.2563},{"date":"2024-08-29","close":6866.4497},{"date":"2024-08-30","close":6924.8052},{"date":"2024-09-02","close":7022.0635},{"date":"2024-09-03","close":7002.6118},{"date":"2024-09-04","close":6846.998},{"date":"2024-09-05","close":6584.3999},{"date":"2024-09-06","close":6457.9644},{"date":"2024-09-09","close":6438.5127},{"date":"2024-09-10","close":6419.0605},{"date":"2024-09-11","close":6312.0762},{"date":"2024-09-12","close":6409.335},{"date":"2024-09-13","close":6487.1421},{"date":"2024-09-19","close":6448.2383},{"date":"2024-09-20","close":6438.5127},{"date":"2024-09-23","close":6399.6094},{"date":"2024-09-24","close":6448.2383},{"date":"2024-09-25","close":6448.2383},{"date":"2024-09-26","close":6564.9487},{"date":"2024-09-27","close":6564.9487},{"date":"2024-09-30","close":6555.2231},{"date":"2024-10-02","close":6535.771},{"date":"2024-10-04","close":6350.9795},{"date":"2024-10-07","close":6321.8027},{"date":"2024-10-08","close":6302.3506},{"date":"2024-10-10","close":6477.416},{"date":"2024-10-11","close":6409.335},{"date":"2024-10-14","close":6360.7061},{"date":"2024-10-15","close":6360.7061},{"date":"2024-10-16","close":6331.5283},{"date":"2024-10-17","close":6564.9487},{"date":"2024-10-18","close":6438.5127},{"date":"2024-10-21","close":6506.5933},{"date":"2024-10-22","close":6506.5933},{"date":"2024-10-23","close":6545.4966},{"date":"2024-10-24","close":6526.0454},{"date":"2024-10-25","close":6438.5127},{"date":"2024-10-28","close":6496.8677},{"date":"2024-10-29","close":6496.8677},{"date":"2024-10-30","close":6701.1104},{"date":"2024-10-31","close":6633.0298},{"date":"2024-11-01","close":6642.7554},{"date":"2024-11-04","close":6701.1104},{"date":"2024-11-05","close":6652.4814},{"date":"2024-11-06","close":6642.7554},{"date":"2024-11-07","close":6594.1265},{"date":"2024-11-08","close":6574.6743},{"date":"2024-11-11","close":6457.9644},{"date":"2024-11-12","close":6448.2383},{"date":"2024-11-13","close":6321.8027},{"date":"2024-11-14","close":6399.6094},{"date":"2024-11-15","close":6428.7866},{"date":"2024-11-18","close":6535.771},{"date":"2024-11-19","close":6331.5283},{"date":"2024-11-20","close":6428.7866},{"date":"2024-11-21","close":6360.7061},{"date":"2024-11-22","close":6409.335},{"date":"2024-11-25","close":6399.6094},{"date":"2024-11-26","close":6350.9795},{"date":"2024-11-27","close":6282.8989},{"date":"2024-11-28","close":6234.27},{"date":"2024-11-29","close":6292.625},{"date":"2024-12-02","close":6555.2231},{"date":"2024-12-03","close":6564.9487},{"date":"2024-12-04","close":6370.4316},{"date":"2024-12-05","close":6457.9644},{"date":"2024-12-06","close":6321.8027},{"date":"2024-12-09","close":6078.6562},{"date":"2024-12-10","close":6331.5283},{"date":"2024-12-11","close":6438.5127},{"date":"2024-12-12","close":6555.2231},{"date":"2024-12-13","close":6710.8364},{"date":"2024-12-16","close":6808.0947},{"date":"2024-12-17","close":6846.998},{"date":"2024-12-18","close":6895.6274},{"date":"2024-12-19","close":6895.6274},{"date":"2024-12-20","close":6953.9829},{"date":"2024-12-23","close":7051.2412},{"date":"2024-12-24","close":7099.8701},{"date":"2024-12-26","close":7070.6929},{"date":"2024-12-27","close":7169.3076},{"date":"2024-12-30","close":7060.8311},{"date":"2025-01-02","close":6991.8008},{"date":"2025-01-03","close":7356.6763},{"date":"2025-01-06","close":7327.0918},{"date":"2025-01-07","close":7366.5376},{"date":"2025-01-08","close":7425.7065},{"date":"2025-01-09","close":7790.582},{"date":"2025-01-10","close":7889.1968},{"date":"2025-01-13","close":7908.9199},{"date":"2025-01-14","close":7938.5044},{"date":"2025-01-15","close":7790.582},{"date":"2025-01-16","close":7859.6123},{"date":"2025-01-17","close":7968.0889},{"date":"2025-01-20","close":7928.6431},{"date":"2025-01-21","close":7958.2275},{"date":"2025-01-22","close":7958.2275},{"date":"2025-01-23","close":7948.3657},{"date":"2025-01-24","close":8135.7344},{"date":"2025-01-31","close":8125.8726},{"date":"2025-02-03","close":7889.1968},{"date":"2025-02-04","close":7987.812},{"date":"2025-02-05","close":7889.1968},{"date":"2025-02-06","close":8076.5654},{"date":"2025-02-07","close":7908.9199},{"date":"2025-02-10","close":7691.9668},{"date":"2025-02-11","close":7494.7368},{"date":"2025-02-12","close":7455.291},{"date":"2025-02-13","close":7435.5679},{"date":"2025-02-14","close":7484.8755},{"date":"2025-02-17","close":7721.5513},{"date":"2025-02-18","close":7731.4131},{"date":"2025-02-19","close":7691.9668},{"date":"2025-02-20","close":7544.0444},{"date":"2025-02-21","close":7573.6289},{"date":"2025-02-24","close":7336.9531},{"date":"2025-02-25","close":7366.5376},{"date":"2025-02-26","close":7287.6455},{"date":"2025-02-27","close":7336.9531},{"date":"2025-02-28","close":7198.8921},{"date":"2025-03-04","close":7080.5542},{"date":"2025-03-05","close":7248.1997},{"date":"2025-03-06","close":7070.6929},{"date":"2025-03-07","close":7050.9697},{"date":"2025-03-10","close":7070.6929},{"date":"2025-03-11","close":7001.6621},{"date":"2025-03-12","close":7080.5542},{"date":"2025-03-13","close":7041.1084},{"date":"2025-03-14","close":7149.5845},{"date":"2025-03-17","close":7149.5845},{"date":"2025-03-18","close":7198.8921},{"date":"2025-03-19","close":7208.7534},{"date":"2025-03-20","close":7139.7231},{"date":"2025-03-21","close":7080.5542},{"date":"2025-03-24","close":7100.2773},{"date":"2025-03-25","close":7080.5542},{"date":"2025-03-26","close":7060.8311},{"date":"2025-03-27","close":7021.3853},{"date":"2025-03-28","close":6922.77},{"date":"2025-03-31","close":6715.6787},{"date":"2025-04-01","close":6824.1553},{"date":"2025-04-02","close":6755.125},{"date":"2025-04-03","close":6774.8477},{"date":"2025-04-04","close":6735.4019},{"date":"2025-04-07","close":6242.3271},{"date":"2025-04-08","close":6262.0498},{"date":"2025-04-09","close":6084.543},{"date":"2025-04-10","close":6350.8037},{"date":"2025-04-11","close":6390.2495},{"date":"2025-04-14","close":7139.7231},{"date":"2025-04-15","close":7228.4766},{"date":"2025-04-16","close":7139.7231},{"date":"2025-04-17","close":7228.4766},{"date":"2025-04-18","close":7376.3989},{"date":"2025-04-21","close":7622.9365},{"date":"2025-04-22","close":7583.4907},{"date":"2025-04-23","close":7396.1221},{"date":"2025-04-24","close":7307.3687},{"date":"2025-04-25","close":7455.291},{"date":"2025-04-28","close":7465.1523},{"date":"2025-04-29","close":7494.7368},{"date":"2025-04-30","close":7514.46},{"date":"2025-05-02","close":7494.7368},{"date":"2025-05-07","close":7672.2441},{"date":"2025-05-08","close":7642.6597},{"date":"2025-05-09","close":7632.7979},{"date":"2025-05-12","close":7662.3823},{"date":"2025-05-13","close":7721.5513},{"date":"2025-05-14","close":7780.7202},{"date":"2025-05-15","close":7987.812},{"date":"2025-05-16","close":8017.3965},{"date":"2025-05-19","close":8027.2578},{"date":"2025-05-20","close":8135.7344},{"date":"2025-05-21","close":8155.457},{"date":"2025-05-22","close":8066.7036},{"date":"2025-05-23","close":8096.2881},{"date":"2025-05-26","close":7938.5044},{"date":"2025-05-27","close":7987.812},{"date":"2025-05-28","close":8017.3965},{"date":"2025-05-29","close":8027.2578},{"date":"2025-05-30","close":7987.812},{"date":"2025-06-02","close":7997.6733},{"date":"2025-06-04","close":8046.981},{"date":"2025-06-05","close":8234.3496},{"date":"2025-06-09","close":8638.6709},{"date":"2025-06-10","close":8569.6396},{"date":"2025-06-11","close":8648.5322},{"date":"2025-06-12","close":8658.3936},{"date":"2025-06-13","close":8549.917},{"date":"2025-06-16","close":8441.4404},{"date":"2025-06-17","close":8530.1943},{"date":"2025-06-18","close":8441.4404},{"date":"2025-06-19","close":8401.9951},{"date":"2025-06-20","close":8480.8867},{"date":"2025-06-23","close":8372.4102},{"date":"2025-06-24","close":8411.8564},{"date":"2025-06-25","close":8382.2715},{"date":"2025-06-26","close":8145.5957},{"date":"2025-06-27","close":8234.3496},{"date":"2025-06-30","close":8332.9639},{"date":"2025-07-01","close":8382.2715},{"date":"2025-07-02","close":8352.6875},{"date":"2025-07-03","close":8431.5791},{"date":"2025-07-04","close":8323.1025},{"date":"2025-07-07","close":8323.1025},{"date":"2025-07-08","close":8441.4404},{"date":"2025-07-09","close":8411.8564},{"date":"2025-07-10","close":8451.3018},{"date":"2025-07-11","close":8589.3633},{"date":"2025-07-14","close":8737.2852},{"date":"2025-07-15","close":8806.3164},{"date":"2025-07-16","close":8954.2383},{"date":"2025-07-17","close":8826.0391},{"date":"2025-07-18","close":8747.1475},{"date":"2025-07-21","close":8875.3467},{"date":"2025-07-22","close":8855.623},{"date":"2025-07-23","close":8865.4854},{"date":"2025-07-24","close":8717.5625},{"date":"2025-07-25","close":8727.4238},{"date":"2025-07-28","close":8668.2549},{"date":"2025-07-29","close":8757.0088},{"date":"2025-07-30","close":8766.8701},{"date":"2025-07-31","close":8727.4238},{"date":"2025-08-01","close":8303.3799},{"date":"2025-08-04","close":8372.4102},{"date":"2025-08-05","close":8421.7178},{"date":"2025-08-06","close":8579.502},{"date":"2025-08-07","close":8480.8867},{"date":"2025-08-08","close":8500.6094},{"date":"2025-08-11","close":8490.748},{"date":"2025-08-12","close":8480.8867},{"date":"2025-08-13","close":8727.4238},{"date":"2025-08-14","close":8155.457},{"date":"2025-08-18","close":8135.7344},{"date":"2025-08-19","close":7869.4741},{"date":"2025-08-20","close":7711.6899},{"date":"2025-08-21","close":7751.1357},{"date":"2025-08-22","close":7859.6123},{"date":"2025-08-25","close":7780.7202},{"date":"2025-08-26","close":7839.8892},{"date":"2025-08-27","close":7741.2744},{"date":"2025-08-28","close":7741.2744},{"date":"2025-08-29","close":7642.6597},{"date":"2025-09-01","close":7593.3521},{"date":"2025-09-02","close":7553.9058},{"date":"2025-09-03","close":7603.2134},{"date":"2025-09-04","close":7691.9668},{"date":"2025-09-05","close":7958.2275},{"date":"2025-09-08","close":7889.1968},{"date":"2025-09-09","close":8027.2578},{"date":"2025-09-10","close":8046.981},{"date":"2025-09-11","close":7997.6733},{"date":"2025-09-12","close":8185.042},{"date":"2025-09-15","close":8145.5957},{"date":"2025-09-16","close":8194.9033},{"date":"2025-09-17","close":8254.0723},{"date":"2025-09-18","close":8569.6396},{"date":"2025-09-19","close":8540.0},{"date":"2025-09-22","close":8520.333},{"date":"2025-09-23","close":8401.9951},{"date":"2025-09-24","close":8490.748},{"date":"2025-09-25","close":8559.7783},{"date":"2025-09-26","close":8323.1025},{"date":"2025-09-29","close":8303.3799},{"date":"2025-09-30","close":8372.4102},{"date":"2025-10-01","close":8461.1641},{"date":"2025-10-02","close":8697.8398},{"date":"2025-10-10","close":8628.8086},{"date":"2025-10-13","close":8609.0859},{"date":"2025-10-14","close":8609.0859},{"date":"2025-10-15","close":8717.5625},{"date":"2025-10-16","close":8638.6709},{"date":"2025-10-17","close":8461.1641},{"date":"2025-10-20","close":8461.1641},{"date":"2025-10-21","close":8451.3018},{"date":"2025-10-22","close":8471.0254},{"date":"2025-10-23","close":8411.8564},{"date":"2025-10-24","close":8263.9336},{"date":"2025-10-27","close":8224.4873},{"date":"2025-10-28","close":8125.8726},{"date":"2025-10-29","close":8007.5347},{"date":"2025-10-30","close":7987.812},{"date":"2025-10-31","close":8027.2578},{"date":"2025-11-03","close":7810.3047},{"date":"2025-11-04","close":7790.582},{"date":"2025-11-05","close":7701.8286},{"date":"2025-11-06","close":7820.1665},{"date":"2025-11-07","close":7622.9365},{"date":"2025-11-10","close":7889.1968},{"date":"2025-11-11","close":7928.6431},{"date":"2025-11-12","close":7889.1968},{"date":"2025-11-13","close":7859.6123},{"date":"2025-11-14","close":7544.0444},{"date":"2025-11-17","close":7613.0752},{"date":"2025-11-18","close":7455.291},{"date":"2025-11-19","close":7425.7065},{"date":"2025-11-20","close":7435.5679},{"date":"2025-11-21","close