{"status":"ok","report":{"price_analysis":{"current":8050.0,"change_1d":-0.6,"change_7d":-2.0,"change_30d":-2.8,"high_30d":9340.0,"low_30d":7700.0,"position_in_range":21.0,"support":7864.0,"resistance":9176.0},"summary":"파이오링크(170790)은 Technology 섹터 KR 시장 종목입니다, 시가총액 512.15억. 현재가 8,000원, 전일 대비 -1.2%, 30일 -2.8%. PER 7.5배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5090.00, 기관 순매수 500.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 1.4%입니다. 시가총액 512.15억. 매출 675.92억, 영업이익 53.52억.","grade":"C","comment":"PER 7.55배, ROE 1.43%","per":7.6,"pbr":0.62,"roe":1.43,"eps":1059.09,"revenue":67591830935.0,"operating_income":5351716358.0,"net_income":6746916639.0,"market_cap":51535045450,"profit_margin":9.98,"roa":1.23,"operating_margin":7.92,"gross_margin":43.11,"debt_ratio":0.164251718611948,"total_assets":96373814610.0,"total_equity":82777472491.0,"total_debt":13596342119.0,"dividend_yield":3.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.7로 중립 구간입니다. MACD(-73.16)가 시그널선(-26.33)을 하회합니다(데드크로스). 현재가가 SMA20(8316)과 SMA60(8320) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7913~8718 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.68085106382978,"macd":-73.15631505961574,"macd_signal":-26.330825349414926,"sma_20":8315.5,"sma_60":8319.666666666666,"bb_upper":8717.717602797291,"bb_lower":7913.282397202708,"atr_14":415.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5090.00, 기관 순매수 500.00. 30일 누적: 외국인 1.97만, 기관 -1049.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5090.0,"institutional_flow":500.0,"data":[{"date":"2026-10-22","foreign_net":-5398.0,"institution_net":-410.0,"retail_net":5808.0},{"date":"2026-10-21","foreign_net":731.0,"institution_net":500.0,"retail_net":-1231.0},{"date":"2026-10-20","foreign_net":-2501.0,"institution_net":410.0,"retail_net":2091.0},{"date":"2026-10-19","foreign_net":1268.0,"institution_net":0.0,"retail_net":-1268.0},{"date":"2026-10-16","foreign_net":810.0,"institution_net":0.0,"retail_net":-810.0},{"date":"2026-10-15","foreign_net":3768.0,"institution_net":-20.0,"retail_net":-3748.0},{"date":"2026-10-14","foreign_net":2322.0,"institution_net":13.0,"retail_net":-2335.0},{"date":"2026-10-13","foreign_net":13628.0,"institution_net":7.0,"retail_net":-13635.0},{"date":"2026-10-12","foreign_net":-4620.0,"institution_net":0.0,"retail_net":4620.0},{"date":"2026-10-08","foreign_net":-2014.0,"institution_net":0.0,"retail_net":2014.0},{"date":"2026-10-07","foreign_net":-3395.0,"institution_net":-49.0,"retail_net":3444.0},{"date":"2026-10-06","foreign_net":-2463.0,"institution_net":-1035.0,"retail_net":3498.0},{"date":"2026-10-02","foreign_net":1366.0,"institution_net":0.0,"retail_net":-1366.0},{"date":"2026-10-01","foreign_net":944.0,"institution_net":0.0,"retail_net":-944.0},{"date":"2026-09-30","foreign_net":-151.0,"institution_net":0.0,"retail_net":151.0},{"date":"2026-09-29","foreign_net":470.0,"institution_net":0.0,"retail_net":-470.0},{"date":"2026-09-28","foreign_net":7466.0,"institution_net":0.0,"retail_net":-7466.0},{"date":"2026-09-23","foreign_net":-3090.0,"institution_net":-20.0,"retail_net":3110.0},{"date":"2026-09-22","foreign_net":-4259.0,"institution_net":20.0,"retail_net":4239.0},{"date":"2026-09-21","foreign_net":-332.0,"institution_net":-37.0,"retail_net":369.0},{"date":"2026-09-18","foreign_net":282.0,"institution_net":-574.0,"retail_net":292.0},{"date":"2026-09-17","foreign_net":2459.0,"institution_net":0.0,"retail_net":-2459.0},{"date":"2026-09-16","foreign_net":858.0,"institution_net":0.0,"retail_net":-858.0},{"date":"2026-09-15","foreign_net":-1142.0,"institution_net":-2.0,"retail_net":1144.0},{"date":"2026-09-14","foreign_net":5681.0,"institution_net":371.0,"retail_net":-6052.0},{"date":"2026-09-11","foreign_net":12940.0,"institution_net":-223.0,"retail_net":-12717.0},{"date":"2026-09-10","foreign_net":-820.0,"institution_net":0.0,"retail_net":820.0},{"date":"2026-09-09","foreign_net":-1476.0,"institution_net":0.0,"retail_net":1476.0},{"date":"2026-09-08","foreign_net":-2011.0,"institution_net":0.0,"retail_net":2011.0},{"date":"2026-09-07","foreign_net":-1631.0,"institution_net":0.0,"retail_net":1631.0}],"periods":{"d1":{"foreign_net":-5398.0,"institution_net":-410.0,"retail_net":5808.0},"d3":{"foreign_net":-7168.0,"institution_net":500.0,"retail_net":6668.0},"d7":{"foreign_net":1000.0,"institution_net":493.0,"retail_net":-1493.0},"d14":{"foreign_net":4446.0,"institution_net":-584.0,"retail_net":-3862.0},"d30":{"foreign_net":19690.0,"institution_net":-1049.0,"retail_net":-18641.0}}},"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 7.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +23.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.6,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":91.1,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.7,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":78,"summary":"유동비율 6.3x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":6.28,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.22,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":135.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.6%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":43.11,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.6,"current_pbr":0.62,"per_5y_high":11.02,"per_5y_low":6.98,"per_5y_avg":8.62,"per_percentile":44.4,"pbr_5y_high":1.26,"pbr_5y_low":0.83,"pbr_5y_avg":0.99,"pbr_percentile":0.0,"per_5y_median":8.12,"pbr_5y_median":0.97,"history":[{"quarter":"2024-Q2","per":10.56,"pbr":1.09},{"quarter":"2024-Q3","per":8.98,"pbr":0.98},{"quarter":"2024-Q4","per":9.99,"pbr":0.95},{"quarter":"2025-Q1","per":7.1,"pbr":0.83},{"quarter":"2025-Q2","per":6.98,"pbr":0.92},{"quarter":"2025-Q3","per":11.02,"pbr":1.26},{"quarter":"2025-Q4","per":7.49,"pbr":0.97},{"quarter":"2026-Q1","per":8.12,"pbr":1.0},{"quarter":"2026-Q2","per":7.32,"pbr":0.87},{"quarter":"현재","per":7.6,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8998.3916,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8219.1494,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8426.4424,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7121.208,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8013.7583,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10854.5635,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7750.0,"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":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.56,"eps":851.87,"close":8998.39,"source":"reported"},{"date":"2024-07","per":10.16,"eps":851.87,"close":8655.15,"source":"reported"},{"date":"2024-08","per":9.57,"eps":851.87,"close":8154.21,"source":"reported"},{"date":"2024-09","per":8.98,"eps":914.93,"close":8219.15,"source":"reported"},{"date":"2024-10","per":8.14,"eps":914.93,"close":7449.18,"source":"reported"},{"date":"2024-11","per":8.23,"eps":914.93,"close":7532.67,"source":"reported"},{"date":"2024-12","per":9.99,"eps":843.8,"close":8426.44,"source":"reported"},{"date":"2025-01","per":9.3,"eps":843.8,"close":7850.6,"source":"reported"},{"date":"2025-02","per":9.19,"eps":843.8,"close":7754.63,"source":"reported"},{"date":"2025-03","per":7.1,"eps":1003.35,"close":7121.21,"source":"reported"},{"date":"2025-04","per":7.32,"eps":1003.35,"close":7341.95,"source":"reported"},{"date":"2025-05","per":7.1,"eps":1003.35,"close":7121.21,"source":"reported"},{"date":"2025-06","per":6.98,"eps":1148.34,"close":8013.76,"source":"reported"},{"date":"2025-07","per":6.7,"eps":1148.34,"close":7697.05,"source":"reported"},{"date":"2025-08","per":6.89,"eps":1148.34,"close":7908.19,"source":"reported"},{"date":"2025-09","per":11.02,"eps":985.1,"close":10854.56,"source":"reported"},{"date":"2025-10","per":8.89,"eps":985.1,"close":8762.35,"source":"reported"},{"date":"2025-11","per":9.11,"eps":985.1,"close":8973.49,"source":"reported"},{"date":"2025-12","per":7.49,"eps":1175.25,"close":8800.0,"source":"reported"},{"date":"2026-01","per":7.39,"eps":1175.25,"close":8690.0,"source":"reported"},{"date":"2026-02","per":7.45,"eps":1175.25,"close":8750.0,"source":"reported"},{"date":"2026-03","per":8.12,"eps":1080.67,"close":8770.0,"source":"reported"},{"date":"2026-04","per":10.53,"eps":1080.67,"close":11380.0,"source":"reported"},{"date":"2026-05","per":8.45,"eps":1080.67,"close":9130.0,"source":"reported"},{"date":"2026-06","per":7.32,"eps":1059.09,"close":7750.0,"source":"reported"},{"date":"2026-07","per":7.55,"eps":1059.09,"close":8000.0,"source":"reported"},{"date":"2026-08","per":7.92,"eps":1059.09,"close":8390.0,"source":"reported"},{"date":"2026-09","per":7.84,"eps":1059.09,"close":8300.0,"source":"reported"},{"date":"2026-10","per":7.58,"eps":1059.09,"close":8030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.37,"std":1.22,"upper_1sd":9.6,"lower_1sd":7.15,"current":7.58,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 23%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.08,"summary":"배당수익률 3.08%","metrics":[{"name":"배당수익률","value":3.08,"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":"7.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:53.902556+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.01434005616841056,"dividend_yield":null,"eps":190.0,"revenue":15846660536.0,"operating_income":-132049797.0,"net_income":1187033605.0,"market_cap":null,"profit_margin":0.0749074924841944,"operating_margin":-0.00833297316491465,"roa":0.012316972300034187,"gross_margin":0.43107010423309544,"total_equity":82777472491.0,"total_assets":96373814610.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.55,"pbr":0.86,"roe":-0.0153439602936084,"dividend_yield":3.08,"eps":-196.2,"revenue":12825882834.0,"operating_income":-1477232949.0,"net_income":-1255173439.0,"market_cap":74800000000.0,"profit_margin":-0.09786253743661791,"operating_margin":-0.11517592731192106,"roa":-0.01322432223851566,"gross_margin":0.3701911597393905,"total_equity":81802443110.0,"total_assets":94914008927.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07044815937515439,"dividend_yield":null,"eps":933.47,"revenue":24229064353.0,"operating_income":6440030538.0,"net_income":5971740868.0,"market_cap":null,"profit_margin":0.2464701393745974,"operating_margin":0.2657977396144316,"roa":0.059817414293085756,"gross_margin":0.5225063139275735,"total_equity":84767876421.0,"total_assets":99832815219.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010524825882499473,"dividend_yield":null,"eps":131.82,"revenue":14690223212.0,"operating_income":520968566.0,"net_income":843315605.0,"market_cap":null,"profit_margin":0.057406588914940444,"operating_margin":0.035463624921263044,"roa":0.008946344903092764,"gross_margin":0.4186608505019903,"total_equity":80126323648.0,"total_assets":94263703684.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016669804541405382,"dividend_yield":null,"eps":211.58,"revenue":14722296787.0,"operating_income":-71458195.0,"net_income":1353544945.0,"market_cap":null,"profit_margin":0.09193843627681787,"operating_margin":-0.004853739605568787,"roa":0.014454545438243432,"gross_margin":0.37409290640460446,"total_equity":81197409462.0,"total_assets":93641474288.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008180540153351862,"dividend_yield":null,"eps":-101.62,"revenue":11993338473.0,"operating_income":-1487011918.0,"net_income":-650108373.0,"market_cap":null,"profit_margin":-0.054205788860504214,"operating_margin":-0.12398648811151583,"roa":-0.007096757346999908,"gross_margin":0.33618462849831054,"total_equity":79470103540.0,"total_assets":91606397290.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.057427390156053464,"dividend_yield":null,"eps":743.32,"revenue":22249698439.0,"operating_income":3460183370.0,"net_income":4755295516.0,"market_cap":null,"profit_margin":0.21372404345331542,"operating_margin":0.15551596708092355,"roa":0.05071128278464283,"gross_margin":0.41846178731483347,"total_equity":82805356522.0,"total_assets":93771942946.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.024090132328253872,"dividend_yield":null,"eps":295.06,"revenue":13604820706.0,"operating_income":669305252.0,"net_income":1887616627.0,"market_cap":null,"profit_margin":0.13874615974670823,"operating_margin":0.049196183210619075,"roa":0.020724095813130818,"gross_margin":0.4251487305855569,"total_equity":78356424169.0,"total_assets":91083183750.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005531381453877918,"dividend_yield":null,"eps":66.59,"revenue":12759573300.0,"operating_income":40764053.0,"net_income":426013694.0,"market_cap":null,"profit_margin":0.03338776963646582,"operating_margin":0.003194781834906658,"roa":0.004796461826250825,"gross_margin":0.40307361814364123,"total_equity":77017594529.0,"total_assets":88818322637.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02170310967223313,"dividend_yield":null,"eps":-261.17,"revenue":9681684810.0,"operating_income":-1578238296.0,"net_income":-1670798290.0,"market_cap":null,"profit_margin":-0.17257309267848392,"operating_margin":-0.1630127738066697,"roa":-0.018928326880555794,"gross_margin":0.3581359796405105,"total_equity":76984280835.0,"total_assets":88269729308.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06465845291217025,"dividend_yield":null,"eps":814.45,"revenue":19195625118.0,"operating_income":4462917583.0,"net_income":5210314683.0,"market_cap":null,"profit_margin":0.27143240456984213,"operating_margin":0.2324966004266806,"roa":0.05591271925655905,"gross_margin":0.5236293940526412,"total_equity":80582111825.0,"total_assets":93186572792.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.020569551160015916,"dividend_yield":null,"eps":232.0,"revenue":13203083555.0,"operating_income":1381529295.0,"net_income":1547354712.0,"market_cap":null,"profit_margin":0.11719646441334666,"operating_margin":0.10463686677774721,"roa":0.01818721149826489,"gross_margin":0.4531819559480172,"total_equity":75225497142.0,"total_assets":85079271891.0}],"current_price":8050.0,"change_pct":-0.