":7120.0},{"date":"2025-11-24","close":7198.8921},{"date":"2025-11-25","close":7238.3379},{"date":"2025-11-26","close":7287.6455},{"date":"2025-11-27","close":7307.3687},{"date":"2025-11-28","close":7356.6763},{"date":"2025-12-01","close":7455.291},{"date":"2025-12-02","close":7691.9668},{"date":"2025-12-03","close":7830.0278},{"date":"2025-12-04","close":7859.6123},{"date":"2025-12-05","close":7810.3047},{"date":"2025-12-08","close":7672.2441},{"date":"2025-12-09","close":7534.1831},{"date":"2025-12-10","close":7475.0142},{"date":"2025-12-11","close":7514.46},{"date":"2025-12-12","close":7465.1523},{"date":"2025-12-15","close":7504.5986},{"date":"2025-12-16","close":7494.7368},{"date":"2025-12-17","close":7445.4297},{"date":"2025-12-18","close":7346.8145},{"date":"2025-12-19","close":7435.5679},{"date":"2025-12-22","close":7524.3213},{"date":"2025-12-23","close":7346.8145},{"date":"2025-12-24","close":7238.3379},{"date":"2025-12-26","close":7120.0},{"date":"2025-12-29","close":7170.0},{"date":"2025-12-30","close":7300.0},{"date":"2026-01-02","close":7290.0},{"date":"2026-01-05","close":7090.0},{"date":"2026-01-06","close":7120.0},{"date":"2026-01-07","close":6940.0},{"date":"2026-01-08","close":6700.0},{"date":"2026-01-09","close":7700.0},{"date":"2026-01-12","close":7300.0},{"date":"2026-01-13","close":7340.0},{"date":"2026-01-14","close":7260.0},{"date":"2026-01-15","close":7130.0},{"date":"2026-01-16","close":6970.0},{"date":"2026-01-19","close":6940.0},{"date":"2026-01-20","close":7000.0},{"date":"2026-01-21","close":6870.0},{"date":"2026-01-22","close":7610.0},{"date":"2026-01-23","close":7640.0},{"date":"2026-01-26","close":7360.0},{"date":"2026-01-27","close":7570.0},{"date":"2026-01-28","close":7600.0},{"date":"2026-01-29","close":7900.0},{"date":"2026-01-30","close":7820.0},{"date":"2026-02-02","close":7850.0},{"date":"2026-02-03","close":8330.0},{"date":"2026-02-04","close":9530.0},{"date":"2026-02-05","close":9040.0},{"date":"2026-02-06","close":7920.0},{"date":"2026-02-09","close":8340.0},{"date":"2026-02-10","close":8670.0},{"date":"2026-02-11","close":8590.0},{"date":"2026-02-12","close":8620.0},{"date":"2026-02-13","close":8580.0},{"date":"2026-02-19","close":9190.0},{"date":"2026-02-20","close":9120.0},{"date":"2026-02-23","close":9830.0},{"date":"2026-02-24","close":10190.0},{"date":"2026-02-25","close":10100.0},{"date":"2026-02-26","close":9940.0},{"date":"2026-02-27","close":9650.0},{"date":"2026-03-03","close":9640.0},{"date":"2026-03-04","close":8290.0},{"date":"2026-03-05","close":9080.0},{"date":"2026-03-06","close":9140.0},{"date":"2026-03-09","close":8550.0},{"date":"2026-03-10","close":8910.0},{"date":"2026-03-11","close":8920.0},{"date":"2026-03-12","close":8850.0},{"date":"2026-03-13","close":8970.0},{"date":"2026-03-16","close":8890.0},{"date":"2026-03-17","close":9060.0},{"date":"2026-03-18","close":9600.0},{"date":"2026-03-19","close":10100.0},{"date":"2026-03-20","close":10060.0},{"date":"2026-03-23","close":9520.0},{"date":"2026-03-24","close":9950.0},{"date":"2026-03-25","close":10390.0},{"date":"2026-03-26","close":10040.0},{"date":"2026-03-27","close":10170.0},{"date":"2026-03-30","close":10140.0},{"date":"2026-03-31","close":9760.0},{"date":"2026-04-01","close":10250.0},{"date":"2026-04-02","close":9770.0},{"date":"2026-04-03","close":10120.0},{"date":"2026-04-06","close":9840.0},{"date":"2026-04-07","close":9790.0},{"date":"2026-04-08","close":10340.0},{"date":"2026-04-09","close":9880.0},{"date":"2026-04-10","close":10190.0},{"date":"2026-04-13","close":10510.0},{"date":"2026-04-14","close":11540.0},{"date":"2026-04-15","close":11870.0},{"date":"2026-04-16","close":11710.0},{"date":"2026-04-17","close":11710.0},{"date":"2026-04-20","close":11570.0},{"date":"2026-04-21","close":11840.0},{"date":"2026-04-22","close":11990.0},{"date":"2026-04-23","close":11740.0},{"date":"2026-04-24","close":11720.0},{"date":"2026-04-27","close":11730.0},{"date":"2026-04-28","close":11740.0},{"date":"2026-04-29","close":11480.0},{"date":"2026-04-30","close":11590.0},{"date":"2026-05-04","close":11910.0},{"date":"2026-05-06","close":12100.0},{"date":"2026-05-07","close":12200.0},{"date":"2026-05-08","close":12270.0},{"date":"2026-05-11","close":12360.0},{"date":"2026-05-12","close":11830.0},{"date":"2026-05-13","close":11960.0},{"date":"2026-05-14","close":11770.0},{"date":"2026-05-15","close":11310.0},{"date":"2026-05-18","close":10800.0},{"date":"2026-05-19","close":10290.0},{"date":"2026-05-20","close":9800.0},{"date":"2026-05-21","close":10450.0},{"date":"2026-05-22","close":10820.0},{"date":"2026-05-26","close":10410.0},{"date":"2026-05-27","close":9810.0},{"date":"2026-05-28","close":9660.0},{"date":"2026-05-29","close":9490.0},{"date":"2026-06-01","close":9300.0},{"date":"2026-06-02","close":9050.0},{"date":"2026-06-04","close":9250.0},{"date":"2026-06-05","close":8670.0},{"date":"2026-06-08","close":7830.0},{"date":"2026-06-09","close":8550.0},{"date":"2026-06-10","close":8590.0},{"date":"2026-06-11","close":8710.0},{"date":"2026-06-12","close":9020.0},{"date":"2026-06-15","close":9170.0},{"date":"2026-06-16","close":8770.0},{"date":"2026-06-17","close":8950.0},{"date":"2026-06-18","close":8610.0},{"date":"2026-06-19","close":8620.0},{"date":"2026-06-22","close":9680.0},{"date":"2026-06-23","close":8220.0},{"date":"2026-06-24","close":8130.0},{"date":"2026-06-25","close":8070.0},{"date":"2026-06-26","close":7980.0},{"date":"2026-06-29","close":8750.0},{"date":"2026-06-30","close":9200.0},{"date":"2026-07-01","close":9570.0},{"date":"2026-07-02","close":8920.0},{"date":"2026-07-03","close":8990.0},{"date":"2026-07-06","close":8930.0},{"date":"2026-07-07","close":8320.0},{"date":"2026-07-08","close":8150.0},{"date":"2026-07-09","close":8200.0},{"date":"2026-07-10","close":8550.0},{"date":"2026-07-13","close":8200.0},{"date":"2026-07-14","close":8190.0},{"date":"2026-07-15","close":8540.0},{"date":"2026-07-16","close":8440.0},{"date":"2026-07-20","close":8100.0},{"date":"2026-07-21","close":8070.0},{"date":"2026-07-22","close":7860.0},{"date":"2026-07-23","close":8290.0},{"date":"2026-07-24","close":8060.0},{"date":"2026-07-27","close":8050.0},{"date":"2026-07-28","close":7280.0},{"date":"2026-07-29","close":6780.0},{"date":"2026-07-30","close":6980.0},{"date":"2026-07-31","close":7750.0},{"date":"2026-08-03","close":8200.0},{"date":"2026-08-04","close":8300.0},{"date":"2026-08-05","close":8620.0},{"date":"2026-08-06","close":8550.0},{"date":"2026-08-07","close":8700.0},{"date":"2026-08-10","close":8850.0},{"date":"2026-08-11","close":9080.0},{"date":"2026-08-12","close":9050.0},{"date":"2026-08-13","close":8950.0},{"date":"2026-08-14","close":9150.0},{"date":"2026-08-18","close":8780.0},{"date":"2026-08-19","close":8460.0},{"date":"2026-08-20","close":8600.0},{"date":"2026-08-21","close":8500.0},{"date":"2026-08-24","close":8600.0},{"date":"2026-08-25","close":8970.0},{"date":"2026-08-26","close":8990.0},{"date":"2026-08-27","close":9040.0},{"date":"2026-08-28","close":9000.0},{"date":"2026-08-31","close":9010.0},{"date":"2026-09-01","close":9120.0},{"date":"2026-09-02","close":8870.0},{"date":"2026-09-03","close":8730.0},{"date":"2026-09-04","close":8840.0},{"date":"2026-09-07","close":8720.0},{"date":"2026-09-08","close":8620.0},{"date":"2026-09-09","close":8970.0},{"date":"2026-09-10","close":9040.0},{"date":"2026-09-11","close":9070.0},{"date":"2026-09-14","close":8990.0},{"date":"2026-09-15","close":9190.0},{"date":"2026-09-16","close":9250.0},{"date":"2026-09-17","close":9260.0},{"date":"2026-09-18","close":9270.0},{"date":"2026-09-21","close":9240.0},{"date":"2026-09-22","close":9360.0},{"date":"2026-09-23","close":9240.0},{"date":"2026-09-28","close":9410.0},{"date":"2026-09-29","close":9760.0},{"date":"2026-09-30","close":10350.0},{"date":"2026-10-01","close":10600.0},{"date":"2026-10-02","close":11170.0},{"date":"2026-10-06","close":11760.0},{"date":"2026-10-07","close":14670.0},{"date":"2026-10-08","close":13260.0},{"date":"2026-10-12","close":14450.0},{"date":"2026-10-13","close":14730.0},{"date":"2026-10-14","close":14270.0},{"date":"2026-10-15","close":13000.0},{"date":"2026-10-16","close":13710.0},{"date":"2026-10-19","close":14810.0},{"date":"2026-10-20","close":13270.0},{"date":"2026-10-21","close":13030.0},{"date":"2026-10-22","close":12220.0},{"date":"2026-10-23","close":10990.0}],"chart_data":[{"date":"2024-10-24","open":6594,"high":6594,"low":6419,"close":6526,"volume":7150,"rsi_14":49.53,"sma_20":6638.0,"sma_60":6926.83,"sma_120":7692.83},{"date":"2024-10-25","open":6526,"high":6565,"low":6429,"close":6439,"volume":5802,"rsi_14":54.64,"sma_20":6637.5,"sma_60":6906.17,"sma_120":7676.83},{"date":"2024-10-28","open":6584,"high":6584,"low":6390,"close":6497,"volume":3414,"rsi_14":59.0,"sma_20":6640.0,"sma_60":6886.67,"sma_120":7659.58},{"date":"2024-10-29","open":6429,"high":7071,"low":6390,"close":6497,"volume":102076,"rsi_14":60.2,"sma_20":6636.5,"sma_60":6867.33,"sma_120":7641.67},{"date":"2024-10-30","open":6487,"high":7051,"low":6487,"close":6701,"volume":66760,"rsi_14":61.39,"sma_20":6643.5,"sma_60":6854.83,"sma_120":7625.5},{"date":"2024-10-31","open":6750,"high":6750,"low":6594,"close":6633,"volume":17006,"rsi_14":61.39,"sma_20":6647.5,"sma_60":6841.0,"sma_120":7606.92},{"date":"2024-11-01","open":6662,"high":6682,"low":6594,"close":6643,"volume":8615,"rsi_14":64.95,"sma_20":6653.0,"sma_60":6829.5,"sma_120":7588.33},{"date":"2024-11-04","open":6643,"high":6759,"low":6594,"close":6701,"volume":6250,"rsi_14":66.99,"sma_20":6671.0,"sma_60":6815.67,"sma_120":7570.75},{"date":"2024-11-05","open":6691,"high":6759,"low":6614,"close":6652,"volume":4835,"rsi_14":65.71,"sma_20":6688.0,"sma_60":6804.83,"sma_120":7553.33},{"date":"2024-11-06","open":6623,"high":6779,"low":6584,"close":6643,"volume":4510,"rsi_14":54.88,"sma_20":6705.5,"sma_60":6810.0,"sma_120":7535.92},{"date":"2024-11-07","open":6643,"high":6740,"low":6487,"close":6594,"volume":11545,"rsi_14":60.81,"sma_20":6711.5,"sma_60":6811.83,"sma_120":7518.17},{"date":"2024-11-08","open":6545,"high":6672,"low":6497,"close":6575,"volume":4380,"rsi_14":55.07,"sma_20":6720.0,"sma_60":6813.0,"sma_120":7500.92},{"date":"2024-11-11","open":6526,"high":6614,"low":6409,"close":6458,"volume":16109,"rsi_14":46.91,"sma_20":6725.0,"sma_60":6813.33,"sma_120":7482.58},{"date":"2024-11-12","open":6458,"high":6701,"low":6059,"close":6448,"volume":51479,"rsi_14":43.59,"sma_20":6729.5,"sma_60":6811.5,"sma_120":7463.58},{"date":"2024-11-13","open":6400,"high":6565,"low":6322,"close":6322,"volume":12582,"rsi_14":38.2,"sma_20":6729.0,"sma_60":6798.67,"sma_120":7444.17},{"date":"2024-11-14","open":6322,"high":6419,"low":6322,"close":6400,"volume":15217,"rsi_14":47.73,"sma_20":6720.5,"sma_60":6788.83,"sma_120":7425.92},{"date":"2024-11-15","open":6468,"high":6468,"low":6332,"close":6429,"volume":16262,"rsi_14":45.88,"sma_20":6720.0,"sma_60":6778.0,"sma_120":7408.5},{"date":"2024-11-18","open":6370,"high":6536,"low":6370,"close":6536,"volume":3916,"rsi_14":52.08,"sma_20":6721.5,"sma_60":6768.67,"sma_120":7392.75},{"date":"2024-11-19","open":6536,"high":6536,"low":6332,"close":6332,"volume":7269,"rsi_14":30.21,"sma_20":6712.5,"sma_60":6756.83,"sma_120":7374.33},{"date":"2024-11-20","open":6390,"high":6555,"low":6351,"close":6429,"volume":7518,"rsi_14":39.39,"sma_20":6706.5,"sma_60":6745.5,"sma_120":7357.42},{"date":"2024-11-21","open":6332,"high":6536,"low":6332,"close":6361,"volume":4322,"rsi_14":36.19,"sma_20":6698.0,"sma_60":6733.67,"sma_120":7339.83},{"date":"2024-11-22","open":6419,"high":6439,"low":6332,"close":6409,"volume":4941,"rsi_14":35.58,"sma_20":6696.5,"sma_60":6724.33,"sma_120":7319.83},{"date":"2024-11-25","open":6565,"high":6565,"low":6332,"close":6400,"volume":9601,"rsi_14":37.0,"sma_20":6691.5,"sma_60":6717.83,"sma_120":7300.08},{"date":"2024-11-26","open":6507,"high":6507,"low":6118,"close":6351,"volume":8299,"rsi_14":35.58,"sma_20":6684.0,"sma_60":6707.67,"sma_120":7282.5},{"date":"2024-11-27","open":6351,"high":6370,"low":6186,"close":6283,"volume":13091,"rsi_14":34.91,"sma_20":6662.5,"sma_60":6697.83,"sma_120":7264.92},{"date":"2024-11-28","open":6283,"high":6293,"low":6215,"close":6234,"volume":3905,"rsi_14":33.94,"sma_20":6642.0,"sma_60":6685.67,"sma_120":7246.58},{"date":"2024-11-29","open":6234,"high":6322,"low":6137,"close":6293,"volume":8669,"rsi_14":41.75,"sma_20":6624.0,"sma_60":6675.83,"sma_120":7230.83},{"date":"2024-12-02","open":6166,"high":6594,"low":6166,"close":6555,"volume":46466,"rsi_14":54.26,"sma_20":6616.5,"sma_60":6669.5,"sma_120":7216.75},{"date":"2024-12-03","open":6536,"high":6584,"low":6448,"close":6565,"volume":14128,"rsi_14":60.68,"sma_20":6612.0,"sma_60":6661.67,"sma_120":7202.75},{"date":"2024-12-04","open":6439,"high":6507,"low":6312,"close":6370,"volume":9921,"rsi_14":48.84,"sma_20":6598.0,"sma_60":6650.83,"sma_120":7187.0},{"date":"2024-12-05","open":6322,"high":6633,"low":6322,"close":6458,"volume":28728,"rsi_14":51.11,"sma_20":6591.0,"sma_60":6644.17,"sma_120":7172.08},{"date":"2024-12-06","open":6429,"high":6507,"low":6225,"close":6322,"volume":24618,"rsi_14":42.03,"sma_20":6578.0,"sma_60":6639.67,"sma_120":7156.25},{"date":"2024-12-09","open":6322,"high":6322,"low":5933,"close":6079,"volume":27175,"rsi_14":40.85,"sma_20":6558.5,"sma_60":6633.17,"sma_120":7139.33},{"date":"2024-12-10","open":6069,"high":6351,"low":6069,"close":6332,"volume":10204,"rsi_14":46.84,"sma_20":6552.5,"sma_60":6631.33,"sma_120":7124.83},{"date":"2024-12-11","open":6312,"high":6545,"low":6283,"close":6439,"volume":13952,"rsi_14":52.47,"sma_20":6558.5,"sma_60":6631.67,"sma_120":7111.25},{"date":"2024-12-12","open":6536,"high":6555,"low":6390,"close":6555,"volume":32162,"rsi_14":54.44,"sma_20":6566.5,"sma_60":6635.83,"sma_120":7099.25},{"date":"2024-12-13","open":6507,"high":6711,"low":6468,"close":6711,"volume":17967,"rsi_14":58.7,"sma_20":6581.0,"sma_60":6641.0,"sma_120":7088.75},{"date":"2024-12-16","open":6769,"high":6828,"low":6672,"close":6808,"volume":9967,"rsi_14":62.43,"sma_20":6595.0,"sma_60":6646.5,"sma_120":7079.0},{"date":"2024-12-17","open":6828,"high":6847,"low":6536,"close":6847,"volume":13353,"rsi_14":65.59,"sma_20":6621.5,"sma_60":6653.33,"sma_120":7069.5},{"date":"2024-12-18","open":6808,"high":6896,"low":6808,"close":6896,"volume":19232,"rsi_14":68.28,"sma_20":6645.5,"sma_60":6661.17,"sma_120":7060.67},{"date":"2024-12-19","open":6721,"high":6925,"low":6721,"close":6896,"volume":11370,"rsi_14":67.22,"sma_20":6673.0,"sma_60":6669.67,"sma_120":7051.83},{"date":"2024-12-20","open":6818,"high":6954,"low":6818,"close":6954,"volume":22056,"rsi_14":62.89,"sma_20":6701.0,"sma_60":6678.33,"sma_120":7043.25},{"date":"2024-12-23","open":6935,"high":7625,"low":6935,"close":7051,"volume":118920,"rsi_14":64.88,"sma_20":6734.5,"sma_60":6688.67,"sma_120":7035.75},{"date":"2024-12-24","open":7051,"high":7100,"low":7012,"close":7100,"volume":29646,"rsi_14":74.51,"sma_20":6773.0,"sma_60":6697.83,"sma_120":7028.0},{"date":"2024-12-26","open":7061,"high":7187,"low":6954,"close":7071,"volume":17831,"rsi_14":71.43,"sma_20":6813.5,"sma_60":6706.5,"sma_120":7019.67},{"date":"2024-12-27","open":7169,"high":7169,"low":7031,"close":7169,"volume":12878,"rsi_14":78.95,"sma_20":6856.5,"sma_60":6715.33,"sma_120":7011.58},{"date":"2024-12-30","open":7120,"high":7189,"low":7002,"close":7061,"volume":11940,"rsi_14":88.24,"sma_20":6891.0,"sma_60":6722.67,"sma_120":7002.58},{"date":"2025-01-02","open":6942,"high":7031,"low":6933,"close":6992,"volume":5300,"rsi_14":79.0,"sma_20":6908.5,"sma_60":6732.0,"sma_120":6992.58},{"date":"2025-01-03","open":6962,"high":7357,"low":6962,"close":7357,"volume":23754,"rsi_14":83.33,"sma_20":6944.0,"sma_60":6748.0,"sma_120":6986.0},{"date":"2025-01-06","open":7367,"high":7416,"low":7278,"close":7327,"volume":19847,"rsi_14":79.49,"sma_20":6988.0,"sma_60":6763.83,"sma_120":6979.92},{"date":"2025-01-07","open":7327,"high":7436,"low":7298,"close":7367,"volume":7562,"rsi_14":77.14,"sma_20":7029.5,"sma_60":6777.33,"sma_120":6973.83},{"date":"2025-01-08","open":7288,"high":7475,"low":7288,"close":7426,"volume":8653,"rsi_14":76.24,"sma_20":7081.0,"sma_60":6793.0,"sma_120":6968.33},{"date":"2025-01-09","open":7396,"high":8096,"low":7357,"close":7791,"volume":141394,"rsi_14":82.09,"sma_20":7163.5,"sma_60":6815.67,"sma_120":6965.92},{"date":"2025-01-10","open":7800,"high":7909,"low":7623,"close":7889,"volume":42620,"rsi_14":82.73,"sma_20":7238.0,"sma_60":6840.0,"sma_120":6964.25},{"date":"2025-01-13","open":7869,"high":7968,"low":7751,"close":7909,"volume":27574,"rsi_14":82.98,"sma_20":7308.0,"sma_60":6865.17,"sma_120":6962.5},{"date":"2025-01-14","open":7879,"high":7998,"low":7810,"close":7939,"volume":27375,"rsi_14":82.61,"sma_20":7373.5,"sma_60":6886.83,"sma_120":6961.33},{"date":"2025-01-15","open":8008,"high":8008,"low":7643,"close":7791,"volume":44966,"rsi_14":72.73,"sma_20":7423.5,"sma_60":6908.17,"sma_120":6959.92},{"date":"2025-01-16","open":7741,"high":7869,"low":7741,"close":7860,"volume":19355,"rsi_14":73.1,"sma_20":7472.0,"sma_60":6929.5,"sma_120":6958.83},{"date":"2025-01-17","open":7860,"high":7988,"low":7781,"close":7968,"volume":33682,"rsi_14":76.47,"sma_20":7524.0,"sma_60":6952.67,"sma_120":6958.58},{"date":"2025-01-20","open":7899,"high":8037,"low":7899,"close":7929,"volume":24485,"rsi_14":74.52,"sma_20":7571.5,"sma_60":6974.5,"sma_120":6960.08},{"date":"2025-01-21","open":7860,"high":8017,"low":7860,"close":7958,"volume":23426,"rsi_14":80.54,"sma_20":7620.5,"sma_60":6997.17,"sma_120":6962.0},{"date":"2025-01-22","open":7988,"high":8008,"low":7889,"close":7958,"volume":21728,"rsi_14":84.51,"sma_20":7666.5,"sma_60":7021.33,"sma_120":6963.75},{"date":"2025-01-23","open":7988,"high":8067,"low":7889,"close":7948,"volume":35093,"rsi_14":78.3,"sma_20":7707.0,"sma_60":7044.33,"sma_120":6965.5},{"date":"2025-01-24","open":7988,"high":8185,"low":7968,"close":8136,"volume":55731,"rsi_14":83.61,"sma_20":7754.5,"sma_60":7070.5,"sma_120":6968.92},{"date":"2025-01-31","open":8136,"high":8185,"low":7988,"close":8126,"volume":23498,"rsi_14":82.35,"sma_20":7803.0,"sma_60":7093.0,"sma_120":6973.92},{"date":"2025-02-03","open":8067,"high":8067,"low":7800,"close":7889,"volume":26299,"rsi_14":67.15,"sma_20":7839.5,"sma_60":7112.67,"sma_120":6976.83},{"date":"2025-02-04","open":7840,"high":8047,"low":7840,"close":7988,"volume":23471,"rsi_14":59.09,"sma_20":7886.5,"sma_60":7133.83,"sma_120":6981.67},{"date":"2025-02-05","open":7988,"high":8008,"low":7879,"close":7889,"volume":32998,"rsi_14":50.0,"sma_20":7932.0,"sma_60":7152.33,"sma_120":6984.0},{"date":"2025-02-06","open":7889,"high":8086,"low":7879,"close":8077,"volume":28992,"rsi_14":56.69,"sma_20":7968.5,"sma_60":7174.83,"sma_120":6989.83},{"date":"2025-02-07","open":8126,"high":8126,"low":7889,"close":7909,"volume":11827,"rsi_14":48.94,"sma_20":7998.0,"sma_60":7194.67,"sma_120":7002.33},{"date":"2025-02-10","open":7879,"high":7889,"low":7662,"close":7692,"volume":26621,"rsi_14":46.62,"sma_20":8014.5,"sma_60":7211.67,"sma_120":7011.75},{"date":"2025-02-11","open":7662,"high":7781,"low":7465,"close":7495,"volume":27241,"rsi_14":38.51,"sma_20":8018.0,"sma_60":7225.67,"sma_120":7019.33},{"date":"2025-02-12","open":7485,"high":7485,"low":7357,"close":7455,"volume":10298,"rsi_14":33.12,"sma_20":8001.0,"sma_60":7241.0,"sma_120":7027.17},{"date":"2025-02-13","open":7455,"high":7505,"low":7347,"close":7436,"volume":9219,"rsi_14":33.55,"sma_20":7978.0,"sma_60":7256.17,"sma_120":7033.83},{"date":"2025-02-14","open":7347,"high":7495,"low":7347,"close":7485,"volume":2461,"rsi_14":34.42,"sma_20":7956.5,"sma_60":7274.33,"sma_120":7036.5},{"date":"2025-02-17","open":7643,"high":7741,"low":7485,"close":7722,"volume":14922,"rsi_14":43.26,"sma_20":7945.5,"sma_60":7295.17,"sma_120":7042.0},{"date":"2025-02-18","open":7722,"high":7761,"low":7613,"close":7731,"volume":8418,"rsi_14":43.82,"sma_20":7942.5,"sma_60":7315.67,"sma_120":7046.83},{"date":"2025-02-19","open":7672,"high":7761,"low":7603,"close":7692,"volume":7714,"rsi_14":36.2,"sma_20":7934.0,"sma_60":7333.67,"sma_120":7051.17},{"date":"2025-02-20","open":7692,"high":7692,"low":7534,"close":7544,"volume":4480,"rsi_14":33.33,"sma_20":7912.5,"sma_60":7352.67,"sma_120":7054.75},{"date":"2025-02-21","open":7544,"high":7574,"low":7357,"close":7574,"volume":6902,"rsi_14":39.74,"sma_20":7894.5,"sma_60":7370.5,"sma_120":7058.0},{"date":"2025-02-24","open":7643,"high":7643,"low":7337,"close":7337,"volume":7420,"rsi_14":30.59,"sma_20":7863.0,"sma_60":7385.5,"sma_120":7059.58},{"date":"2025-02-25","open":7406,"high":7406,"low":7278,"close":7367,"volume":4256,"rsi_14":33.74,"sma_20":7833.0,"sma_60":7400.17,"sma_120":7062.25},{"date":"2025-02-26","open":7396,"high":7416,"low":7219,"close":7288,"volume":15525,"rsi_14":23.68,"sma_20":7799.5,"sma_60":7413.67,"sma_120":7065.75},{"date":"2025-02-27","open":7307,"high":7445,"low":7307,"close":7337,"volume":3584,"rsi_14":29.29,"sma_20":7759.0,"sma_60":7428.83,"sma_120":7068.25},{"date":"2025-02-28","open":7337,"high":7386,"low":7100,"close":7199,"volume":11503,"rsi_14":31.06,"sma_20":7712.0,"sma_60":7442.83,"sma_120":7070.33},{"date":"2025-03-04","open":7317,"high":7317,"low":6982,"close":7081,"volume":19919,"rsi_14":33.06,"sma_20":7671.0,"sma_60":7455.67,"sma_120":7070.67},{"date":"2025-03-05","open":7071,"high":7317,"low":7012,"close":7248,"volume":13257,"rsi_14":42.34,"sma_20":7633.5,"sma_60":7470.33,"sma_120":7073.08},{"date":"2025-03-06","open":7317,"high":7386,"low":7021,"close":7071,"volume":13962,"rsi_14":37.91,"sma_20":7592.0,"sma_60":7477.5,"sma_120":7073.5},{"date":"2025-03-07","open":7021,"high":7120,"low":7021,"close":7051,"volume":11058,"rsi_14":35.33,"sma_20":7540.0,"sma_60":7484.17,"sma_120":7072.92},{"date":"2025-03-10","open":7100,"high":7110,"low":7071,"close":7071,"volume":1449,"rsi_14":24.22,"sma_20":7497.5,"sma_60":7494.5,"sma_120":7072.67},{"date":"2025-03-11","open":6962,"high":7051,"low":6893,"close":7002,"volume":14227,"rsi_14":22.39,"sma_20":7462.5,"sma_60":7502.17,"sma_120":7073.17},{"date":"2025-03-12","open":7002,"high":7100,"low":6942,"close":7081,"volume":3593,"rsi_14":27.54,"sma_20":7441.5,"sma_60":7513.5,"sma_120":7076.58},{"date":"2025-03-13","open":7012,"high":7150,"low":7002,"close":7041,"volume":7202,"rsi_14":29.92,"sma_20":7420.5,"sma_60":7528.33,"sma_120":7080.75},{"date":"2025-03-14","open":7150,"high":7169,"low":7051,"close":7150,"volume":7133,"rsi_14":34.07,"sma_20":7406.0,"sma_60":7540.67,"sma_120":7086.0},{"date":"2025-03-17","open":7150,"high":7298,"low":7071,"close":7150,"volume":13994,"rsi_14":41.44,"sma_20":7389.0,"sma_60":7551.17,"sma_120":7091.42},{"date":"2025-03-18","open":7130,"high":7199,"low":7061,"close":7199,"volume":15413,"rsi_14":42.48,"sma_20":7362.5,"sma_60":7560.5,"sma_120":7098.17},{"date":"2025-03-19","open":7179,"high":7268,"low":7150,"close":7209,"volume":7516,"rsi_14":46.23,"sma_20":7336.0,"sma_60":7567.33,"sma_120":7104.17},{"date":"2025-03-20","open":7209,"high":7268,"low":7130,"close":7140,"volume":15596,"rsi_14":40.74,"sma_20":7308.0,"sma_60":7571.33,"sma_120":7108.92},{"date":"2025-03-21","open":7159,"high":7159,"low":7012,"close":7081,"volume":10807,"rsi_14":44.0,"sma_20":7284.5,"sma_60":7573.67,"sma_120":7113.5},{"date":"2025-03-24","open":7081,"high":7169,"low":7002,"close":7100,"volume":9395,"rsi_14":51.11,"sma_20":7260.5,"sma_60":7575.5,"sma_120":7118.33},{"date":"2025-03-25","open":7140,"high":7140,"low":7012,"close":7081,"volume":6897,"rsi_14":38.67,"sma_20":7247.5,"sma_60":7577.0,"sma_120":7123.33},{"date":"2025-03-26","open":7100,"high":7100,"low":7002,"close":7061,"volume":5430,"rsi_14":49.15,"sma_20":7232.0,"sma_60":7577.17,"sma_120":7127.75},{"date":"2025-03-27","open":7051,"high":7100,"low":6982,"close":7021,"volume":6694,"rsi_14":47.54,"sma_20":7218.5,"sma_60":7575.0,"sma_120":7131.83},{"date":"2025-03-28","open":7012,"high":7021,"low":6923,"close":6923,"volume":10090,"rsi_14":39.13,"sma_20":7197.5,"sma_60":7570.33,"sma_120":7134.08},{"date":"2025-03-31","open":6893,"high":6893,"low":6637,"close":6716,"volume":9976,"rsi_14":32.53,"sma_20":7173.0,"sma_60":7562.67,"sma_120":7134.58},{"date":"2025-04-01","open":6726,"high":6923,"low":6706,"close":6824,"volume":9796,"rsi_14":34.88,"sma_20":7160.0,"sma_60":7556.83,"sma_120":7136.08},{"date":"2025-04-02","open":6814,"high":6883,"low":6755,"close":6755,"volume":8210,"rsi_14":33.71,"sma_20":7135.0,"sma_60":7551.67,"sma_120":7137.17},{"date":"2025-04-03","open":6726,"high":6893,"low":6666,"close":6775,"volume":13428,"rsi_14":26.25,"sma_20":7120.0,"sma_60":7548.0,"sma_120":7140.0},{"date":"2025-04-04","open":6686,"high":6804,"low":6597,"close":6735,"volume":8674,"rsi_14":25.0,"sma_20":7104.0,"sma_60":7537.5,"sma_120":7142.75},{"date":"2025-04-07","open":6735,"high":6735,"low":6213,"close":6242,"volume":17502,"rsi_14":12.4,"sma_20":7062.0,"sma_60":7519.17,"sma_120":7141.5},{"date":"2025-04-08","open":6331,"high":6341,"low":6173,"close":6262,"volume":11887,"rsi_14":13.08,"sma_20":7024.5,"sma_60":7500.5,"sma_120":7138.92},{"date":"2025-04-09","open":6262,"high":6292,"low":6045,"close":6085,"volume":50573,"rsi_14":12.06,"sma_20":6974.0,"sma_60":7477.83,"sma_120":7135.42},{"date":"2025-04-10","open":6173,"high":6361,"low":6173,"close":6351,"volume":17473,"rsi_14":27.16,"sma_20":6939.0,"sma_60":7453.5,"sma_120":7134.58},{"date":"2025-04-11","open":6351,"high":6390,"low":6232,"close":6390,"volume":5064,"rsi_14":28.05,"sma_20":6900.5,"sma_60":7428.17,"sma_120":7134.08},{"date":"2025-04-14","open":6775,"high":7150,"low":6775,"close":7140,"volume":55990,"rsi_14":51.26,"sma_20":6900.0,"sma_60":7415.17,"sma_120":7140.17},{"date":"2025-04-15","open":7150,"high":7248,"low":7100,"close":7228,"volume":13867,"rsi_14":53.47,"sma_20":6901.5,"sma_60":7403.17,"sma_120":7145.0},{"date":"2025-04-16","open":7228,"high":7228,"low":7090,"close":7140,"volume":13487,"rsi_14":52.4,"sma_20":6898.0,"sma_60":7392.17,"sma_120":7150.17},{"date":"2025-04-17","open":7179,"high":7228,"low":7051,"close":7228,"volume":7062,"rsi_14":56.22,"sma_20":6902.5,"sma_60":7381.5,"sma_120":7155.5},{"date":"2025-04-18","open":7248,"high":7406,"low":7179,"close":7376,"volume":12285,"rsi_14":63.79,"sma_20":6917.5,"sma_60":7371.5,"sma_120":7162.08},{"date":"2025-04-21","open":7376,"high":7791,"low":7209,"close":7623,"volume":45730,"rsi_14":65.76,"sma_20":6944.0,"sma_60":7366.33,"sma_120":7170.42},{"date":"2025-04-22","open":7623,"high":7682,"low":7465,"close":7583,"volume":12432,"rsi_14":66.54,"sma_20":6969.5,"sma_60":7360.0,"sma_120":7178.58},{"date":"2025-04-23","open":7505,"high":8905,"low":7347,"close":7396,"volume":685744,"rsi_14":61.62,"sma_20":6986.5,"sma_60":7350.5,"sma_120":7185.92},{"date":"2025-04-24","open":7455,"high":7643,"low":7248,"close":7307,"volume":59714,"rsi_14":60.51,"sma_20":7001.0,"sma_60":7339.67,"sma_120":7192.0},{"date":"2025-04-25","open":7307,"high":7514,"low":7307,"close":7455,"volume":16169,"rsi_14":75.52,"sma_20":7028.0,"sma_60":7328.17,"sma_120":7199.33},{"date":"2025-04-28","open":7544,"high":7544,"low":7327,"close":7465,"volume":16005,"rsi_14":75.42,"sma_20":7066.0,"sma_60":7317.0,"sma_120":7205.0},{"date":"2025-04-29","open":7475,"high":7514,"low":7386,"close":7495,"volume":10504,"rsi_14":81.78,"sma_20":7100.0,"sma_60":7310.33,"sma_120":7211.5},{"date":"2025-04-30","open":7436,"high":7534,"low":7386,"close":7514,"volume":12376,"rsi_14":79.5,"sma_20":7138.5,"sma_60":7302.33,"sma_120":7218.08},{"date":"2025-05-02","open":7514,"high":7554,"low":7455,"close":7495,"volume":10979,"rsi_14":78.28,"sma_20":7175.0,"sma_60":7295.67,"sma_120":7224.0},{"date":"2025-05-07","open":7475,"high":7672,"low":7465,"close":7672,"volume":13205,"rsi_14":69.29,"sma_20":7222.5,"sma_60":7288.83,"sma_120":7231.83},{"date":"2025-05-08","open":7692,"high":7692,"low":7593,"close":7643,"volume":14859,"rsi_14":65.67,"sma_20":7293.5,"sma_60":7284.33,"sma_120":7239.5},{"date":"2025-05-09","open":7662,"high":7662,"low":7505,"close":7633,"volume":14493,"rsi_14":69.84,"sma_20":7363.0,"sma_60":7283.33,"sma_120":7247.5},{"date":"2025-05-12","open":7692,"high":7692,"low":7574,"close":7662,"volume":11306,"rsi_14":68.33,"sma_20":7443.0,"sma_60":7286.17,"sma_120":7255.92},{"date":"2025-05-13","open":7692,"high":7741,"low":7633,"close":7722,"volume":18239,"rsi_14":65.77,"sma_20":7512.5,"sma_60":7290.67,"sma_120":7265.83},{"date":"2025-05-14","open":7731,"high":7791,"low":7653,"close":7781,"volume":7251,"rsi_14":58.7,"sma_20":7583.0,"sma_60":7296.5,"sma_120":7276.33},{"date":"2025-05-15","open":7712,"high":8195,"low":7692,"close":7988,"volume":46669,"rsi_14":68.81,"sma_20":7626.0,"sma_60":7305.0,"sma_120":7289.67},{"date":"2025-05-16","open":8067,"high":8067,"low":7850,"close":8017,"volume":22750,"rsi_14":83.87,"sma_20":7666.0,"sma_60":7310.0,"sma_120":7302.58},{"date":"2025-05-19","open":8037,"high":8116,"low":7919,"close":8027,"volume":20197,"rsi_14":92.94,"sma_20":7711.0,"sma_60":7315.0,"sma_120":7315.33},{"date":"2025-05-20","open":8027,"high":8372,"low":7998,"close":8136,"volume":44435,"rsi_14":92.59,"sma_20":7757.0,"sma_60":7322.5,"sma_120":7328.08},{"date":"2025-05-21","open":8215,"high":8215,"low":8037,"close":8155,"volume":20174,"rsi_14":92.68,"sma_20":7796.5,"sma_60":7332.83,"sma_120":7342.75},{"date":"2025-05-22","open":8155,"high":8155,"low":7929,"close":8067,"volume":16775,"rsi_14":82.95,"sma_20":7819.0,"sma_60":7341.17,"sma_120":7355.83},{"date":"2025-05-23","open":8067,"high":8106,"low":7958,"close":8096,"volume":15838,"rsi_14":83.15,"sma_20":7845.0,"sma_60":7354.0,"sma_120":7369.75},{"date":"2025-05-26","open":8086,"high":8126,"low":7889,"close":7939,"volume":33764,"rsi_14":71.84,"sma_20":7872.5,"sma_60":7363.67,"sma_120":7381.92},{"date":"2025-05-27","open":8037,"high":8037,"low":7879,"close":7988,"volume":13192,"rsi_14":67.78,"sma_20":7907.0,"sma_60":7375.5,"sma_120":7394.58},{"date":"2025-05-28","open":8057,"high":8057,"low":7948,"close":8017,"volume":7771,"rsi_14":71.11,"sma_20":7935.5,"sma_60":7387.0,"sma_120":7407.92},{"date":"2025-05-29","open":8047,"high":8086,"low":7978,"close":8027,"volume":15916,"rsi_14":72.22,"sma_20":7964.0,"sma_60":7401.0,"sma_120":7421.92},{"date":"2025-05-30","open":8106,"high":8106,"low":7978,"close":7988,"volume":13725,"rsi_14":68.13,"sma_20":7989.0,"sma_60":7416.33,"sma_120":7436.0},{"date":"2025-06-02","open":8037,"high":8146,"low":7988,"close":7998,"volume":13912,"rsi_14":66.28,"sma_20":8013.5,"sma_60":7429.0,"sma_120":7449.67},{"date":"2025-06-04","open":8008,"high":8086,"low":7968,"close":8047,"volume":16257,"rsi_14":65.88,"sma_20":8041.5,"sma_60":7445.5,"sma_120":7461.5},{"date":"2025-06-05","open":8086,"high":8274,"low":8077,"close":8234,"volume":20366,"rsi_14":65.06,"sma_20":8070.0,"sma_60":7465.5,"sma_120":7474.83},{"date":"2025-06-09","open":8698,"high":8875,"low":8530,"close":8639,"volume":191363,"rsi_14":76.03,"sma_20":8120.5,"sma_60":7492.0,"sma_120":7493.25},{"date":"2025-06-10","open":8678,"high":8678,"low":8481,"close":8570,"volume":41004,"rsi_14":71.65,"sma_20":8168.0,"sma_60":7518.5,"sma_120":7510.33},{"date":"2025-06-11","open":8491,"high":8718,"low":8491,"close":8649,"volume":34908,"rsi_14":70.97,"sma_20":8218.0,"sma_60":7545.0,"sma_120":7529.25},{"date":"2025-06-12","open":8718,"high":8718,"low":8530,"close":8658,"volume":30978,"rsi_14":70.73,"sma_20":8265.5,"sma_60":7572.33,"sma_120":7550.33},{"date":"2025-06-13","open":8658,"high":8658,"low":8333,"close":8550,"volume":38182,"rsi_14":69.6,"sma_20":8304.5,"sma_60":7596.0,"sma_120":7568.33},{"date":"2025-06-16","open":8550,"high":8550,"low":8343,"close":8441,"volume":36730,"rsi_14":63.16,"sma_20":8327.5,"sma_60":7617.83,"sma_120":7584.5},{"date":"2025-06-17","open":8451,"high":8609,"low":8323,"close":8530,"volume":26447,"rsi_14":73.81,"sma_20":8353.5,"sma_60":7640.33,"sma_120":7600.42},{"date":"2025-06-18","open":8530,"high":8530,"low":8412,"close":8441,"volume":17444,"rsi_14":67.69,"sma_20":8374.5,"sma_60":7661.17,"sma_120":7614.25},{"date":"2025-06-19","open":8382,"high":8580,"low":8333,"close":8402,"volume":34593,"rsi_14":64.89,"sma_20":8388.0,"sma_60":7682.5,"sma_120":7626.92},{"date":"2025-06-20","open":8402,"high":8570,"low":8353,"close":8481,"volume":26522,"rsi_14":66.67,"sma_20":8404.5,"sma_60":7706.17,"sma_120":7639.92},{"date":"2025-06-23","open":8658,"high":8658,"low":8126,"close":8372,"volume":40917,"rsi_14":63.45,"sma_20":8420.0,"sma_60":7727.67,"sma_120":7651.58},{"date":"2025-06-24","open":8363,"high":8432,"low":8294,"close":8412,"volume":26651,"rsi_14":64.19,"sma_20":8436.0,"sma_60":7750.17,"sma_120":7663.58},{"date":"2025-06-25","open":8412,"high":8471,"low":8284,"close":8382,"volume":16734,"rsi_14":61.64,"sma_20":8458.5,"sma_60":7772.5,"sma_120":7674.83},{"date":"2025-06-26","open":8363,"high":8471,"low":8136,"close":8146,"volume":28582,"rsi_14":47.02,"sma_20":8466.5,"sma_60":7791.5,"sma_120":7683.25},{"date":"2025-06-27","open":8155,"high":8234,"low":8126,"close":8234,"volume":25325,"rsi_14":32.77,"sma_20":8477.5,"sma_60":7813.67,"sma_120":7692.0},{"date":"2025-06-30","open":8294,"high":8402,"low":8254,"close":8333,"volume":35020,"rsi_14":40.16,"sma_20":8493.0,"sma_60":7841.0,"sma_120":7701.83},{"date":"2025-07-01","open":8432,"high":8580,"low":8333,"close":8382,"volume":53856,"rsi_14":38.66,"sma_20":8513.0,"sma_60":7867.33,"sma_120":7712.08},{"date":"2025-07-02","open":8382,"high":8382,"low":8155,"close":8353,"volume":19295,"rsi_14":37.19,"sma_20":8531.0,"sma_60":7894.33,"sma_120":7723.0},{"date":"2025-07-03","open":8333,"high":8481,"low":8323,"close":8432,"volume":14606,"rsi_14":44.92,"sma_20":8550.5,"sma_60":7922.33,"sma_120":7735.17},{"date":"2025-07-04","open":8432,"high":8481,"low":8215,"close":8323,"volume":24961,"rsi_14":44.92,"sma_20":8555.0,"sma_60":7949.17,"sma_120":7743.33},{"date":"2025-07-07","open":8323,"high":8530,"low":8195,"close":8323,"volume":55218,"rsi_14":40.37,"sma_20":8539.0,"sma_60":7984.33,"sma_120":7751.75},{"date":"2025-07-08","open":8323,"high":8461,"low":8234,"close":8441,"volume":31329,"rsi_14":50.0,"sma_20":8532.5,"sma_60":8021.17,"sma_120":7760.83},{"date":"2025-07-09","open":8481,"high":8491,"low":8294,"close":8412,"volume":19175,"rsi_14":50.45,"sma_20":8520.5,"sma_60":8060.5,"sma_120":7769.17},{"date":"2025-07-10","open":8471,"high":8491,"low":8372,"close":8451,"volume":18330,"rsi_14":48.6,"sma_20":8510.0,"sma_60":8096.0,"sma_120":7774.75},{"date":"2025-07-11","open":8471,"high":8649,"low":8471,"close":8589,"volume":35114,"rsi_14":60.0,"sma_20":8512.0,"sma_60":8133.17,"sma_120":7780.67},{"date":"2025-07-14","open":8639,"high":8757,"low":8501,"close":8737,"volume":41577,"rsi_14":63.64,"sma_20":8527.0,"sma_60":8160.17,"sma_120":7787.67},{"date":"2025-07-15","open":8737,"high":8836,"low":8619,"close":8806,"volume":25547,"rsi_14":67.2,"sma_20":8541.0,"sma_60":8186.83,"sma_120":7795.0},{"date":"2025-07-16","open":8806,"high":8994,"low":8698,"close":8954,"volume":64568,"rsi_14":85.34,"sma_20":8567.0,"sma_60":8217.5,"sma_120":7804.83},{"date":"2025-07-17","open":8954,"high":8974,"low":8708,"close":8826,"volume":33477,"rsi_14":75.0,"sma_20":8588.5,"sma_60":8244.5,"sma_120":7813.0},{"date":"2025-07-18","open":8826,"high":8915,"low":8629,"close":8747,"volume":28343,"rsi_14":67.8,"sma_20":8602.0,"sma_60":8267.67,"sma_120":7819.58},{"date":"2025-07-21","open":8757,"high":8994,"low":8708,"close":8875,"volume":40788,"rsi_14":69.84,"sma_20":8627.5,"sma_60":8288.83,"sma_120":7827.58},{"date":"2025-07-22","open":8905,"high":8925,"low":8777,"close":8856,"volume":