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7320.0},{"date":"2016-10-25","close":7210.0},{"date":"2016-10-26","close":7150.0},{"date":"2016-10-27","close":7140.0},{"date":"2016-10-28","close":7150.0},{"date":"2016-10-31","close":7000.0},{"date":"2016-11-01","close":6860.0},{"date":"2016-11-02","close":6700.0},{"date":"2016-11-03","close":6620.0},{"date":"2016-11-04","close":6660.0},{"date":"2016-11-07","close":6860.0},{"date":"2016-11-08","close":6940.0},{"date":"2016-11-09","close":6860.0},{"date":"2016-11-10","close":6930.0},{"date":"2016-11-11","close":6920.0},{"date":"2016-11-14","close":6830.0},{"date":"2016-11-15","close":6750.0},{"date":"2016-11-16","close":6820.0},{"date":"2016-11-17","close":6870.0},{"date":"2016-11-18","close":6980.0},{"date":"2016-11-21","close":6980.0},{"date":"2016-11-22","close":6770.0},{"date":"2016-11-23","close":6700.0},{"date":"2016-11-24","close":6780.0},{"date":"2016-11-25","close":6570.0},{"date":"2016-11-28","close":6540.0},{"date":"2016-11-29","close":6630.0},{"date":"2016-11-30","close":6830.0},{"date":"2016-12-01","close":6790.0},{"date":"2016-12-02","close":7000.0},{"date":"2016-12-05","close":6890.0},{"date":"2016-12-06","close":6990.0},{"date":"2016-12-07","close":6940.0},{"date":"2016-12-08","close":6900.0},{"date":"2016-12-09","close":6960.0},{"date":"2016-12-12","close":6940.0},{"date":"2016-12-13","close":6840.0},{"date":"2016-12-14","close":6860.0},{"date":"2016-12-15","close":6890.0},{"date":"2016-12-16","close":6890.0},{"date":"2016-12-19","close":6970.0},{"date":"2016-12-20","close":6900.0},{"date":"2016-12-21","close":7000.0},{"date":"2016-12-22","close":6990.0},{"date":"2016-12-23","close":7000.0},{"date":"2016-12-26","close":6970.0},{"date":"2016-12-27","close":7250.0},{"date":"2016-12-28","close":7570.0},{"date":"2016-12-29","close":7570.0},{"date":"2017-01-02","close":7660.0},{"date":"2017-01-03","close":7610.0},{"date":"2017-01-04","close":7630.0},{"date":"2017-01-05","close":7580.0},{"date":"2017-01-06","close":7700.0},{"date":"2017-01-09","close":7620.0},{"date":"2017-01-10","close":7600.0},{"date":"2017-01-11","close":7590.0},{"date":"2017-01-12","close":7590.0},{"date":"2017-01-13","close":7540.0},{"date":"2017-01-16","close":7560.0},{"date":"2017-01-17","close":7540.0},{"date":"2017-01-18","close":7500.0},{"date":"2017-01-19","close":7520.0},{"date":"2017-01-20","close":7480.0},{"date":"2017-01-23","close":7200.0},{"date":"2017-01-24","close":7280.0},{"date":"2017-01-25","close":7350.0},{"date":"2017-01-26","close":7400.0},{"date":"2017-01-31","close":7350.0},{"date":"2017-02-01","close":7380.0},{"date":"2017-02-02","close":7330.0},{"date":"2017-02-03","close":7260.0},{"date":"2017-02-06","close":7300.0},{"date":"2017-02-07","close":7170.0},{"date":"2017-02-08","close":7190.0},{"date":"2017-02-09","close":7210.0},{"date":"2017-02-10","close":7210.0},{"date":"2017-02-13","close":7330.0},{"date":"2017-02-14","close":7330.0},{"date":"2017-02-15","close":7360.0},{"date":"2017-02-16","close":7430.0},{"date":"2017-02-17","close":7510.0},{"date":"2017-02-20","close":7690.0},{"date":"2017-02-21","close":7680.0},{"date":"2017-02-22","close":7770.0},{"date":"2017-02-23","close":7790.0},{"date":"2017-02-24","close":7920.0},{"date":"2017-02-27","close":7970.0},{"date":"2017-02-28","close":7850.0},{"date":"2017-03-02","close":7900.0},{"date":"2017-03-03","close":7930.0},{"date":"2017-03-06","close":7880.0},{"date":"2017-03-07","close":7880.0},{"date":"2017-03-08","close":7880.0},{"date":"2017-03-09","close":7800.0},{"date":"2017-03-10","close":7710.0},{"date":"2017-03-13","close":7840.0},{"date":"2017-03-14","close":7940.0},{"date":"2017-03-15","close":7960.0},{"date":"2017-03-16","close":8120.0},{"date":"2017-03-17","close":8120.0},{"date":"2017-03-20","close":8100.0},{"date":"2017-03-21","close":8130.0},{"date":"2017-03-22","close":8120.0},{"date":"2017-03-23","close":8220.0},{"date":"2017-03-24","close":8250.0},{"date":"2017-03-27","close":8150.0},{"date":"2017-03-28","close":8090.0},{"date":"2017-03-29","close":8000.0},{"date":"2017-03-30","close":7990.0},{"date":"2017-03-31","close":7900.0},{"date":"2017-04-03","close":7850.0},{"date":"2017-04-04","close":7950.0},{"date":"2017-04-05","close":8020.0},{"date":"2017-04-06","close":8110.0},{"date":"2017-04-07","close":8170.0},{"date":"2017-04-10","close":7810.0},{"date":"2017-04-11","close":7750.0},{"date":"2017-04-12","close":7840.0},{"date":"2017-04-13","close":7990.0},{"date":"2017-04-14","close":7990.0},{"date":"2017-04-17","close":7990.0},{"date":"2017-04-18","close":8040.0},{"date":"2017-04-19","close":8020.0},{"date":"2017-04-20","close":8000.0},{"date":"2017-04-21","close":8000.0},{"date":"2017-04-24","close":8000.0},{"date":"2017-04-25","close":7940.0},{"date":"2017-04-26","close":7900.0},{"date":"2017-04-27","close":7870.0},{"date":"2017-04-28","close":7930.0},{"date":"2017-05-02","close":7820.0},{"date":"2017-05-04","close":7750.0},{"date":"2017-05-08","close":7820.0},{"date":"2017-05-10","close":7860.0},{"date":"2017-05-11","close":7830.0},{"date":"2017-05-12","close":7720.0},{"date":"2017-05-15","close":7780.0},{"date":"2017-05-16","close":7700.0},{"date":"2017-05-17","close":7630.0},{"date":"2017-05-18","close":7670.0},{"date":"2017-05-19","close":7700.0},{"date":"2017-05-22","close":7700.0},{"date":"2017-05-23","close":7680.0},{"date":"2017-05-24","close":7580.0},{"date":"2017-05-25","close":7450.0},{"date":"2017-05-26","close":7530.0},{"date":"2017-05-29","close":7440.0},{"date":"2017-05-30","close":7280.0},{"date":"2017-05-31","close":7210.0},{"date":"2017-06-01","close":7240.0},{"date":"2017-06-02","close":7330.0},{"date":"2017-06-05","close":7460.0},{"date":"2017-06-07","close":7360.0},{"date":"2017-06-08","close":7360.0},{"date":"2017-06-09","close":7400.0},{"date":"2017-06-12","close":7380.0},{"date":"2017-06-13","close":7310.0},{"date":"2017-06-14","close":7300.0},{"date":"2017-06-15","close":7200.0},{"date":"2017-06-16","close":7260.0},{"date":"2017-06-19","close":7120.0},{"date":"2017-06-20","close":7100.0},{"date":"2017-06-21","close":6910.0},{"date":"2017-06-22","close":6900.0},{"date":"2017-06-23","close":6890.0},{"date":"2017-06-26","close":6960.0},{"date":"2017-06-27","close":6900.0},{"date":"2017-06-28","close":6800.0},{"date":"2017-06-29","close":6730.0},{"date":"2017-06-30","close":6790.0},{"date":"2017-07-03","close":6800.0},{"date":"2017-07-04","close":6800.0},{"date":"2017-07-05","close":7080.0},{"date":"2017-07-06","close":7070.0},{"date":"2017-07-07","close":6950.0},{"date":"2017-07-10","close":6960.0},{"date":"2017-07-11","close":6920.0},{"date":"2017-07-12","close":6900.0},{"date":"2017-07-13","close":6880.0},{"date":"2017-07-14","close":6780.0},{"date":"2017-07-17","close":6750.0},{"date":"2017-07-18","close":6570.0},{"date":"2017-07-19","close":6510.0},{"date":"2017-07-20","close":6610.0},{"date":"2017-07-21","close":6640.0},{"date":"2017-07-24","close":6490.0},{"date":"2017-07-25","close":6560.0},{"date":"2017-07-26","close":6380.0},{"date":"2017-07-27","close":6390.0},{"date":"2017-07-28","close":6440.0},{"date":"2017-07-31","close":6500.0},{"date":"2017-08-01","close":6360.0},{"date":"2017-08-02","close":6470.0},{"date":"2017-08-03","close":6390.0},{"date":"2017-08-04","close":6360.0},{"date":"2017-08-07","close":6410.0},{"date":"2017-08-08","close":6320.0},{"date":"2017-08-09","close":6380.0},{"date":"2017-08-10","close":6250.0},{"date":"2017-08-11","close":5830.0},{"date":"2017-08-14","close":5970.0},{"date":"2017-08-16","close":6020.0},{"date":"2017-08-17","close":6080.0},{"date":"2017-08-18","close":6000.0},{"date":"2017-08-21","close":6100.0},{"date":"2017-08-22","close":6000.0},{"date":"2017-08-23","close":6040.0},{"date":"2017-08-24","close":6020.0},{"date":"2017-08-25","close":5990.0},{"date":"2017-08-28","close":6030.0},{"date":"2017-08-29","close":6030.0},{"date":"2017-08-30","close":6030.0},{"date":"2017-08-31","close":6010.0},{"date":"2017-09-01","close":6030.0},{"date":"2017-09-04","close":5900.0},{"date":"2017-09-05","close":5720.0},{"date":"2017-09-06","close":5720.0},{"date":"2017-09-07","close":5790.0},{"date":"2017-09-08","close":5830.0},{"date":"2017-09-11","close":5850.0},{"date":"2017-09-12","close":5990.0},{"date":"2017-09-13","close":5910.0},{"date":"2017-09-14","close":6240.0},{"date":"2017-09-15","close":6220.0},{"date":"2017-09-18","close":6080.0},{"date":"2017-09-19","close":6040.0},{"date":"2017-09-20","close":6000.0},{"date":"2017-09-21","close":6000.0},{"date":"2017-09-22","close":5970.0},{"date":"2017-09-25","close":5950.0},{"date":"2017-09-26","close":6600.0},{"date":"2017-09-27","close":6330.0},{"date":"2017-09-28","close":6470.0},{"date":"2017-09-29","close":6350.0},{"date":"2017-10-10","close":6020.0},{"date":"2017-10-11","close":6020.0},{"date":"2017-10-12","close":5960.0},{"date":"2017-10-13","close":5950.0},{"date":"2017-10-16","close":5810.0},{"date":"2017-10-17","close":5750.0},{"date":"2017-10-18","close":5700.0},{"date":"2017-10-19","close":5810.0},{"date":"2017-10-20","close":5870.0},{"date":"2017-10-23","close":6050.0},{"date":"2017-10-24","close":6000.0},{"date":"2017-10-25","close":5990.0},{"date":"2017-10-26","close":5830.0},{"date":"2017-10-27","close":5980.0},{"date":"2017-10-30","close":5970.0},{"date":"2017-10-31","close":5970.0},{"date":"2017-11-01","close":6100.0},{"date":"2017-11-02","close":6000.0},{"date":"2017-11-03","close":6140.0},{"date":"2017-11-06","close":6110.0},{"date":"2017-11-07","close":5920.0},{"date":"2017-11-08","close":5930.0},{"date":"2017-11-09","close":5800.0},{"date":"2017-11-10","close":5860.0},{"date":"2017-11-13","close":5890.0},{"date":"2017-11-14","close":6050.0},{"date":"2017-11-15","close":5920.0},{"date":"2017-11-16","close":5980.0},{"date":"2017-11-17","close":5800.0},{"date":"2017-11-20","close":5780.0},{"date":"2017-11-21","close":5880.0},{"date":"2017-11-22","close":6100.0},{"date":"2017-11-23","close":5970.0},{"date":"2017-11-24","close":5770.0},{"date":"2017-11-27","close":5670.0},{"date":"2017-11-28","close":5770.0},{"date":"2017-11-29","close":5800.0},{"date":"2017-11-30","close":5780.0},{"date":"2017-12-01","close":5800.0},{"date":"2017-12-04","close":5770.0},{"date":"2017-12-05","close":6050.0},{"date":"2017-12-06","close":6090.0},{"date":"2017-12-07","close":6160.0},{"date":"2017-12-08","close":6160.0},{"date":"2017-12-11","close":6170.0},{"date":"2017-12-12","close":6110.0},{"date":"2017-12-13","close":6060.0},{"date":"2017-12-14","close":6030.0},{"date":"2017-12-15","close":6000.0},{"date":"2017-12-18","close":5910.0},{"date":"2017-12-19","close":5880.0},{"date":"2017-12-20","close":5760.0},{"date":"2017-12-21","close":5710.0},{"date":"2017-12-22","close":5690.0},{"date":"2017-12-26","close":5790.0},{"date":"2017-12-27","close":5970.0},{"date":"2017-12-28","close":5980.0},{"date":"2018-01-02","close":5046.0127},{"date":"2018-01-03","close":5003.6802},{"date":"2018-01-04","close":4995.2144},{"date":"2018-01-05","close":4969.8145},{"date":"2018-01-08","close":4961.3481},{"date":"2018-01-09","close":4885.1499},{"date":"2018-01-10","close":4817.4185},{"date":"2018-01-11","close":4825.8848},{"date":"2018-01-12","close":4834.3516},{"date":"2018-01-15","close":4817.4185},{"date":"2018-01-16","close":4859.7505},{"date":"2018-01-17","close":4885.1499},{"date":"2018-01-18","close":4876.6836},{"date":"2018-01-19","close":5206.876},{"date":"2018-01-22","close":6764.7051},{"date":"2018-01-23","close":6866.3032},{"date":"2018-01-24","close":6476.8452},{"date":"2018-01-25","close":6900.1689},{"date":"2018-01-26","close":6654.6411},{"date":"2018-01-29","close":6840.9023},{"date":"2018-01-30","close":6688.5073},{"date":"2018-01-31","close":6773.1719},{"date":"2018-02-01","close":6832.4365},{"date":"2018-02-02","close":6688.5073},{"date":"2018-02-05","close":6366.7817},{"date":"2018-02-06","close":5926.5249},{"date":"2018-02-07","close":5706.397},{"date":"2018-02-08","close":5782.5952},{"date":"2018-02-09","close":5833.3936},{"date":"2018-02-12","close":5850.3271},{"date":"2018-02-13","close":5884.1924},{"date":"2018-02-14","close":5824.9272},{"date":"2018-02-19","close":5816.4614},{"date":"2018-02-20","close":5926.5249},{"date":"2018-02-21","close":5926.5249},{"date":"2018-02-22","close":5723.3301},{"date":"2018-02-23","close":6299.0498},{"date":"2018-02-26","close":6095.854},{"date":"2018-02-27","close":6315.9824},{"date":"2018-02-28","close":6265.1841},{"date":"2018-03-02","close":6180.519},{"date":"2018-03-05","close":6121.2539},{"date":"2018-03-06","close":6112.7871},{"date":"2018-03-07","close":5934.9912},{"date":"2018-03-08","close":6002.7236},{"date":"2018-03-09","close":6205.918},{"date":"2018-03-12","close":6180.519},{"date":"2018-03-13","close":6146.6533},{"date":"2018-03-14","close":6172.0527},{"date":"2018-03-15","close":6172.0527},{"date":"2018-03-16","close":6002.7236},{"date":"2018-03-19","close":6002.7236},{"date":"2018-03-20","close":5968.8569},{"date":"2018-03-21","close":5850.3271},{"date":"2018-03-22","close":5799.5283},{"date":"2018-03-23","close":5528.6011},{"date":"2018-03-26","close":5875.7266},{"date":"2018-03-27","close":5926.5249},{"date":"2018-03-28","close":5799.5283},{"date":"2018-03-29","close":5697.9302},{"date":"2018-03-30","close":5757.1958},{"date":"2018-04-02","close":5486.269},{"date":"2018-04-03","close":5706.397},{"date":"2018-04-04","close":5706.397},{"date":"2018-04-05","close":5443.9365},{"date":"2018-04-06","close":5435.4702},{"date":"2018-04-09","close":5147.6104},{"date":"2018-04-10","close":5079.8784},{"date":"2018-04-11","close":5130.6777},{"date":"2018-04-12","close":5130.6777},{"date":"2018-04-13","close":5122.2109},{"date":"2018-04-16","close":5130.6777},{"date":"2018-04-17","close":5215.3423},{"date":"2018-04-18","close":5029.0801},{"date":"2018-04-19","close":5079.8784},{"date":"2018-04-20","close":5062.9458},{"date":"2018-04-23","close":5054.4795},{"date":"2018-04-24","close":5105.2783},{"date":"2018-04-25","close":5096.8115},{"date":"2018-04-26","close":5046.0127},{"date":"2018-04-27","close":5046.0127},{"date":"2018-04-30","close":4919.0161},{"date":"2018-05-02","close":4893.6162},{"date":"2018-05-03","close":4978.2812},{"date":"2018-05-04","close":4961.3481},{"date":"2018-05-08","close":5046.0127},{"date":"2018-05-09","close":4961.3481},{"date":"2018-05-10","close":5003.6802},{"date":"2018-05-11","close":5029.0801},{"date":"2018-05-14","close":4910.5493},{"date":"2018-05-15","close":4952.8818},{"date":"2018-05-16","close":4834.3516},{"date":"2018-05-17","close":4817.4185},{"date":"2018-05-18","close":4910.5493},{"date":"2018-05-21","close":4935.9482},{"date":"2018-05-23","close":4910.5493},{"date":"2018-05-24","close":4910.5493},{"date":"2018-05-25","close":4876.6836},{"date":"2018-05-28","close":4876.6836},{"date":"2018-05-29","close":4817.4185},{"date":"2018-05-30","close":4741.2202},{"date":"2018-05-31","close":4698.8877},{"date":"2018-06-01","close":4707.354},{"date":"2018-06-04","close":4741.2202},{"date":"2018-06-05","close":4681.9546},{"date":"2018-06-07","close":4749.6865},{"date":"2018-06-08","close":4766.6191},{"date":"2018-06-11","close":4715.8203},{"date":"2018-06-12","close":4690.4214},{"date":"2018-06-14","close":4707.354},{"date":"2018-06-15","close":4681.9546},{"date":"2018-06-18","close":4529.5581},{"date":"2018-06-19","close":4427.9614},{"date":"2018-06-20","close":4487.2261},{"date":"2018-06-21","close":4284.0312},{"date":"2018-06-22","close":4334.8296},{"date":"2018-06-25","close":4436.4268},{"date":"2018-06-26","close":4461.8271},{"date":"2018-06-27","close":4478.7598},{"date":"2018-06-28","close":4461.8271},{"date":"2018-06-29","close":4402.561},{"date":"2018-07-02","close":4360.229},{"date":"2018-07-03","close":4360.229},{"date":"2018-07-04","