28702,"rsi_14":70.4,"sma_20":8650.0,"sma_60":8310.33,"sma_120":7835.17},{"date":"2025-07-23","open":8846,"high":8954,"low":8747,"close":8865,"volume":31207,"rsi_14":68.64,"sma_20":8674.5,"sma_60":8335.17,"sma_120":7842.83},{"date":"2025-07-24","open":8846,"high":8885,"low":8639,"close":8718,"volume":43635,"rsi_14":66.39,"sma_20":8703.5,"sma_60":8359.0,"sma_120":7849.33},{"date":"2025-07-25","open":8718,"high":8747,"low":8609,"close":8727,"volume":21385,"rsi_14":66.67,"sma_20":8728.5,"sma_60":8380.5,"sma_120":7854.33},{"date":"2025-07-28","open":8639,"high":8698,"low":8540,"close":8668,"volume":24272,"rsi_14":59.83,"sma_20":8745.5,"sma_60":8400.83,"sma_120":7858.92},{"date":"2025-07-29","open":8649,"high":8806,"low":8461,"close":8757,"volume":25321,"rsi_14":64.23,"sma_20":8764.5,"sma_60":8422.17,"sma_120":7866.25},{"date":"2025-07-30","open":8787,"high":8816,"low":8688,"close":8767,"volume":33444,"rsi_14":63.33,"sma_20":8785.5,"sma_60":8443.33,"sma_120":7872.83},{"date":"2025-07-31","open":8826,"high":8826,"low":8658,"close":8727,"volume":19989,"rsi_14":56.36,"sma_20":8800.5,"sma_60":8464.17,"sma_120":7879.92},{"date":"2025-08-01","open":8718,"high":8718,"low":8303,"close":8303,"volume":34176,"rsi_14":34.06,"sma_20":8799.5,"sma_60":8474.83,"sma_120":7881.83},{"date":"2025-08-04","open":8313,"high":8530,"low":8096,"close":8372,"volume":13441,"rsi_14":34.06,"sma_20":8802.0,"sma_60":8487.17,"sma_120":7885.75},{"date":"2025-08-05","open":8372,"high":8530,"low":8372,"close":8422,"volume":16616,"rsi_14":28.91,"sma_20":8801.0,"sma_60":8500.5,"sma_120":7891.92},{"date":"2025-08-06","open":8560,"high":8619,"low":8402,"close":8580,"volume":19599,"rsi_14":40.46,"sma_20":8809.5,"sma_60":8516.0,"sma_120":7901.08},{"date":"2025-08-07","open":8580,"high":8619,"low":8402,"close":8481,"volume":21950,"rsi_14":39.85,"sma_20":8811.0,"sma_60":8528.83,"sma_120":7909.75},{"date":"2025-08-08","open":8441,"high":8580,"low":8382,"close":8501,"volume":17638,"rsi_14":34.43,"sma_20":8806.5,"sma_60":8541.0,"sma_120":7918.75},{"date":"2025-08-11","open":8481,"high":8540,"low":8363,"close":8491,"volume":33674,"rsi_14":34.71,"sma_20":8794.0,"sma_60":8549.5,"sma_120":7927.25},{"date":"2025-08-12","open":8520,"high":8599,"low":8481,"close":8481,"volume":30866,"rsi_14":33.88,"sma_20":8777.5,"sma_60":8557.33,"sma_120":7933.67},{"date":"2025-08-13","open":8491,"high":8806,"low":8481,"close":8727,"volume":65031,"rsi_14":50.38,"sma_20":8766.0,"sma_60":8569.17,"sma_120":7942.08},{"date":"2025-08-14","open":8747,"high":8767,"low":8146,"close":8155,"volume":113958,"rsi_14":34.57,"sma_20":8732.0,"sma_60":8569.5,"sma_120":7946.0},{"date":"2025-08-18","open":8175,"high":8205,"low":8008,"close":8136,"volume":38106,"rsi_14":35.33,"sma_20":8701.0,"sma_60":8569.17,"sma_120":7951.0},{"date":"2025-08-19","open":8126,"high":8136,"low":7850,"close":7869,"volume":39863,"rsi_14":27.72,"sma_20":8650.0,"sma_60":8565.83,"sma_120":7953.5},{"date":"2025-08-20","open":7869,"high":7879,"low":7662,"close":7712,"volume":46830,"rsi_14":25.35,"sma_20":8592.0,"sma_60":8559.33,"sma_120":7956.67},{"date":"2025-08-21","open":7820,"high":7860,"low":7702,"close":7751,"volume":28947,"rsi_14":27.19,"sma_20":8535.5,"sma_60":8556.17,"sma_120":7959.92},{"date":"2025-08-22","open":7879,"high":7879,"low":7702,"close":7860,"volume":14460,"rsi_14":37.84,"sma_20":8492.0,"sma_60":8554.0,"sma_120":7964.75},{"date":"2025-08-25","open":7869,"high":7909,"low":7741,"close":7781,"volume":21292,"rsi_14":33.87,"sma_20":8444.0,"sma_60":8550.0,"sma_120":7968.5},{"date":"2025-08-26","open":7712,"high":7889,"low":7712,"close":7840,"volume":13251,"rsi_14":34.22,"sma_20":8402.0,"sma_60":8546.83,"sma_120":7973.92},{"date":"2025-08-27","open":7889,"high":7909,"low":7653,"close":7741,"volume":21799,"rsi_14":26.52,"sma_20":8350.5,"sma_60":8542.67,"sma_120":7979.5},{"date":"2025-08-28","open":7692,"high":7810,"low":7682,"close":7741,"volume":8804,"rsi_14":28.07,"sma_20":8298.5,"sma_60":8538.33,"sma_120":7983.67},{"date":"2025-08-29","open":7741,"high":7771,"low":7623,"close":7643,"volume":22748,"rsi_14":25.7,"sma_20":8243.5,"sma_60":8531.5,"sma_120":7988.5},{"date":"2025-09-01","open":7564,"high":7643,"low":7544,"close":7593,"volume":17495,"rsi_14":25.14,"sma_20":8207.5,"sma_60":8520.67,"sma_120":7993.08},{"date":"2025-09-02","open":7544,"high":7672,"low":7495,"close":7554,"volume":23164,"rsi_14":24.73,"sma_20":8166.0,"sma_60":8502.33,"sma_120":7997.17},{"date":"2025-09-03","open":7554,"high":7672,"low":7505,"close":7603,"volume":21195,"rsi_14":15.66,"sma_20":8124.5,"sma_60":8486.0,"sma_120":8002.25},{"date":"2025-09-04","open":7603,"high":7722,"low":7603,"close":7692,"volume":12554,"rsi_14":29.91,"sma_20":8079.5,"sma_60":8469.83,"sma_120":8007.42},{"date":"2025-09-05","open":7741,"high":7958,"low":7731,"close":7958,"volume":19999,"rsi_14":43.66,"sma_20":8053.0,"sma_60":8458.0,"sma_120":8015.17},{"date":"2025-09-08","open":7958,"high":7968,"low":7791,"close":7889,"volume":20130,"rsi_14":50.82,"sma_20":8022.0,"sma_60":8446.83,"sma_120":8021.42},{"date":"2025-09-09","open":7889,"high":8106,"low":7840,"close":8027,"volume":20875,"rsi_14":63.33,"sma_20":7998.5,"sma_60":8439.83,"sma_120":8028.83},{"date":"2025-09-10","open":8027,"high":8086,"low":7909,"close":8047,"volume":17607,"rsi_14":62.71,"sma_20":7976.5,"sma_60":8431.67,"sma_120":8036.0},{"date":"2025-09-11","open":8126,"high":8126,"low":7939,"close":7998,"volume":12785,"rsi_14":56.25,"sma_20":7939.5,"sma_60":8424.17,"sma_120":8042.67},{"date":"2025-09-12","open":8067,"high":8244,"low":7998,"close":8185,"volume":26832,"rsi_14":66.67,"sma_20":7941.0,"sma_60":8420.5,"sma_120":8051.5},{"date":"2025-09-15","open":8185,"high":8195,"low":8027,"close":8146,"volume":21337,"rsi_14":62.81,"sma_20":7941.5,"sma_60":8414.83,"sma_120":8060.5},{"date":"2025-09-16","open":8146,"high":8215,"low":8116,"close":8195,"volume":34696,"rsi_14":69.83,"sma_20":7958.0,"sma_60":8411.83,"sma_120":8069.75},{"date":"2025-09-17","open":8195,"high":8284,"low":8165,"close":8254,"volume":22830,"rsi_14":71.31,"sma_20":7985.5,"sma_60":8409.17,"sma_120":8079.67},{"date":"2025-09-18","open":8255,"high":8648,"low":8226,"close":8570,"volume":66421,"rsi_14":82.99,"sma_20":8028.5,"sma_60":8412.83,"sma_120":8092.67},{"date":"2025-09-19","open":8720,"high":8730,"low":8500,"close":8540,"volume":30790,"rsi_14":76.25,"sma_20":8057.0,"sma_60":8417.5,"sma_120":8104.5},{"date":"2025-09-22","open":8422,"high":8580,"low":8353,"close":8520,"volume":18205,"rsi_14":79.52,"sma_20":8094.5,"sma_60":8422.33,"sma_120":8118.0},{"date":"2025-09-23","open":8520,"high":8589,"low":8382,"close":8402,"volume":19483,"rsi_14":73.41,"sma_20":8123.0,"sma_60":8423.5,"sma_120":8132.25},{"date":"2025-09-24","open":8353,"high":8530,"low":8353,"close":8491,"volume":13773,"rsi_14":73.41,"sma_20":8161.0,"sma_60":8425.33,"sma_120":8146.33},{"date":"2025-09-25","open":8471,"high":8668,"low":8451,"close":8560,"volume":16259,"rsi_14":69.93,"sma_20":8202.5,"sma_60":8428.83,"sma_120":8161.58},{"date":"2025-09-26","open":8560,"high":8560,"low":8234,"close":8323,"volume":24158,"rsi_14":62.94,"sma_20":8237.0,"sma_60":8427.0,"sma_120":8174.67},{"date":"2025-09-29","open":8274,"high":8451,"low":8274,"close":8303,"volume":12357,"rsi_14":58.86,"sma_20":8273.0,"sma_60":8426.67,"sma_120":8187.92},{"date":"2025-09-30","open":8382,"high":8491,"low":8294,"close":8372,"volume":13364,"rsi_14":60.12,"sma_20":8314.5,"sma_60":8427.5,"sma_120":8205.92},{"date":"2025-10-01","open":8372,"high":8491,"low":8363,"close":8461,"volume":18533,"rsi_14":64.07,"sma_20":8358.0,"sma_60":8427.83,"sma_120":8224.5},{"date":"2025-10-02","open":8471,"high":8777,"low":8471,"close":8698,"volume":49457,"rsi_14":64.91,"sma_20":8408.5,"sma_60":8432.5,"sma_120":8246.5},{"date":"2025-10-10","open":8708,"high":8767,"low":8165,"close":8629,"volume":38660,"rsi_14":64.16,"sma_20":8442.5,"sma_60":8435.5,"sma_120":8265.75},{"date":"2025-10-13","open":8520,"high":8609,"low":8333,"close":8609,"volume":38061,"rsi_14":62.35,"sma_20":8479.0,"sma_60":8435.83,"sma_120":8284.5},{"date":"2025-10-14","open":8609,"high":8787,"low":8441,"close":8609,"volume":54861,"rsi_14":60.98,"sma_20":8508.5,"sma_60":8433.67,"sma_120":8296.92},{"date":"2025-10-15","open":8520,"high":8727,"low":8491,"close":8718,"volume":27902,"rsi_14":54.29,"sma_20":8542.5,"sma_60":8432.17,"sma_120":8309.5},{"date":"2025-10-16","open":8718,"high":8777,"low":8540,"close":8639,"volume":22486,"rsi_14":58.46,"sma_20":8575.0,"sma_60":8426.83,"sma_120":8322.17},{"date":"2025-10-17","open":8639,"high":8639,"low":8402,"close":8461,"volume":28826,"rsi_14":47.83,"sma_20":8589.0,"sma_60":8420.67,"sma_120":8332.58},{"date":"2025-10-20","open":8451,"high":8599,"low":8382,"close":8461,"volume":28271,"rsi_14":52.38,"sma_20":8605.0,"sma_60":8415.83,"sma_120":8341.75},{"date":"2025-10-21","open":8530,"high":8530,"low":8372,"close":8451,"volume":18892,"rsi_14":48.31,"sma_20":8618.0,"sma_60":8408.67,"sma_120":8348.75},{"date":"2025-10-22","open":8649,"high":8649,"low":8451,"close":8471,"volume":30929,"rsi_14":46.02,"sma_20":8629.0,"sma_60":8402.17,"sma_120":8356.25},{"date":"2025-10-23","open":8461,"high":8461,"low":8274,"close":8412,"volume":19905,"rsi_14":54.74,"sma_20":8619.5,"sma_60":8394.5,"sma_120":8364.83},{"date":"2025-10-24","open":8382,"high":8412,"low":8165,"close":8264,"volume":43535,"rsi_14":48.15,"sma_20":8611.5,"sma_60":8386.83,"sma_120":8372.92},{"date":"2025-10-27","open":8264,"high":8303,"low":8185,"close":8224,"volume":30864,"rsi_14":42.86,"sma_20":8596.5,"sma_60":8378.33,"sma_120":8379.42},{"date":"2025-10-28","open":8224,"high":8343,"low":8077,"close":8126,"volume":38684,"rsi_14":33.96,"sma_20":8582.5,"sma_60":8369.17,"sma_120":8385.0},{"date":"2025-10-29","open":8126,"high":8126,"low":7889,"close":8008,"volume":49768,"rsi_14":13.68,"sma_20":8558.0,"sma_60":8356.5,"sma_120":8389.33},{"date":"2025-10-30","open":8027,"high":8067,"low":7791,"close":7988,"volume":24251,"rsi_14":14.29,"sma_20":8529.0,"sma_60":8343.33,"sma_120":8393.33},{"date":"2025-10-31","open":8017,"high":8027,"low":7889,"close":8027,"volume":21985,"rsi_14":18.28,"sma_20":8514.0,"sma_60":8331.5,"sma_120":8397.83},{"date":"2025-11-03","open":8027,"high":8037,"low":7791,"close":7810,"volume":32468,"rsi_14":14.78,"sma_20":8489.0,"sma_60":8323.17,"sma_120":8399.0},{"date":"2025-11-04","open":7791,"high":7820,"low":7692,"close":7791,"volume":25098,"rsi_14":5.66,"sma_20":8459.5,"sma_60":8313.33,"sma_120":8400.25},{"date":"2025-11-05","open":7791,"high":7791,"low":7347,"close":7702,"volume":39398,"rsi_14":5.61,"sma_20":8421.0,"sma_60":8301.17,"sma_120":8400.83},{"date":"2025-11-06","open":7702,"high":7889,"low":7603,"close":7820,"volume":24027,"rsi_14":17.82,"sma_20":8377.0,"sma_60":8288.33,"sma_120":8402.17},{"date":"2025-11-07","open":7830,"high":7830,"low":7544,"close":7623,"volume":17973,"rsi_14":14.88,"sma_20":8326.0,"sma_60":8273.83,"sma_120":8401.33},{"date":"2025-11-10","open":7623,"high":7939,"low":7593,"close":7889,"volume":24167,"rsi_14":30.61,"sma_20":8289.5,"sma_60":8263.5,"sma_120":8402.25},{"date":"2025-11-11","open":7889,"high":7968,"low":7840,"close":7929,"volume":11956,"rsi_14":31.54,"sma_20":8255.0,"sma_60":8254.0,"sma_120":8401.75},{"date":"2025-11-12","open":7929,"high":7988,"low":7820,"close":7889,"volume":18106,"rsi_14":31.97,"sma_20":8213.0,"sma_60":8244.0,"sma_120":8400.67},{"date":"2025-11-13","open":7889,"high":7988,"low":7761,"close":7860,"volume":20797,"rsi_14":34.81,"sma_20":8173.5,"sma_60":8229.33,"sma_120":8399.25},{"date":"2025-11-14","open":7919,"high":7919,"low":7544,"close":7544,"volume":25702,"rsi_14":28.83,"sma_20":8127.0,"sma_60":8219.0,"sma_120":8394.25},{"date":"2025-11-17","open":7514,"high":7958,"low":7347,"close":7613,"volume":53227,"rsi_14":33.75,"sma_20":8084.0,"sma_60":8210.17,"sma_120":8389.67},{"date":"2025-11-18","open