close":4360.229},{"date":"2018-07-05","close":4402.561},{"date":"2018-07-06","close":4411.0283},{"date":"2018-07-09","close":4360.229},{"date":"2018-07-10","close":4411.0283},{"date":"2018-07-11","close":4402.561},{"date":"2018-07-12","close":4385.6284},{"date":"2018-07-13","close":4394.0952},{"date":"2018-07-16","close":4343.2964},{"date":"2018-07-17","close":4394.0952},{"date":"2018-07-18","close":4402.561},{"date":"2018-07-19","close":4394.0952},{"date":"2018-07-20","close":4385.6284},{"date":"2018-07-23","close":4334.8296},{"date":"2018-07-24","close":4351.7627},{"date":"2018-07-25","close":4368.6958},{"date":"2018-07-26","close":4351.7627},{"date":"2018-07-27","close":4300.9639},{"date":"2018-07-30","close":4292.4971},{"date":"2018-07-31","close":4326.3633},{"date":"2018-08-01","close":4377.1626},{"date":"2018-08-02","close":4360.229},{"date":"2018-08-03","close":4258.6313},{"date":"2018-08-06","close":4228.999},{"date":"2018-08-07","close":4300.9639},{"date":"2018-08-08","close":4351.7627},{"date":"2018-08-09","close":4309.4297},{"date":"2018-08-10","close":4351.7627},{"date":"2018-08-13","close":4300.9639},{"date":"2018-08-14","close":4300.9639},{"date":"2018-08-16","close":4267.0981},{"date":"2018-08-17","close":4326.3633},{"date":"2018-08-20","close":4300.9639},{"date":"2018-08-21","close":4317.8975},{"date":"2018-08-22","close":4343.2964},{"date":"2018-08-23","close":4292.4971},{"date":"2018-08-24","close":4275.5649},{"date":"2018-08-27","close":4241.6987},{"date":"2018-08-28","close":4241.6987},{"date":"2018-08-29","close":4250.165},{"date":"2018-08-30","close":4258.6313},{"date":"2018-08-31","close":4250.165},{"date":"2018-09-03","close":4292.4971},{"date":"2018-09-04","close":4284.0312},{"date":"2018-09-05","close":4292.4971},{"date":"2018-09-06","close":4300.9639},{"date":"2018-09-07","close":4343.2964},{"date":"2018-09-10","close":4284.0312},{"date":"2018-09-11","close":4233.2329},{"date":"2018-09-12","close":4250.165},{"date":"2018-09-13","close":4258.6313},{"date":"2018-09-14","close":4275.5649},{"date":"2018-09-17","close":4258.6313},{"date":"2018-09-18","close":4250.165},{"date":"2018-09-19","close":4275.5649},{"date":"2018-09-20","close":4241.6987},{"date":"2018-09-21","close":4224.7656},{"date":"2018-09-27","close":4212.0664},{"date":"2018-09-28","close":4195.1333},{"date":"2018-10-01","close":4228.999},{"date":"2018-10-02","close":4216.2993},{"date":"2018-10-04","close":4228.999},{"date":"2018-10-05","close":4228.999},{"date":"2018-10-08","close":4199.3657},{"date":"2018-10-10","close":4233.2329},{"date":"2018-10-11","close":4118.9346},{"date":"2018-10-12","close":4097.769},{"date":"2018-10-15","close":4068.136},{"date":"2018-10-16","close":4085.0691},{"date":"2018-10-17","close":4000.4043},{"date":"2018-10-18","close":3979.2375},{"date":"2018-10-19","close":3936.9058},{"date":"2018-10-22","close":3945.3718},{"date":"2018-10-23","close":3928.4395},{"date":"2018-10-24","close":3932.6729},{"date":"2018-10-25","close":4063.9026},{"date":"2018-10-26","close":3975.0051},{"date":"2018-10-29","close":3814.1421},{"date":"2018-10-30","close":3500.8831},{"date":"2018-10-31","close":3640.5801},{"date":"2018-11-01","close":3632.1128},{"date":"2018-11-02","close":3695.6118},{"date":"2018-11-05","close":3594.0144},{"date":"2018-11-06","close":3632.1128},{"date":"2018-11-07","close":3640.5801},{"date":"2018-11-08","close":3674.4456},{"date":"2018-11-09","close":3568.615},{"date":"2018-11-12","close":3547.449},{"date":"2018-11-13","close":3598.2473},{"date":"2018-11-14","close":3598.2473},{"date":"2018-11-15","close":3619.4138},{"date":"2018-11-16","close":3649.0461},{"date":"2018-11-19","close":3615.1809},{"date":"2018-11-20","close":3615.1809},{"date":"2018-11-21","close":3598.2473},{"date":"2018-11-22","close":3606.7136},{"date":"2018-11-23","close":3653.2793},{"date":"2018-11-26","close":3606.7136},{"date":"2018-11-27","close":3674.4456},{"date":"2018-11-28","close":3725.2449},{"date":"2018-11-29","close":3699.845},{"date":"2018-11-30","close":3708.3115},{"date":"2018-12-03","close":3759.1099},{"date":"2018-12-04","close":3792.9761},{"date":"2018-12-05","close":3801.4419},{"date":"2018-12-06","close":3771.8101},{"date":"2018-12-07","close":3742.177},{"date":"2018-12-10","close":3742.177},{"date":"2018-12-11","close":3818.3757},{"date":"2018-12-12","close":3721.0107},{"date":"2018-12-13","close":3746.4104},{"date":"2018-12-14","close":3665.9788},{"date":"2018-12-17","close":3788.7432},{"date":"2018-12-18","close":3750.6436},{"date":"2018-12-19","close":3826.842},{"date":"2018-12-20","close":3843.7747},{"date":"2018-12-21","close":3852.2412},{"date":"2018-12-24","close":3754.8767},{"date":"2018-12-26","close":3653.2793},{"date":"2018-12-27","close":3657.5127},{"date":"2018-12-28","close":3712.5444},{"date":"2019-01-02","close":3691.3782},{"date":"2019-01-03","close":3839.5415},{"date":"2019-01-04","close":3826.842},{"date":"2019-01-07","close":3826.842},{"date":"2019-01-08","close":3886.1072},{"date":"2019-01-09","close":3890.3401},{"date":"2019-01-10","close":3932.6729},{"date":"2019-01-11","close":3979.2375},{"date":"2019-01-14","close":3987.7046},{"date":"2019-01-15","close":4000.4043},{"date":"2019-01-16","close":4059.6699},{"date":"2019-01-17","close":4046.97},{"date":"2019-01-18","close":4046.97},{"date":"2019-01-21","close":4046.97},{"date":"2019-01-22","close":4030.0369},{"date":"2019-01-23","close":4030.0369},{"date":"2019-01-24","close":4017.3376},{"date":"2019-01-25","close":3814.1421},{"date":"2019-01-28","close":3873.4072},{"date":"2019-01-29","close":3898.8069},{"date":"2019-01-30","close":3835.3086},{"date":"2019-01-31","close":3754.8767},{"date":"2019-02-01","close":3797.2092},{"date":"2019-02-07","close":3843.7747},{"date":"2019-02-08","close":3852.2412},{"date":"2019-02-11","close":3869.1741},{"date":"2019-02-12","close":3852.2412},{"date":"2019-02-13","close":3742.177},{"date":"2019-02-14","close":3759.1099},{"date":"2019-02-15","close":3843.7747},{"date":"2019-02-18","close":3877.6409},{"date":"2019-02-19","close":3856.4744},{"date":"2019-02-20","close":3801.4419},{"date":"2019-02-21","close":4368.6958},{"date":"2019-02-22","close":4161.2676},{"date":"2019-02-25","close":4199.3657},{"date":"2019-02-26","close":4250.165},{"date":"2019-02-27","close":4212.0664},{"date":"2019-02-28","close":4051.2034},{"date":"2019-03-04","close":3970.7725},{"date":"2019-03-05","close":3924.2063},{"date":"2019-03-06","close":3975.0051},{"date":"2019-03-07","close":3907.2734},{"date":"2019-03-08","close":3915.7397},{"date":"2019-03-11","close":3932.6729},{"date":"2019-03-12","close":3894.5732},{"date":"2019-03-13","close":3903.04},{"date":"2019-03-14","close":3911.5066},{"date":"2019-03-15","close":3928.4395},{"date":"2019-03-18","close":3936.9058},{"date":"2019-03-19","close":3936.9058},{"date":"2019-03-20","close":3936.9058},{"date":"2019-03-21","close":3936.9058},{"date":"2019-03-22","close":3936.9058},{"date":"2019-03-25","close":3911.5066},{"date":"2019-03-26","close":3886.1072},{"date":"2019-03-27","close":3881.8743},{"date":"2019-03-28","close":3818.3757},{"date":"2019-03-29","close":3759.1099},{"date":"2019-04-01","close":3771.8101},{"date":"2019-04-02","close":3835.3086},{"date":"2019-04-03","close":3962.3059},{"date":"2019-04-04","close":3996.1716},{"date":"2019-04-05","close":4034.2703},{"date":"2019-04-08","close":4114.7012},{"date":"2019-04-09","close":4152.8008},{"date