":7613,"high":7653,"low":7426,"close":7455,"volume":20251,"rsi_14":32.93,"sma_20":8033.5,"sma_60":8203.17,"sma_120":8384.5},{"date":"2025-11-19","open":7455,"high":7544,"low":7337,"close":7426,"volume":19056,"rsi_14":32.73,"sma_20":7980.5,"sma_60":8198.33,"sma_120":8378.83},{"date":"2025-11-20","open":7426,"high":7524,"low":7386,"close":7436,"volume":18655,"rsi_14":31.48,"sma_20":7931.0,"sma_60":8193.0,"sma_120":8374.58},{"date":"2025-11-21","open":7436,"high":7436,"low":7051,"close":7120,"volume":32374,"rsi_14":29.65,"sma_20":7873.0,"sma_60":8180.5,"sma_120":8367.25},{"date":"2025-11-24","open":7120,"high":7219,"low":7081,"close":7199,"volume":7407,"rsi_14":33.15,"sma_20":7821.0,"sma_60":8170.67,"sma_120":8360.33},{"date":"2025-11-25","open":7199,"high":7367,"low":7179,"close":7238,"volume":10849,"rsi_14":36.42,"sma_20":7776.0,"sma_60":8160.5,"sma_120":8353.67},{"date":"2025-11-26","open":7238,"high":7298,"low":7199,"close":7288,"volume":14061,"rsi_14":33.73,"sma_20":7739.5,"sma_60":8152.83,"sma_120":8347.75},{"date":"2025-11-27","open":7337,"high":7337,"low":7179,"close":7307,"volume":11853,"rsi_14":39.19,"sma_20":7705.0,"sma_60":8145.5,"sma_120":8341.92},{"date":"2025-11-28","open":7307,"high":7367,"low":7209,"close":7357,"volume":21265,"rsi_14":28.57,"sma_20":7671.0,"sma_60":8140.67,"sma_120":8336.08},{"date":"2025-12-01","open":7357,"high":7455,"low":7248,"close":7455,"volume":15843,"rsi_14":31.82,"sma_20":7653.0,"sma_60":8138.33,"sma_120":8329.5},{"date":"2025-12-02","open":7495,"high":7702,"low":7357,"close":7692,"volume":33545,"rsi_14":43.42,"sma_20":7648.0,"sma_60":8140.67,"sma_120":8321.5},{"date":"2025-12-03","open":7692,"high":7889,"low":7623,"close":7830,"volume":20696,"rsi_14":49.08,"sma_20":7654.5,"sma_60":8144.5,"sma_120":8315.25},{"date":"2025-12-04","open":7850,"high":7899,"low":7633,"close":7860,"volume":23683,"rsi_14":61.94,"sma_20":7656.5,"sma_60":8147.33,"sma_120":8308.58},{"date":"2025-12-05","open":7860,"high":7879,"low":7731,"close":7810,"volume":21799,"rsi_14":57.58,"sma_20":7666.0,"sma_60":8144.83,"sma_120":8301.42},{"date":"2025-12-08","open":7810,"high":7810,"low":7593,"close":7672,"volume":27622,"rsi_14":58.46,"sma_20":7655.0,"sma_60":8141.17,"sma_120":8294.0},{"date":"2025-12-09","open":7672,"high":7672,"low":7465,"close":7534,"volume":35286,"rsi_14":53.9,"sma_20":7635.0,"sma_60":8132.83,"sma_120":8286.33},{"date":"2025-12-10","open":7534,"high":7554,"low":7396,"close":7475,"volume":25750,"rsi_14":51.37,"sma_20":7614.0,"sma_60":8123.17,"sma_120":8277.42},{"date":"2025-12-11","open":7475,"high":7643,"low":7455,"close":7514,"volume":22071,"rsi_14":66.95,"sma_20":7596.5,"sma_60":8115.0,"sma_120":8269.58},{"date":"2025-12-12","open":7593,"high":7593,"low":7416,"close":7465,"volume":17873,"rsi_14":61.74,"sma_20":7592.5,"sma_60":8102.83,"sma_120":8261.67},{"date":"2025-12-15","open":7465,"high":7583,"low":7426,"close":7505,"volume":16755,"rsi_14":61.74,"sma_20":7587.0,"sma_60":8092.0,"sma_120":8253.42},{"date":"2025-12-16","open":7505,"high":7534,"low":7416,"close":7495,"volume":11096,"rsi_14":59.46,"sma_20":7589.0,"sma_60":8080.17,"sma_120":8246.0},{"date":"2025-12-17","open":7495,"high":7534,"low":7426,"close":7445,"volume":4039,"rsi_14":56.14,"sma_20":7590.0,"sma_60":8066.5,"sma_120":8237.83},{"date":"2025-12-18","open":7505,"high":7505,"low":7317,"close":7347,"volume":8284,"rsi_14":49.58,"sma_20":7585.5,"sma_60":8045.33,"sma_120":8229.08},{"date":"2025-12-19","open":7367,"high":7455,"low":7307,"close":7436,"volume":6601,"rsi_14":49.15,"sma_20":7601.5,"sma_60":8028.67,"sma_120":8223.08},{"date":"2025-12-22","open":7436,"high":7583,"low":7436,"close":7524,"volume":10863,"rsi_14":41.75,"sma_20":7618.0,"sma_60":8011.83,"sma_120":8217.08},{"date":"2025-12-23","open":7524,"high":7524,"low":7347,"close":7347,"volume":6406,"rsi_14":27.1,"sma_20":7623.5,"sma_60":7994.0,"sma_120":8208.75},{"date":"2025-12-24","open":7347,"high":7367,"low":7179,"close":7238,"volume":26218,"rsi_14":22.61,"sma_20":7621.0,"sma_60":7972.83,"sma_120":8199.08},{"date":"2025-12-26","open":7238,"high":7258,"low":7051,"close":7120,"volume":35328,"rsi_14":21.31,"sma_20":7611.5,"sma_60":7948.5,"sma_120":8188.67},{"date":"2025-12-29","open":7220,"high":7220,"low":7150,"close":7170,"volume":11685,"rsi_14":23.01,"sma_20":7597.0,"sma_60":7927.33,"sma_120":8177.17},{"date":"2025-12-30","open":7180,"high":7300,"low":7110,"close":7300,"volume":7594,"rsi_14":34.82,"sma_20":7584.0,"sma_60":7908.67,"sma_120":8167.67},{"date":"2026-01-02","open":7300,"high":7370,"low":7220,"close":7290,"volume":8263,"rsi_14":36.45,"sma_20":7558.5,"sma_60":7888.67,"sma_120":8158.08},{"date":"2026-01-05","open":7300,"high":7300,"low":7090,"close":7090,"volume":28539,"rsi_14":28.46,"sma_20":7516.0,"sma_60":7863.83,"sma_120":8145.83},{"date":"2026-01-06","open":7110,"high":7200,"low":7040,"close":7120,"volume":26636,"rsi_14":31.4,"sma_20":7473.5,"sma_60":7835.67,"sma_120":8134.08},{"date":"2026-01-07","open":7170,"high":7170,"low":6900,"close":6940,"volume":33196,"rsi_14":25.19,"sma_20":7424.5,"sma_60":7805.5,"sma_120":8120.5},{"date":"2026-01-08","open":6940,"high":6940,"low":6700,"close":6700,"volume":24129,"rsi_14":21.52,"sma_20":7370.5,"sma_60":7771.67,"sma_120":8103.75},{"date":"2026-01-09","open":6810,"high":8100,"low":6810,"close":7700,"volume":465493,"rsi_14":52.96,"sma_20":7373.5,"sma_60":7754.5,"sma_120":8094.08},{"date":"2026-01-12","open":7720,"high":7730,"low":7100,"close":7300,"volume":81308,"rsi_14":47.35,"sma_20":7359.5,"sma_60":7728.83,"sma_120":8080.5},{"date":"2026-01-13","open":7340,"high":7490,"low":7160,"close":7340,"volume":39909,"rsi_14":46.4,"sma_20":7345.5,"sma_60":7705.17,"sma_120":8066.0},{"date":"2026-01-14","open":7340,"high":7400,"low":7240,"close":7260,"volume":14895,"rsi_14":43.32,"sma_20":7330.0,"sma_60":7683.17,"sma_120":8051.92},{"date":"2026-01-15","open":7270,"high":7300,"low":7050,"close":7130,"volume":18711,"rsi_14":44.12,"sma_20":7306.0,"sma_60":7659.0,"sma_120":8037.42},{"date":"2026-01-16","open":7130,"high":7190,"low":6970,"close":6970,"volume":27310,"rsi_14":43.32,"sma_20":7274.5,"sma_60":7632.33,"sma_120":8020.5},{"date":"2026-01-19","open":6970,"high":6970,"low":6850,"close":6940,"volume":25996,"rsi_14":45.63,"sma_20":7220.0,"sma_60":7578.83,"sma_120":8003.5},{"date":"2026-01-20","open":6980,"high":7020,"low":6800,"close":7000,"volume":21343,"rsi_14":44.14,"sma_20":7193.0,"sma_60":7555.83,"sma_120":7986.92},{"date":"2026-01-21","open":6840,"high":6930,"low":6840,"close":6870,"volume":16510,"rsi_14":42.16,"sma_20":7155.0,"sma_60":7531.33,"sma_120":7970.5},{"date":"2026-01-22","open":6870,"high":7770,"low":6850,"close":7610,"volume":145040,"rsi_14":58.07,"sma_20":7163.0,"sma_60":7520.83,"sma_120":7960.17},{"date":"2026-01-23","open":7610,"high":7770,"low":7200,"close":7640,"volume":69169,"rsi_14":58.07,"sma_20":7178.0,"sma_60":7512.83,"sma_120":7950.58},{"date":"2026-01-26","open":7620,"high":7750,"low":7350,"close":7360,"volume":94078,"rsi_14":56.33,"sma_20":7185.0,"sma_60":7500.5,"sma_120":7937.92},{"date":"2026-01-27","open":7320,"high":7600,"low":7300,"close":7570,"volume":65823,"rsi_14":63.22,"sma_20":7205.0,"sma_60":7491.0,"sma_120":7926.92},{"date":"2026-01-28","open":7570,"high":7650,"low":7530,"close":7600,"volume":52241,"rsi_14":47.84,"sma_20":7220.0,"sma_60":7485.67,"sma_120":7916.5},{"date":"2026-01-29","open":7630,"high":7970,"low":7550,"close":7900,"volume":69050,"rsi_14":63.51,"sma_20":7250.5,"sma_60":7485.67,"sma_120":7912.17},{"date":"2026-01-30","open":7900,"high":7970,"low":7690,"close":7820,"volume":29242,"rsi_14":60.62,"sma_20":7287.0,"sma_60":7485.83,"sma_120":7906.58},{"date":"2026-02-02","open":7800,"high":8250,"low":7500,"close":7850,"volume":105202,"rsi_14":63.35,"sma_20":7323.5,"sma_60":7484.5,"sma_120":7900.83},{"date":"2026-02-03","open":8080,"high":8360,"low":7910,"close":8330,"volume":95494,"rsi_14":73.44,"sma_20":7393.0,"sma_60":7494.5,"sma_120":7897.75},{"date":"2026-02-04","open":8310,"high":10740,"low":8300,"close":9530,"volume":2741316,"rsi_14":85.56,"sma_20":7534.5,"sma_60":7537.17,"sma_120":7905.5},{"date":"2026-02-05","open":9300,"high":9300,"low":8710,"close":9040,"volume":342786,"rsi_14":75.31,"sma_20":7601.5,"sma_60":7554.5,"sma_120":7909.0},{"date":"2026-02-06","open":8800,"high":9300,"low":7760,"close":7920,"volume":714894,"rsi_14":59.46,"sma_20":7632.5,"sma_60":7552.5,"sma_120":7903.25},{"date":"2026-02-09","open":8150,"high":8390,"low":7970,"close":8340,"volume":205950,"rsi_14":62.09,"sma_20":7682.5,"sma_60":7558.17,"sma_120":7901.08},{"date":"2026-02-10","open":8350,"high":8820,"low":8190,"close":8670,"volume":333201,"rsi_14":65.68,"sma_20":7753.0,"sma_60":7569.83,"sma_120":7899.58},{"date":"2026-02-11","open":8700,"high":8900,"low":8250,"close":8590,"volume":155880,"rsi_14":59.65,"sma_20":7826.0,"sma_60":7585.5,"sma_120":7902.25},{"date":"2026-02-12","open":8500,"high":8850,"low":8400,"close":8620,"volume":140679,"rsi_14":59.65,"sma_20":7908.5,"sma_60":7600.5,"sma_120":7905.33},{"date":"2026-02-13","open":8520,"high":8590,"low":8350,"close":8580,"volume":94265,"rsi_14":62.6,"sma_20":7989.0,"sma_60":7617.5,"sma_120":7910.33},{"date":"2026-02-19","open":8850,"high":9270,"low":8510,"close":9190,"volume":208773,"rsi_14":65.46,"sma_20":8101.5,"sma_60":7645.17,"sma_120":7921.75},{"date":"2026-02-20","open":9270,"high":9270,"low":9000,"close":9120,"volume":68918,"rsi_14":64.39,"sma_20":8207.5,"sma_60":7671.5,"sma_120":7932.25},{"date":"2026-02-23","open":9220,"high":10240,"low":9220,"close":9830,"volume":426740,"rsi_14":66.96,"sma_20":8355.5,"sma_60":7715.0,"sma_120":7947.75},{"date":"2026-02-24","open":9910,"high":10650,"low":9860,"close":10190,"volume":249264,"rsi_14":69.85,"sma_20":8484.5,"sma_60":7763.17,"sma_120":7966.92},{"date":"2026-02-25","open":10380,"high":10600,"low":10030,"close":10100,"volume":139115,"rsi_14":68.66,"sma_20":8607.5,"sma_60":7809.17,"sma_120":7984.83},{"date":"2026-02-26","open":10100,"high":10250,"low":9880,"close":9940,"volume":180433,"rsi_14":64.1,"sma_20":8736.5,"sma_60":7844.33,"sma_120":7994.92},{"date":"2026-02-27","open":9930,"high":9930,"low":9530,"close":9650,"volume":155608,"rsi_14":51.25,"sma_20":8840.5,"sma_60":7889.0,"sma_120":8017.25},{"date":"2026-03-03","open":9400,"high":10190,"low":9330,"close":9640,"volume":220796,"rsi_14":56.94,"sma_20":8942.5,"sma_60":7925.33,"sma_120":8033.0},{"date":"2026-03-04","open":9550,"high":9550,"low":8270,"close":8290,"volume":231045,"rsi_14":54.07,"sma_20":8962.0,"sma_60":7937.5,"sma_120":8037.92},{"date":"2026-03-05","open":8800,"high":9280,"low":8400,"close":9080,"volume":115931,"rsi_14":57.52,"sma_20":9025.0,"sma_60":7958.83,"sma_120":8049.75},{"date":"2026-03-06","open":9070,"high":9300,"low":8750,"close":9140,"volume":33846,"rsi_14":55.05,"sma_20":9089.5,"sma_60":7978.83,"sma_120":8061.67},{"date":"2026-03-09","open":8850,"high":8940,"low":8250,"close":8550,"volume":78759,"rsi_14":49.61,"sma_20":9100.5,"sma_60":7988.5,"sma_120":8067.92},{"date":"2026-03-10","open":8840,"high":8930,"low":8640,"close":8910,"volume":57122,"rsi_14":52.64,"sma_20":9069.5,"sma_60":8005.0,"sma_120":8074.92},{"date":"2026-03-11","open":8950,"high":9170,"low":8720,"close":8920,"volume":41315,"rsi_14":53.11,"sma_20":9063.5,"sma_60":8024.0,"sma_120":8082.58},{"date":"2026-03-12","open":8810,"high":9160,"low":8750,"close":8850,"volume":58287,"rsi_14":46.54,"sma_20":9110.0,"sma_60":8044.17,"sma_120":8088.5},{"date":"2026-03-13","open":8770,"high":9400,"low":8620,"close":8970,"volume":62205,"rsi_14":48.49,"sma_20":9141.5,"sma_60":8067.33,"sma_120":8095.25},{"date":"2026-03-16","open":8970,"high":8970,"low":8690,"close":8890,"volume":36865,"rsi_14":39.17,"sma_20":9152.5,"sma_60":8078.5,"sma_120":8090.67},{"date":"2026-03-17","open":8920,"high":9160,"low":8850,"close":9060,"volume":45056,"rsi_14":36.39,"sma_20":9176.0,"sma_60":8113.33,"sma_120":8108.08},{"date":"2026-03-18","open":9180,"high":9860,"low":9070,"close":9600,"volume":140201,"rsi_14":44.57,"sma_20":9225.0,"sma_60":8146.5,"sma_120":8119.25},{"date":"2026-03-19","open":9360,"high":10460,"low":9260,"close":10100,"volume":278176,"rsi_14":51.62,"sma_20":9301.0,"sma_60":8188.17,"sma_120":8134.17},{"date":"2026-03-20","open":10150,"high":10300,"low":9900,"close":10060,"volume":70018,"rsi_14":54.37,"sma_20":9344.5,"sma_60":8230.0,"sma_120":8148.25},{"date":"2026-03-23","open":9900,"high":9960,"low":9510,"close":9520,"volume":88968,"rsi_14":48.85,"sma_20":9364.5,"sma_60":8264.5,"sma_120":8154.92},{"date":"2026-03-24","open":9640,"high":9950,"low":9510,"close":9950,"volume":99954,"rsi_14":69.3,"sma_20":9370.5,"sma_60":8304.67,"sma_120":8166.67},{"date":"2026-03-25","open":9950,"high":10400,"low":9940,"close":10390,"volume":93399,"rsi_14":66.58,"sma_20":9380.5,"sma_60":8350.67,"sma_120":8181.25},{"date":"2026-03-26","open":10150,"high":10340,"low":9740,"close":10040,"volume":74503,"rsi_14":60.61,"sma_20":9377.5,"sma_60":8393.83,"sma_120":8193.92},{"date":"2026-03-27","open":9830,"high":10270,"low":9690,"close":10170,"volume":58227,"rsi_14":71.43,"sma_20":9389.0,"sma_60":8441.0,"sma_120":8206.92},{"date":"2026-03-30","open":9960,"high":10300,"low":9810,"close":10140,"volume":55985,"rsi_14":67.83,"sma_20":9413.5,"sma_60":8489.67,"sma_120":8219.08},{"date":"2026-03-31","open":10130,"high":10220,"low":9760,"close":9760,"volume":60483,"rsi_14":60.99,"sma_20":9419.5,"sma_60":8532.83,"sma_120":8230.08},{"date":"2026-04-01","open":9990,"high":10290,"low":9990,"close":10250,"volume":79064,"rsi_14":66.51,"sma_20":9517.5,"sma_60":8582.0,"sma_120":8245.33},{"date":"2026-04-02","open":10260,"high":10330,"low":9730,"close":9770,"volume":68559,"rsi_14":58.7,"sma_20":9552.0,"sma_60":8623.33,"sma_120":8256.0},{"date":"2026-04-03","open":9890,"high":10140,"low":9890,"close":10120,"volume":56797,"rsi_14":62.63,"sma_20":9601.0,"sma_60":8673.83,"sma_120":8268.83},{"date":"2026-04-06","open":10140,"high":10140,"low":9740,"close":9840,"volume":42215,"rsi_14":57.83,"sma_20":9665.5,"sma_60":8719.17,"sma_120":8277.42},{"date":"2026-04-07","open":10050,"high":10050,"low":9570,"close":9790,"volume":35094,"rsi_14":52.12,"sma_20":9709.5,"sma_60":8766.67,"sma_120":8286.08},{"date":"2026-04-08","open":10010,"high":10400,"low":9860,"close":10340,"volume":84785,"rsi_14":52.64,"sma_20":9780.5,"sma_60":8827.33,"sma_120":8299.5},{"date":"2026-04-09","open":10340,"high":10340,"low":9840,"close":9880,"volume":63279,"rsi_14":48.19,"sma_20":9832.0,"sma_60":8863.67,"sma_120":8309.08},{"date":"2026-04-10","open":10040,"high":10250,"low":9910,"close":10190,"volume":91827,"rsi_14":57.08,"sma_20":9893.0,"sma_60":8911.83,"sma_120":8320.33},{"date":"2026-04-13","open":10140,"high":10650,"low":9980,"close":10510,"volume":195691,"rsi_14":56.06,"sma_20":9974.0,"sma_60":8964.67,"sma_120":8334.92},{"date":"2026-04-14","open":10700,"high":12070,"low":10650,"close":11540,"volume":650495,"rsi_14":61.04,"sma_20":10098.0,"sma_60":9036.0,"sma_120":8359.58},{"date":"2026-04-15","open":11650,"high":11930,"low":11380,"close":11870,"volume":215943,"rsi_14":67.63,"sma_20":10211.5,"sma_60":9115.0,"sma_120":8387.0},{"date":"2026-04-16","open":11970,"high":11970,"low":11210,"close":11710,"volume":170687,"rsi_14":64.75,"sma_20":10292.0,"sma_60":9194.0,"sma_120":8413.17},{"date":"2026-04-17","open":11690,"high":11880,"low":11450,"close":11710,"volume":111769,"rsi_14":65.13,"sma_20":10374.5,"sma_60":9273.5,"sma_120":8439.17},{"date":"2026-04-20","open":11630,"high":12500,"low":11440,"close":11570,"volume":307853,"rsi_14":68.28,"sma_20":10477.0,"sma_60":9349.67,"sma_120":8464.5},{"date":"2026-04-21","open":11850,"high":12100,"low":11500,"close":11840,"volume":177898,"rsi_14":66.81,"sma_20":10571.5,"sma_60":9432.5,"sma_120":8493.33},{"date":"2026-04-22","open":11840,"high":12000,"low":11590,"close":11990,"volume":103728,"rsi_14":75.23,"sma_20":10651.5,"sma_60":9505.5,"sma_120":8523.75},{"date":"2026-04-23","open":12000,"high":12160,"low":11580,"close":11740,"volume":103015,"rsi_14":68.84,"sma_20":10736.5,"sma_60":9573.83,"sma_120":8552.92},{"date":"2026-04-24","open":11730,"high":11800,"low":11500,"close":11720,"volume":77190,"rsi_14":73.27,"sma_20":10814.0,"sma_60":9646.5,"sma_120":8582.92},{"date":"2026-04-27","open":11900,"high":11960,"low":11520,"close":11730,"volume":115984,"rsi_14":74.25,"sma_20":10893.5,"sma_60":9715.83,"sma_120":8613.17},{"date":"2026-04-28","open":11730,"high":11850,"low":11430,"close":11740,"volume":108337,"rsi_14":70.23,"sma_20":10992.5,"sma_60":9784.83,"sma_120":8643.17},{"date":"2026-04-29","open":11740,"high":11740,"low":11480,"close":11480,"volume":65935,"rsi_14":74.54,"sma_20":11054.0,"sma_60":9844.5,"sma_120":8665.08},{"date":"2026-04-30","open":11480,"high":11890,"low":11300,"close":11590,"volume":77993,"rsi_14":51.46,"sma_20":11346.0,"sma_60":10319.5,"sma_120":9518.25},{"date":"2026-05-04","open":11660,"high":11910,"low":11520,"close":11910,"volume":118248,"rsi_14":72.88,"sma_20":11234.5,"sma_60":9975.0,"sma_120":8737.75},{"date":"2026-05-06","open":12100,"high":12890,"low":11570,"close":12100,"volume":494047,"rsi_14":62.61,"sma_20":11347.5,"sma_60":10037.83,"sma_120":8772.5},{"date":"2026-05-07","open":12240,"high":12770,"low":12160,"close":12200,"volume":501070,"rsi_14":58.29,"sma_20":11468.0,"sma_60":10082.33,"sma_120":8809.75},{"date":"2026-05-08","open":12000,"high":12350,"low":11840,"close":12270,"volume":95459,"rsi_14":64.74,"sma_20":11564.5,"sma_60":10136.17,"sma_120":8845.33},{"date":"2026-05-11","open":12230,"high":12550,"low":11960,"close":12360,"volume":173156,"rsi_14":66.33,"sma_20":11688.5,"sma_60":10210.17,"sma_120":8881.33},{"date":"2026-05-12","open":12390,"high":12450,"low":11650,"close":11830,"volume":154571,"rsi_14":55.46,"sma_20":11770.5,"sma_60":10268.33,"sma_120":8913.25},{"date":"2026-05-13","open":11840,"high":12180,"low":11660,"close":11960,"volume":163532,"rsi_14":52.68,"sma_20":11843.0,"sma_60":10323.17,"sma_120":8946.5},{"date":"2026-05-14","open":12110,"high":12110,"low":11460,"close":11770,"volume":159100,"rsi_14":45.18,"sma_20":11854.5,"sma_60":10376.17,"sma_120":8980.83},{"date":"2026-05-15","open":11770,"high":11980,"low":11000,"close":11310,"volume":176407,"rsi_14":41.37,"sma_20":11826.5,"sma_60":10421.0,"sma_120":9010.75},{"date":"2026-05-18","open":11010,"high":11300,"low":10510,"close":10800,"volume":122087,"rsi_14":34.56,"sma_20":11781.0,"sma_60":10458.0,"sma_120":9037.75},{"date":"2026-05-19","open":10800,"high":10890,"low":10100,"close":10290,"volume":140132,"rsi_14":29.31,"sma_20":11710.0,"sma_60":10476.33,"sma_120":9060.75},{"date":"2026-05-20","open":10230,"high":10550,"low":9680,"close":9800,"volume":145464,"rsi_14":25.51,"sma_20":11621.5,"sma_60":10487.67,"sma_120":9079.58},{"date":"2026-05-21","open":10000,"high":10600,"low":10000,"close":10450,"volume":98350,"rsi_14":38.16,"sma_20":11552.0,"sma_60":10498.0,"sma_120":9106.5},{"date":"2026-05-22","open":10640,"high":10930,"low":10260,"close":10820,"volume":133341,"rsi_14":41.65,"sma_20":11493.5,"sma_60":10508.5,"sma_120":9135.83},{"date":"2026-05-26","open":10850,"high":11140,"low":10350,"close":10410,"volume":94736,"rsi_14":34.04,"sma_20":11427.0,"sma_60":10513.67,"sma_120":9161.42},{"date":"2026-05-27","open":10420,"high":10480,"low":9700,"close":9810,"volume":147838,"rsi_14":27.59,"sma_20":11331.5,"sma_60":10511.5,"sma_120":9181.58},{"date":"2026-05-28","open":9810,"high":9810,"low":9220,"close":9660,"volume":136533,"rsi_14":25.39,"sma_20":11228.0,"sma_60":10511.67,"sma_120":9200.33},{"date":"2026-05-29","open":9540,"high":10000,"low":9280,"close":9490,"volume":177189,"rsi_14":23.57,"sma_20":11115.5,"sma_60":10509.17,"sma_120":9217.25},{"date":"2026-06-01","open":9490,"high":9490,"low":9010,"close":9300,"volume":110210,"rsi_14":21.46,"sma_20":11006.5,"sma_60":10526.0,"sma_120":9231.75},{"date":"2026-06-02","open":9060,"high":9300,"low":8810,"close":9050,"volume":129639,"rsi_14":22.64,"sma_20":10879.5,"sma_60":10525.5,"sma_120":9242.17},{"date":"2026-06-04","open":9050,"high":9340,"low":8830,"close":9250,"volume":24899,"rsi_14":23.69,"sma_20":10746.5,"sma_60":10527.33,"sma_120":9253.08},{"date":"2026-06-05","open":9010,"high":9050,"low":8520,"close":8670,"volume":57432,"rsi_14":22.02,"sma_20":10575.0,"sma_60":10529.33,"sma_120":9258.92},{"date":"2026-06-08","open":8400,"high":8400,"low":7830,"close":7830,"volume":116337,"rsi_14":20.61,"sma_20":10356.5,"sma_60":10511.33,"sma_120":9258.17},{"date":"2026-06-09","open":7870,"high":8600,"low":7870,"close":8550,"volume":49262,"rsi_14":31.65,"sma_20":10170.5,"sma_60":10505.17,"sma_120":9264.58},{"date":"2026-06-10","open":8730,"high":8910,"low":8310,"close":8590,"volume":57376,"rsi_14":34.98,"sma_20":9982.0,"sma_60":10500.83,"sma_120":9272.5},{"date":"2026-06-11","open":8500,"high":8960,"low":8310,"close":8710,"volume":26670,"rsi_14":39.7,"sma_20":9826.0,"sma_60":10496.5,"sma_120":9281.92},{"date":"2026-06-12","open":9000,"high":9060,"low":8750,"close":9020,"volume":57757,"rsi_14":35.56,"sma_20":9679.0,"sma_60":10498.67,"sma_120":9293.58},{"date":"2026-06-15","open":9170,"high":9180,"low":8910,"close":9170,"volume":25243,"rsi_14":32.56,"sma_20":9549.0,"sma_60":10500.5,"sma_120":9306.92},{"date":"2026-06-16","open":9170,"high":9330,"low":8760,"close":8770,"volume":25356,"rsi_14":32.63,"sma_20":9422.0,"sma_60":10486.67,"sma_120":9316.58},{"date":"2026-06-17","open":8780,"high":8950,"low":8670,"close":8950,"volume":76646,"rsi_14":55.07,"sma_20":8881.5,"sma_60":10342.33,"sma_120":9391.67},{"date":"2026-06-18","open":8880,"high":9000,"low":8450,"close":8610,"volume":26766,"rsi_14":38.31,"sma_20":9245.5,"sma_60":10443.33,"sma_120":9336.67},{"date":"2026-06-19","open":8630,"high":9000,"low":8250,"close":8620,"volume":38089,"rsi_14":39.95,"sma_20":9186.5,"sma_60":10428.33,"sma_120":9346.42},{"date":"2026-06-22","open":8310,"high":9700,"low":8310,"close":9680,"volume":120283,"rsi_14":53.65,"sma_20":9148.0,"sma_60":10423.83,"sma_120":9364.25},{"date":"2026-06-23","open":9680,"high":9680,"low":8200,"close":8220,"volume":220068,"rsi_14":43.53,"sma_20":9018.0,"sma_60":10387.67,"sma_120":9369.17},{"date":"2026-06-24","open":8230,"high":8470,"low":7900,"close":8130,"volume":67470,"rsi_14":41.11,"sma_20":8904.0,"sma_60":10355.83,"sma_120":9374.83},{"date":"2026-06-25","open":8160,"high":8290,"low":7960,"close":8070,"volume":48820,"rsi_14":44.81,"sma_20":8817.0,"sma_60":10320.83,"sma_120":9380.92},{"date":"2026-06-26","open":8090,"high":8140,"low":7680,"close":7980,"volume":54605,"rsi_14":51.49,"sma_20":8733.0,"sma_60":10284.83,"sma_120":9387.25},{"date":"2026-06-29","open":7910,"high":8760,"low":7850,"close":8750,"volume":58324,"rsi_14":51.97,"sma_20":8696.0,"sma_60":10268.0,"sma_120":9400.42},{"date":"2026-06-30","open":8540,"high":9440,"low":8540,"close":9200,"volume":66764,"rsi_14":55.56,"sma_20":8691.0,"sma_60":10250.5,"sma_120":9416.25},{"date":"2026-07-01","open":9130,"high":9600,"low":9030,"close":9570,"volume":40394,"rsi_14":57.49,"sma_20":8717.0,"sma_60":10247.17,"sma_120":9435.25},{"date":"2026-07-02","open":9560,"high":9560,"low":8610,"close":8920,"volume":52577,"rsi_14":49.18,"sma_20":8700.5,"sma_60":10227.17,"sma_120":9450.5},{"date":"2026-07-03","open":9020,"high":9300,"low":8300,"close":8990,"volume":35670,"rsi_14":48.5,"sma_20":8716.5,"sma_60":10213.0,"sma_120":9466.08},{"date":"2026-07-06","open":8920,"high":9190,"low":8530,"close":8930,"volume":25623,"rsi_14":51.41,"sma_20":8771.5,"sma_60":10198.67,"sma_120":9482.67},{"date":"2026-07-07","open":8860,"high":8950,"low":8100,"close":8320,"volume":38084,"rsi_14":44.83,"sma_20":8760.0,"sma_60":10165.0,"sma_120":9496.17},{"date":"2026-07-08","open":8370,"high":8370,"low":7800,"close":8150,"volume":62066,"rsi