":"2019-04-10","close":4275.5649},{"date":"2019-04-11","close":4605.7573},{"date":"2019-04-12","close":4690.4214},{"date":"2019-04-15","close":4724.2866},{"date":"2019-04-16","close":4783.5532},{"date":"2019-04-17","close":4792.0186},{"date":"2019-04-18","close":4800.4854},{"date":"2019-04-19","close":4808.9517},{"date":"2019-04-22","close":4673.4888},{"date":"2019-04-23","close":4605.7573},{"date":"2019-04-24","close":4487.2261},{"date":"2019-04-25","close":4512.626},{"date":"2019-04-26","close":4538.0249},{"date":"2019-04-29","close":4580.3564},{"date":"2019-04-30","close":4588.8237},{"date":"2019-05-02","close":4766.6191},{"date":"2019-05-03","close":4775.0859},{"date":"2019-05-07","close":4681.9546},{"date":"2019-05-08","close":4597.2905},{"date":"2019-05-09","close":4563.4243},{"date":"2019-05-10","close":4487.2261},{"date":"2019-05-13","close":4436.4268},{"date":"2019-05-14","close":4411.0283},{"date":"2019-05-15","close":4436.4268},{"date":"2019-05-16","close":4402.561},{"date":"2019-05-17","close":4411.0283},{"date":"2019-05-20","close":4504.1592},{"date":"2019-05-21","close":5850.3271},{"date":"2019-05-22","close":5858.793},{"date":"2019-05-23","close":5435.4702},{"date":"2019-05-24","close":5046.0127},{"date":"2019-05-27","close":5113.7441},{"date":"2019-05-28","close":5672.5312},{"date":"2019-05-29","close":5587.8667},{"date":"2019-05-30","close":5503.2017},{"date":"2019-05-31","close":5427.0034},{"date":"2019-06-03","close":5240.7422},{"date":"2019-06-04","close":5240.7422},{"date":"2019-06-05","close":5367.7383},{"date":"2019-06-07","close":5486.269},{"date":"2019-06-10","close":5943.458},{"date":"2019-06-11","close":5757.1958},{"date":"2019-06-12","close":5774.1284},{"date":"2019-06-13","close":6265.1841},{"date":"2019-06-14","close":6205.918},{"date":"2019-06-17","close":6146.6533},{"date":"2019-06-18","close":5926.5249},{"date":"2019-06-19","close":6299.0498},{"date":"2019-06-20","close":6239.7842},{"date":"2019-06-21","close":6197.4517},{"date":"2019-06-24","close":6188.9858},{"date":"2019-06-25","close":5960.3911},{"date":"2019-06-26","close":6028.123},{"date":"2019-06-27","close":5934.9912},{"date":"2019-06-28","close":5799.5283},{"date":"2019-07-01","close":5570.9336},{"date":"2019-07-02","close":5672.5312},{"date":"2019-07-03","close":5613.2656},{"date":"2019-07-04","close":5452.4028},{"date":"2019-07-05","close":5460.8696},{"date":"2019-07-08","close":5274.6074},{"date":"2019-07-09","close":5240.7422},{"date":"2019-07-10","close":5325.4062},{"date":"2019-07-11","close":5418.5371},{"date":"2019-07-12","close":5554.0005},{"date":"2019-07-15","close":5664.0649},{"date":"2019-07-16","close":5579.3999},{"date":"2019-07-17","close":5570.9336},{"date":"2019-07-18","close":5587.8667},{"date":"2019-07-19","close":5884.1924},{"date":"2019-07-22","close":6349.8481},{"date":"2019-07-23","close":5985.7905},{"date":"2019-07-24","close":5545.5347},{"date":"2019-07-25","close":5503.2017},{"date":"2019-07-26","close":5537.0679},{"date":"2019-07-29","close":5215.3423},{"date":"2019-07-30","close":5427.0034},{"date":"2019-07-31","close":5435.4702},{"date":"2019-08-01","close":5325.4062},{"date":"2019-08-02","close":5350.8057},{"date":"2019-08-05","close":5046.0127},{"date":"2019-08-06","close":4775.0859},{"date":"2019-08-07","close":4775.0859},{"date":"2019-08-08","close":4868.2173},{"date":"2019-08-09","close":5046.0127},{"date":"2019-08-12","close":5079.8784},{"date":"2019-08-13","close":5071.4116},{"date":"2019-08-14","close":5105.2783},{"date":"2019-08-16","close":4885.1499},{"date":"2019-08-19","close":4910.5493},{"date":"2019-08-20","close":5062.9458},{"date":"2019-08-21","close":5062.9458},{"date":"2019-08-22","close":5054.4795},{"date":"2019-08-23","close":5198.4092},{"date":"2019-08-26","close":5037.5459},{"date":"2019-08-27","close":5079.8784},{"date":"2019-08-28","close":5046.0127},{"date":"2019-08-29","close":5079.8784},{"date":"2019-08-30","close":5062.9458},{"date":"2019-09-02","close":5122.2109},{"date":"2019-09-03","close":5079.8784},{"date":"2019-09-04","close":5198.4092},{"date":"2019-09-05","close":5198.4092},{"date":"2019-09-06","close":5206.876},{"date":"2019-09-09","close":5266.1411},{"date":"2019-09-10","close":5274.6074},{"date":"2019-09-11","close":5257.6738},{"date":"2019-09-16","close":5240.7422},{"date":"2019-09-17","close":5223.8081},{"date":"2019-09-18","close":5240.7422},{"date":"2019-09-19","close":5232.2749},{"date":"2019-09-20","close":5249.208},{"date":"2019-09-23","close":5232.2749},{"date":"2019-09-24","close":5223.8081},{"date":"2019-09-25","close":5147.6104},{"date":"2019-09-26","close":5122.2109},{"date":"2019-09-27","close":5079.8784},{"date":"2019-09-30","close":4995.2144},{"date":"2019-10-01","close":4995.2144},{"date":"2019-10-02","close":4969.8145},{"date":"2019-10-04","close":4851.2842},{"date":"2019-10-07","close":4876.6836},{"date":"2019-10-08","close":4893.6162},{"date":"2019-10-10","close":4910.5493},{"date":"2019-10-11","close":4944.4155},{"date":"2019-10-14","close":4986.7471},{"date":"2019-10-15","close":4995.2144},{"date":"2019-10-16","close":4995.2144},{"date":"2019-10-17","close":4986.7471},{"date":"2019-10-18","close":4910.5493},{"date":"2019-10-21","close":4885.1499},{"date":"2019-10-22","close":4817.4185},{"date":"2019-10-23","close":4825.8848},{"date":"2019-10-24","close":4783.5532},{"date":"2019-10-25","close":4775.0859},{"date":"2019-10-28","close":4800.4854},{"date":"2019-10-29","close":4842.8174},{"date":"2019-10-30","close":4825.8848},{"date":"2019-10-31","close":4969.8145},{"date":"2019-11-01","close":5046.0127},{"date":"2019-11-04","close":5164.5435},{"date":"2019-11-05","close":5181.4756},{"date":"2019-11-06","close":5206.876},{"date":"2019-11-07","close":5215.3423},{"date":"2019-11-08","close":5223.8081},{"date":"2019-11-11","close":5232.2749},{"date":"2019-11-12","close":5223.8081},{"date":"2019-11-13","close":6790.1045},{"date":"2019-11-14","close":6569.9756},{"date":"2019-11-15","close":6459.9121},{"date":"2019-11-18","close":6383.7144},{"date":"2019-11-19","close":6282.1167},{"date":"2019-11-20","close":6104.3208},{"date":"2019-11-21","close":6172.0527},{"date":"2019-11-22","close":6307.5156},{"date":"2019-11-25","close":6426.0459},{"date":"2019-11-26","close":6629.2417},{"date":"2019-11-27","close":6434.5132},{"date":"2019-11-28","close":6426.0459},{"date":"2019-11-29","close":6527.644},{"date":"2019-12-02","close":6332.9155},{"date":"2019-12-03","close":6925.5679},{"date":"2019-12-04","close":6798.5708},{"date":"2019-12-05","close":6603.8423},{"date":"2019-12-06","close":6857.8364},{"date":"2019-12-09","close":6976.3662},{"date":"2019-12-10","close":6900.1689},{"date":"2019-12-11","close":6849.3696},{"date":"2019-12-12","close":6942.5005},{"date":"2019-12-13","close":6959.4341},{"date":"2019-12-16","close":6959.4341},{"date":"2019-12-17","close":6815.5044},{"date":"2019-12-18","close":6917.1016},{"date":"2019-12-19","close":6773.1719},{"date":"2019-12-20","close":6637.7085},{"date":"2019-12-23","close":6815.5044},{"date":"2019-12-24","close":6671.5742},{"date":"2019-12-26","close":6646.1748},{"date":"2019-12-27","close":6903.4453},{"date":"2019-12-30","close":7023.5054},{"date":"2020-01-02","close":7555.1997},{"date":"2020-01-03","close":7469.4424},{"date":"2020-01-06","close":7863.9258},{"date":"2020-01-07","close":7752.4414},{"date":"2020-01-08","close":7546.6245},{"date":"2020-01-09","close":8035.4395},{"date":