_14":46.11,"sma_20":8738.0,"sma_60":10136.17,"sma_120":9499.92},{"date":"2026-07-09","open":8160,"high":8400,"low":7880,"close":8200,"volume":38260,"rsi_14":46.48,"sma_20":8712.5,"sma_60":10103.0,"sma_120":9507.42},{"date":"2026-07-10","open":8200,"high":8580,"low":8050,"close":8550,"volume":19573,"rsi_14":39.24,"sma_20":8689.0,"sma_60":10070.33,"sma_120":9517.5},{"date":"2026-07-13","open":8620,"high":8730,"low":7910,"close":8200,"volume":23674,"rsi_14":49.76,"sma_20":8640.5,"sma_60":10014.67,"sma_120":9525.33},{"date":"2026-07-14","open":8200,"high":8370,"low":7680,"close":8190,"volume":50959,"rsi_14":50.74,"sma_20":8611.5,"sma_60":9953.33,"sma_120":9534.17},{"date":"2026-07-15","open":8290,"high":8540,"low":8120,"close":8540,"volume":20222,"rsi_14":55.4,"sma_20":8591.0,"sma_60":9900.5,"sma_120":9547.25},{"date":"2026-07-16","open":8430,"high":8800,"low":8210,"close":8440,"volume":21428,"rsi_14":55.28,"sma_20":8582.5,"sma_60":9846.0,"sma_120":9559.75},{"date":"2026-07-20","open":8590,"high":8590,"low":7730,"close":8100,"volume":33891,"rsi_14":41.73,"sma_20":8556.5,"sma_60":9788.17,"sma_120":9568.92},{"date":"2026-07-21","open":8100,"high":8100,"low":7670,"close":8070,"volume":31072,"rsi_14":33.9,"sma_20":8476.0,"sma_60":9725.33,"sma_120":9578.92},{"date":"2026-07-22","open":8240,"high":8290,"low":7850,"close":7860,"volume":21713,"rsi_14":24.48,"sma_20":8458.0,"sma_60":9656.5,"sma_120":9581.0},{"date":"2026-07-23","open":7900,"high":8290,"low":7860,"close":8290,"volume":27235,"rsi_14":39.94,"sma_20":8466.0,"sma_60":9599.0,"sma_120":9586.42},{"date":"2026-07-24","open":8450,"high":8450,"low":7820,"close":8060,"volume":10614,"rsi_14":35.87,"sma_20":8465.5,"sma_60":9538.0,"sma_120":9592.25},{"date":"2026-07-27","open":8070,"high":8150,"low":7810,"close":8050,"volume":29013,"rsi_14":36.42,"sma_20":8469.0,"sma_60":9476.67,"sma_120":9596.25},{"date":"2026-07-28","open":7950,"high":7950,"low":7140,"close":7280,"volume":83376,"rsi_14":34.71,"sma_20":8395.5,"sma_60":9402.33,"sma_120":9593.58},{"date":"2026-07-29","open":7330,"high":7500,"low":6550,"close":6780,"volume":80172,"rsi_14":31.64,"sma_20":8274.5,"sma_60":9324.0,"sma_120":9584.25},{"date":"2026-07-30","open":6500,"high":7150,"low":6500,"close":6980,"volume":19416,"rsi_14":34.28,"sma_20":8145.0,"sma_60":9247.17,"sma_120":9577.25},{"date":"2026-07-31","open":7210,"high":7750,"low":7170,"close":7750,"volume":30834,"rsi_14":40.7,"sma_20":8086.5,"sma_60":9177.83,"sma_120":9576.42},{"date":"2026-08-03","open":7800,"high":8250,"low":7570,"close":8200,"volume":28269,"rsi_14":50.0,"sma_20":8047.0,"sma_60":9112.83,"sma_120":9575.33},{"date":"2026-08-04","open":8200,"high":8400,"low":7910,"close":8300,"volume":55195,"rsi_14":51.22,"sma_20":8015.5,"sma_60":9047.83,"sma_120":9565.08},{"date":"2026-08-05","open":8270,"high":8690,"low":8270,"close":8620,"volume":25203,"rsi_14":50.9,"sma_20":8030.5,"sma_60":8987.0,"sma_120":9561.58},{"date":"2026-08-06","open":8620,"high":8700,"low":8350,"close":8550,"volume":49791,"rsi_14":51.24,"sma_20":8050.5,"sma_60":8923.5,"sma_120":9566.83},{"date":"2026-08-07","open":8750,"high":8810,"low":8350,"close":8700,"volume":19188,"rsi_14":57.08,"sma_20":8075.5,"sma_60":8871.33,"sma_120":9569.83},{"date":"2026-08-10","open":8790,"high":8920,"low":8500,"close":8850,"volume":47349,"rsi_14":58.94,"sma_20":8090.5,"sma_60":8819.5,"sma_120":9571.33},{"date":"2026-08-11","open":8660,"high":9120,"low":8660,"close":9080,"volume":25884,"rsi_14":63.93,"sma_20":8134.5,"sma_60":8774.67,"sma_120":9575.42},{"date":"2026-08-12","open":9080,"high":9180,"low":8800,"close":9050,"volume":36122,"rsi_14":59.55,"sma_20":8177.5,"sma_60":8737.0,"sma_120":9579.0},{"date":"2026-08-13","open":9030,"high":9090,"low":8660,"close":8950,"volume":17369,"rsi_14":61.56,"sma_20":8198.0,"sma_60":8706.17,"sma_120":9582.08},{"date":"2026-08-14","open":9090,"high":9150,"low":8640,"close":9150,"volume":39147,"rsi_14":63.61,"sma_20":8233.5,"sma_60":8687.17,"sma_120":9581.75},{"date":"2026-08-18","open":9110,"high":9300,"low":8620,"close":8780,"volume":35787,"rsi_14":70.6,"sma_20":8267.5,"sma_60":8670.17,"sma_120":9578.92},{"date":"2026-08-19","open":8780,"high":8780,"low":8230,"close":8460,"volume":35261,"rsi_14":74.28,"sma_20":8287.0,"sma_60":8637.0,"sma_120":9567.5},{"date":"2026-08-20","open":8590,"high":8650,"low":8170,"close":8600,"volume":42959,"rsi_14":73.82,"sma_20":8324.0,"sma_60":8600.0,"sma_120":9554.25},{"date":"2026-08-21","open":8500,"high":8500,"low":8120,"close":8500,"volume":55441,"rsi_14":63.74,"sma_20":8334.5,"sma_60":8568.17,"sma_120":9540.92},{"date":"2026-08-24","open":8590,"high":8650,"low":8330,"close":8600,"volume":30047,"rsi_14":58.4,"sma_20":8361.5,"sma_60":8548.0,"sma_120":9529.75},{"date":"2026-08-25","open":8510,"high":8970,"low":8200,"close":8970,"volume":18477,"rsi_14":62.64,"sma_20":8407.5,"sma_60":8536.5,"sma_120":9524.08},{"date":"2026-08-26","open":8900,"high":9070,"low":8670,"close":8990,"volume":22145,"rsi_14":57.87,"sma_20":8493.0,"sma_60":8528.17,"sma_120":9518.67},{"date":"2026-08-27","open":8960,"high":9170,"low":8730,"close":9040,"volume":58614,"rsi_14":60.52,"sma_20":8606.0,"sma_60":8523.83,"sma_120":9524.92},{"date":"2026-08-28","open":9010,"high":9130,"low":8820,"close":9000,"volume":25079,"rsi_14":56.76,"sma_20":8707.0,"sma_60":8523.0,"sma_120":9524.25},{"date":"2026-08-31","open":8900,"high":9050,"low":8640,"close":9010,"volume":31644,"rsi_14":53.85,"sma_20":8770.0,"sma_60":8519.0,"sma_120":9523.17},{"date":"2026-09-01","open":9030,"high":9210,"low":8750,"close":9120,"volume":28193,"rsi_14":51.02,"sma_20":8816.0,"sma_60":8526.5,"sma_120":9527.92},{"date":"2026-09-02","open":9020,"high":9180,"low":8720,"close":8870,"volume":9533,"rsi_14":45.87,"sma_20":8844.5,"sma_60":8543.83,"sma_120":9527.58},{"date":"2026-09-03","open":9040,"high":9050,"low":8590,"close":8730,"volume":4642,"rsi_14":45.05,"sma_20":8850.0,"sma_60":8546.83,"sma_120":9526.0},{"date":"2026-09-04","open":8730,"high":8970,"low":8520,"close":8840,"volume":50825,"rsi_14":42.72,"sma_20":8864.5,"sma_60":8551.0,"sma_120":9525.92},{"date":"2026-09-07","open":8860,"high":9000,"low":8690,"close":8720,"volume":6649,"rsi_14":48.4,"sma_20":8865.5,"sma_60":8551.17,"sma_120":9523.83},{"date":"2026-09-08","open":8660,"high":8940,"low":8600,"close":8620,"volume":42951,"rsi_14":54.82,"sma_20":8854.0,"sma_60":8544.5,"sma_120":9521.58},{"date":"2026-09-09","open":8720,"high":8970,"low":8640,"close":8970,"volume":54574,"rsi_14":59.89,"sma_20":8848.5,"sma_60":8541.17,"sma_120":9520.83},{"date":"2026-09-10","open":8980,"high":9300,"low":8630,"close":9040,"volume":112520,"rsi_14":64.67,"sma_20":8848.0,"sma_60":8545.67,"sma_120":9516.17},{"date":"2026-09-11","open":9000,"high":9090,"low":8810,"close":9070,"volume":26625,"rsi_14":63.28,"sma_20":8854.0,"sma_60":8547.67,"sma_120":9507.58},{"date":"2026-09-14","open":9060,"high":9320,"low":8830,"close":8990,"volume":33562,"rsi_14":50.68,"sma_20":8846.0,"sma_60":8554.0,"sma_120":9498.67},{"date":"2026-09-15","open":9100,"high":9280,"low":9010,"close":9190,"volume":41554,"rsi_14":56.02,"sma_20":8866.5,"sma_60":8563.5,"sma_120":9495.92},{"date":"2026-09-16","open":9140,"high":9290,"low":8950,"close":9250,"volume":24621,"rsi_14":56.29,"sma_20":8906.0,"sma_60":8556.33,"sma_120":9490.08},{"date":"2026-09-17","open":9170,"high":9300,"low":9050,"close":9260,"volume":11448,"rsi_14":57.93,"sma_20":8939.0,"sma_60":8573.67,"sma_120":9480.67},{"date":"2026-09-18","open":9230,"high":9300,"low":9080,"close":9270,"volume":19994,"rsi_14":57.93,"sma_20":8977.5,"sma_60":8592.67,"sma_120":9474.25},{"date":"2026-09-21","open":9230,"high":9300,"low":9010,"close":9240,"volume":23970,"rsi_14":53.85,"sma_20":9009.5,"sma_60":8612.17,"sma_120":9466.5},{"date":"2026-09-22","open":9320,"high":9400,"low":9170,"close":9360,"volume":35338,"rsi_14":67.13,"sma_20":9029.0,"sma_60":8635.17,"sma_120":9460.0},{"date":"2026-09-23","open":9360,"high":9450,"low":9160,"close":9240,"volume":41940,"rsi_14":68.09,"sma_20":9041.5,"sma_60":8643.33,"sma_120":9455.67},{"date":"2026-09-28","open":9410,"high":9500,"low":9170,"close":9410,"volume":14370,"rsi_14":69.39,"sma_20":9060.0,"sma_60":8646.83,"sma_120":9448.67},{"date":"2026-09-29","open":9420,"high":9790,"low":9420,"close":9760,"volume":50970,"rsi_14":80.59,"sma_20":9098.0,"sma_60":8650.0,"sma_120":9448.58},{"date":"2026-09-30","open":10470,"high":10790,"low":10170,"close":10350,"volume":221825,"rsi_14":89.5,"sma_20":9165.0,"sma_60":8673.83,"sma_120":9450.5},{"date":"2026-10-01","open":10480,"high":10680,"low":10230,"close":10600,"volume":54855,"rsi_14":89.0,"sma_20":9239.0,"sma_60":8700.67,"sma_120":9456.83},{"date":"2026-10-02","open":10600,"high":11190,"low":10500,"close":11170,"volume":88166,"rsi_14":91.12,"sma_20":9354.0,"sma_60":8738.0,"sma_120":9468.33},{"date":"2026-10-06","open":11140,"high":11890,"low":10900,"close":11760,"volume":153801,"rsi_14":92.7,"sma_20":9505.5,"sma_60":8795.33,"sma_120":9480.17},{"date":"2026-10-07","open":11710,"high":15230,"low":11520,"close":14670,"volume":2812021,"rsi_14":97.49,"sma_20":9797.0,"sma_60":8904.0,"sma_120":9520.08},{"date":"2026-10-08","open":14330,"high":14980,"low":13070,"close":13260,"volume":4474966,"rsi_14":78.3,"sma_20":10024.0,"sma_60":8988.33,"sma_120":9545.67},{"date":"2026-10-12","open":13490,"high":14850,"low":13230,"close":14450,"volume":3269311,"rsi_14":81.25,"sma_20":10315.5,"sma_60":9086.67,"sma_120":9578.5},{"date":"2026-10-13","open":13790,"high":15200,"low":13350,"close":14730,"volume":1594411,"rsi_14":81.84,"sma_20":10603.5,"sma_60":9195.5,"sma_120":9605.08},{"date":"2026-10-14","open":14410,"high":14620,"low":14200,"close":14270,"volume":210113,"rsi_14":77.65,"sma_20":10865.0,"sma_60":9296.83,"sma_120":9625.08},{"date":"2026-10-15","open":13500,"high":13500,"low":12900,"close":13000,"volume":247126,"rsi_14":68.29,"sma_20":11061.5,"sma_60":9371.17,"sma_120":9635.83},{"date":"2026-10-16","open":13300,"high":14160,"low":13300,"close":13710,"volume":187475,"rsi_14":70.01,"sma_20":11297.5,"sma_60":9459.0,"sma_120":9652.5},{"date":"2026-10-19","open":13310,"high":14900,"low":13190,"close":14810,"volume":1151897,"rsi_14":73.5,"sma_20":11578.5,"sma_60":9570.83,"sma_120":9679.5},{"date":"2026-10-20","open":14520,"high":14520,"low":13260,"close":13270,"volume":504106,"rsi_14":64.6,"sma_20":11779.5,"sma_60":9657.5,"sma_120":9691.42},{"date":"2026-10-21","open":13800,"high":14280,"low":12590,"close":13030,"volume":764441,"rsi_14":62.47,"sma_20":11968.0,"sma_60":9743.67,"sma_120":9700.08},{"date":"2026-10-22","open":12720,"high":13460,"low":12020,"close":12220,"volume":659849,"rsi_14":57.01,"sma_20":12115.5,"sma_60":9809.17,"sma_120":9704.08},{"date":"2026-10-23","open":11798,"high":11807,"low":10734,"close":11160,"volume":557361,"rsi_14":51.98,"sma_20":12211.5,"sma_60":9860.83,"sma_120":9699.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.67,"pbr":0.61,"ttm_eps":null,"close":8004.3745},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.02,"pbr":0.49,"ttm_eps":null,"close":6555.2231},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.39,"pbr":0.51,"ttm_eps":null,"close":7060.8311},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.22,"pbr":0.48,"ttm_eps":null,"close":6715.6787},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.62,"pbr":0.6,"ttm_eps":null,"close":8332.9639},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.99,"pbr":0.61,"ttm_eps":null,"close":8372.4102},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.43,"pbr":0.52,"ttm_eps":null,"close":7300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.09,"pbr":0.7,"ttm_eps":null,"close":9760.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.89,"pbr":0.64,"ttm_eps":null,"close":9200.0}],"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":"비아트론","phase":"above-fold","symbol_resolved":true}