"2020-01-10","close":8232.6807},{"date":"2020-01-13","close":8198.377},{"date":"2020-01-14","close":7906.8032},{"date":"2020-01-15","close":8327.0127},{"date":"2020-01-16","close":8121.1968},{"date":"2020-01-17","close":8155.4995},{"date":"2020-01-20","close":8069.7432},{"date":"2020-01-21","close":7975.4092},{"date":"2020-01-22","close":8421.3457},{"date":"2020-01-23","close":8438.4971},{"date":"2020-01-28","close":7949.6821},{"date":"2020-01-29","close":8112.6206},{"date":"2020-01-30","close":7949.6821},{"date":"2020-01-31","close":7975.4092},{"date":"2020-02-03","close":7683.8359},{"date":"2020-02-04","close":8146.9229},{"date":"2020-02-05","close":8061.1655},{"date":"2020-02-06","close":8232.6807},{"date":"2020-02-07","close":8258.4082},{"date":"2020-02-10","close":8464.2236},{"date":"2020-02-11","close":8558.5586},{"date":"2020-02-12","close":8532.8291},{"date":"2020-02-13","close":8078.3179},{"date":"2020-02-14","close":8095.4692},{"date":"2020-02-17","close":8455.6484},{"date":"2020-02-18","close":8455.6484},{"date":"2020-02-19","close":8369.8916},{"date":"2020-02-20","close":8164.0752},{"date":"2020-02-21","close":7958.2578},{"date":"2020-02-24","close":7572.3516},{"date":"2020-02-25","close":7778.168},{"date":"2020-02-26","close":7726.7139},{"date":"2020-02-27","close":7203.5957},{"date":"2020-02-28","close":6749.0825},{"date":"2020-03-02","close":6869.1426},{"date":"2020-03-03","close":6783.3853},{"date":"2020-03-04","close":6980.6274},{"date":"2020-03-05","close":6980.6274},{"date":"2020-03-06","close":6843.416},{"date":"2020-03-09","close":6843.416},{"date":"2020-03-10","close":6346.0244},{"date":"2020-03-11","close":6045.874},{"date":"2020-03-12","close":5642.8159},{"date":"2020-03-13","close":5051.0928},{"date":"2020-03-16","close":4965.3354},{"date":"2020-03-17","close":4913.8813},{"date":"2020-03-18","close":4956.7593},{"date":"2020-03-19","close":4305.0059},{"date":"2020-03-20","close":5214.0312},{"date":"2020-03-23","close":5248.3335},{"date":"2020-03-24","close":5814.3306},{"date":"2020-03-25","close":6028.7236},{"date":"2020-03-26","close":5908.6636},{"date":"2020-03-27","close":5865.7847},{"date":"2020-03-30","close":6388.9033},{"date":"2020-03-31","close":6963.4756},{"date":"2020-04-01","close":6766.2349},{"date":"2020-04-02","close":6834.8398},{"date":"2020-04-03","close":7598.0776},{"date":"2020-04-06","close":8447.0723},{"date":"2020-04-07","close":8344.165},{"date":"2020-04-08","close":8172.6509},{"date":"2020-04-09","close":9433.2793},{"date":"2020-04-10","close":9004.4941},{"date":"2020-04-13","close":9347.5215},{"date":"2020-04-14","close":9776.3076},{"date":"2020-04-16","close":10462.3662},{"date":"2020-04-17","close":10119.3369},{"date":"2020-04-20","close":9947.8223},{"date":"2020-04-21","close":9690.5518},{"date":"2020-04-22","close":9776.3076},{"date":"2020-04-23","close":10462.3662},{"date":"2020-04-24","close":9776.3076},{"date":"2020-04-27","close":10119.3369},{"date":"2020-04-28","close":9947.8223},{"date":"2020-04-29","close":9862.0654},{"date":"2020-05-04","close":9819.1865},{"date":"2020-05-06","close":11534.3281},{"date":"2020-05-07","close":11834.4785},{"date":"2020-05-08","close":11791.5996},{"date":"2020-05-11","close":12692.0488},{"date":"2020-05-12","close":12949.3213},{"date":"2020-05-13","close":12863.5635},{"date":"2020-05-14","close":12563.4131},{"date":"2020-05-15","close":12520.5342},{"date":"2020-05-18","close":13035.0781},{"date":"2020-05-19","close":12177.5068},{"date":"2020-05-20","close":12349.0205},{"date":"2020-05-21","close":11963.1143},{"date":"2020-05-22","close":11963.1143},{"date":"2020-05-25","close":12177.5068},{"date":"2020-05-26","close":11963.1143},{"date":"2020-05-27","close":11491.4502},{"date":"2020-05-28","close":11062.6641},{"date":"2020-05-29","close":11148.4209},{"date":"2020-06-01","close":11405.6934},{"date":"2020-06-02","close":10976.9072},{"date":"2020-06-03","close":10505.2451},{"date":"2020-06-04","close":11362.8145},{"date":"2020-06-05","close":11234.1787},{"date":"2020-06-08","close":10848.2705},{"date":"2020-06-09","close":10762.5146},{"date":"2020-06-10","close":11019.7852},{"date":"2020-06-11","close":10676.7568},{"date":"2020-06-12","close":10505.2451},{"date":"2020-06-15","close":9733.4297},{"date":"2020-06-16","close":10290.8506},{"date":"2020-06-17","close":11062.6641},{"date":"2020-06-18","close":11062.6641},{"date":"2020-06-19","close":10934.0293},{"date":"2020-06-22","close":10548.1221},{"date":"2020-06-23","close":11148.4209},{"date":"2020-06-24","close":11062.6641},{"date":"2020-06-25","close":10591.001},{"date":"2020-06-26","close":10891.1504},{"date":"2020-06-29","close":10505.2451},{"date":"2020-06-30","close":10419.4863},{"date":"2020-07-01","close":9947.8223},{"date":"2020-07-02","close":10290.8506},{"date":"2020-07-03","close":10505.2451},{"date":"2020-07-06","close":10676.7568},{"date":"2020-07-07","close":11234.1787},{"date":"2020-07-08","close":11062.6641},{"date":"2020-07-09","close":11105.543},{"date":"2020-07-10","close":11534.3281},{"date":"2020-07-13","close":11620.085},{"date":"2020-07-14","close":11062.6641},{"date":"2020-07-15","close":11234.1787},{"date":"2020-07-16","close":10934.0293},{"date":"2020-07-17","close":10976.9072},{"date":"2020-07-20","close":11062.6641},{"date":"2020-07-21","close":11577.208},{"date":"2020-07-22","close":12177.5068},{"date":"2020-07-23","close":12134.6279},{"date":"2020-07-24","close":12005.9932},{"date":"2020-07-27","close":13206.5918},{"date":"2020-07-28","close":13206.5918},{"date":"2020-07-29","close":13549.6201},{"date":"2020-07-30","close":13678.2549},{"date":"2020-07-31","close":13463.8633},{"date":"2020-08-03","close":13721.1338},{"date":"2020-08-04","close":13292.3486},{"date":"2020-08-05","close":12520.5342},{"date":"2020-08-06","close":12563.4131},{"date":"2020-08-07","close":12177.5068},{"date":"2020-08-10","close":11963.1143},{"date":"2020-08-11","close":12134.6279},{"date":"2020-08-12","close":12177.5068},{"date":"2020-08-13","close":11748.7217},{"date":"2020-08-14","close":11834.4785},{"date":"2020-08-18","close":10762.5146},{"date":"2020-08-19","close":11062.6641},{"date":"2020-08-20","close":10119.3369},{"date":"2020-08-21","close":10205.0938},{"date":"2020-08-24","close":11577.208},{"date":"2020-08-25","close":11362.8145},{"date":"2020-08-26","close":11105.543},{"date":"2020-08-27","close":11534.3281},{"date":"2020-08-28","close":11405.6934},{"date":"2020-08-31","close":11319.9365},{"date":"2020-09-01","close":11234.1787},{"date":"2020-09-02","close":11234.1787},{"date":"2020-09-03","close":11920.2354},{"date":"2020-09-04","close":11963.1143},{"date":"2020-09-07","close":12091.748},{"date":"2020-09-08","close":13120.835},{"date":"2020-09-09","close":12949.3213},{"date":"2020-09-10","close":13292.3486},{"date":"2020-09-11","close":12949.3213},{"date":"2020-09-14","close":12692.0488},{"date":"2020-09-15","close":13206.5918},{"date":"2020-09-16","close":13120.835},{"date":"2020-09-17","close":13292.3486},{"date":"2020-09-18","close":13378.1064},{"date":"2020-09-21","close":13292.3486},{"date":"2020-09-22","close":14578.7061},{"date":"2020-09-23","close":14450.0703},{"date":"2020-09-24","close":13292.3486},{"date":"2020-09-25","close":13249.4697},{"date":"2020-09-28","close":13420.9854},{"date":"2020-09-29","close":13849.7705},{"date":"2020-10-05","close":14921.7344},{"date":"2020-10-06","close":14450.0703},{"date":"2020-10-07","close":14492.9482},{"date":"2020-10-08","close":14021.2852},{"date":"2020-10-12","close":13978.4053},{"date":"2020-10-13","close":13721.1338},{"date":"2020-10-14","close":13206.5918},{"date":"2020-10-15","close":12949.3213},{"date":"2020-10-16","close":12434.7773},{"date":"2020-10-19","close":12606.292},{"date":"2020-10-20","close":12520.5342},{"date":"2020-10-21","close":12820.6846},{"date":"2020-10-22","close":12606.292},{"date":"2020-10-23","close":12434.7773},{"date":"2020-10-26","close":11748.7217},{"date":"2020-10-27","close":11234.1787},{"date":"2020-10-28","close":11705.8428},{"date":"2020-10-29","close":11277.0576},{"date":"2020-10-30","close":11019.7852},{"date":"2020-11-02","close":11448.5703},{"date":"2020-11-03","close":12091.748},{"date":"2020-11-04","close":12306.1426},{"date":"2020-11-05","close":12391.8984},{"date":"2020-11-06","close":12220.3848},{"date":"2020-11-09","close":12520.5342},{"date":"2020-11-10","close":12563.4131},{"date":"2020-11-11","close":12649.1709},{"date":"2020-11-12","close":12563.4131},{"date":"2020-11-13","close":12606.292},{"date":"2020-11-16","close":12306.1426},{"date":"2020-11-17","close":12091.748},{"date":"2020-11-18","close":12220.3848},{"date":"2020-11-19","close":12220.3848},{"date":"2020-11-20","close":12692.0488},{"date":"2020-11-23","close":12477.6562},{"date":"2020-11-24","close":12306.1426},{"date":"2020-11-25","close":12820.6846},{"date":"2020-11-26","close":12692.0488},{"date":"2020-11-27","close":12649.1709},{"date":"2020-11-30","close":12606.292},{"date":"2020-12-01","close":12349.0205},{"date":"2020-12-02","close":12177.5068},{"date":"2020-12-03","close":11748.7217},{"date":"2020-12-04","close":11062.6641},{"date":"2020-12-07","close":11362.8145},{"date":"2020-12-08","close":11234.1787},{"date":"2020-12-09","close":11105.543},{"date":"2020-12-10","close":11448.5703},{"date":"2020-12-11","close":11491.4502},{"date":"2020-12-14","close":11705.8428},{"date":"2020-12-15","close":11705.8428},{"date":"2020-12-16","close":11748.7217},{"date":"2020-12-17","close":11791.5996},{"date":"2020-12-18","close":11748.7217},{"date":"2020-12-21","close":11491.4502},{"date":"2020-12-22","close":11277.0576},{"date":"2020-12-23","close":11234.1787},{"date":"2020-12-24","close":11362.8145},{"date":"2020-12-28","close":11277.0576},{"date":"2020-12-29","close":11840.9102},{"date":"2020-12-30","close":11840.9102},{"date":"2021-01-04","close":11840.9102},{"date":"2021-01-05","close":11884.2822},{"date":"2021-01-06","close":11754.1631},{"date":"2021-01-07","close":11537.2969},{"date":"2021-01-08","close":11493.9229},{"date":"2021-01-11","close":11190.3105},{"date":"2021-01-12","close":11233.6836},{"date":"2021-01-13","close":11190.3105},{"date":"2021-01-14","close":11537.2969},{"date":"2021-01-15","close":11103.5635},{"date":"2021-01-18","close":10843.3242},{"date":"2021-01-19","close":11146.9385},{"date":"2021-01-20","close":11233.6836},{"date":"2021-01-21","close":11624.0439},{"date":"2021-01-22","close":11363.8037},{"date":"2021-01-25","close":11407.1777},{"date":"2021-01-26","close":11190.3105},{"date":"2021-01-27","close":11190.3105},{"date":"2021-01-28","close":11016.8184},{"date":"2021-01-29","close":11060.1904},{"date":"2021-02-01","close":11277.0576},{"date":"2021-02-02","close":11450.5508},{"date":"2021-02-03","close":11363.8037},{"date":"2021-02-04","close":11320.4316},{"date":"2021-02-05","close":11407.1777},{"date":"2021-02-08","close":11450.5508},{"date":"2021-02-09","close":11363.8037},{"date":"2021-02-10","close":11363.8037},{"date":"2021-02-15","close":12231.2705},{"date":"2021-02-16","close":12361.3887},{"date":"2021-02-17","close":12404.7617},{"date":"2021-02-18","close":13228.8555},{"date":"2021-02-19","close":12795.1221},{"date":"2021-02-22","close":12231.2705},{"date":"2021-02-23","close":12057.7764},{"date":"2021-02-24","close":11363.8037},{"date":"2021-02-25","close":11450.5508},{"date":"2021-02-26","close":11103.5635},{"date":"2021-03-02","close":11320.4316},{"date":"2021-03-03","close":11363.8037},{"date":"2021-03-04","close":11060.1904},{"date":"2021-03-05","close":10973.4434},{"date":"2021-03-08","close":10799.9502},{"date":"2021-03-09","close":10669.832},{"date":"2021-03-10","close":10583.085},{"date":"2021-03-11","close":10799.9502},{"date":"2021-03-12","close":11146.9385},{"date":"2021-03-15","close":11277.0576},{"date":"2021-03-16","close":11363.8037},{"date":"2021-03-17","close":11320.4316},{"date":"2021-03-18","close":11407.1777},{"date":"2021-03-19","close":11450.5508},{"date":"2021-03-22","close":11667.417},{"date":"2021-03-23","close":11667.417},{"date":"2021-03-24","close":11580.6689},{"date":"2021-03-25","close":11233.6836},{"date":"2021-03-26","close":11146.9385},{"date":"2021-03-29","close":10973.4434},{"date":"2021-03-30","close":11190.3105},{"date":"2021-03-31","close":10973.4434},{"date":"2021-04-01","close":11277.0576},{"date":"2021-04-02","close":11277.0576},{"date":"2021-04-05","close":11320.4316},{"date":"2021-04-06","close":11363.8037},{"date":"2021-04-07","close":11493.9229},{"date":"2021-04-08","close":11580.6689},{"date":"2021-04-09","close":11580.6689},{"date":"2021-04-12","close":11667.417},{"date":"2021-04-13","close":11667.417},{"date":"2021-04-14","close":12231.2705},{"date":"2021-04-15","close":12014.4033},{"date":"2021-04-16","close":12014.4033},{"date":"2021-04-19","close":11971.0303},{"date":"2021-04-20","close":12014.4033},{"date":"2021-04-21","close":11927.6572},{"date":"2021-04-22","close":12057.7764},{"date":"2021-04-23","close":11840.9102},{"date":"2021-04-26","close":11884.2822},{"date":"2021-04-27","close":11797.5371},{"date":"2021-04-28","close":11363.8037},{"date":"2021-04-29","close":11233.6836},{"date":"2021-04-30","close":11320.4316},{"date":"2021-05-03","close":11233.6836},{"date":"2021-05-04","close":11190.3105},{"date":"2021-05-06","close":11363.8037},{"date":"2021-05-07","close":11450.5508},{"date":"2021-05-10","close":11407.1777},{"date":"2021-05-11","close":11233.6836},{"date":"2021-05-12","close":11060.1904},{"date":"2021-05-13","close":11103.5635},{"date":"2021-05-14","close":11320.4316},{"date":"2021-05-17","close":11320.4316},{"date":"2021-05-18","close":11277.0576},{"date":"2021-05-20","close":11277.0576},{"date":"2021-05-21","close":11407.1777},{"date":"2021-05-24","close":11450.5508},{"date":"2021-05-25","close":11493.9229},{"date":"2021-05-26","close":11450.5508},{"date":"2021-05-27","close":11277.0576},{"date":"2021-05-28","close":11450.5508},{"date":"2021-05-31","close":11363.8037},{"date":"2021-06-01","close":11493.9229},{"date":"2021-06-02","close":11884.2822},{"date":"2021-06-03","close":11754.1631},{"date":"2021-06-04","close":11797.5371},{"date":"2021-06-07","close":11840.9102},{"date":"2021-06-08","close":11840.9102},{"date":"2021-06-09","close":12057.7764},{"date":"2021-06-10","close":12057.7764},{"date":"2021-06-11","close":12101.1504},{"date":"2021-06-14","close":12014.4033},{"date":"2021-06-15","close":12057.7764},{"date":"2021-06-16","close":11927.6572},{"date":"2021-06-17","close":12144.5234},{"date":"2021-06-18","close":12144.5234},{"date":"2021-06-21","close":12057.7764},{"date":"2021-06-22","close":12014.4033},{"date":"2021-06-23","close":12014.4033},{"date":"2021-06-24","close":11667.417},{"date":"2021-06-25","close":11927.6572},{"date":"2021-06-28","close":13098.7354},{"date":"2021-06-29","close":13315.6006},{"date":"2021-06-30","close":13358.9766},{"date":"2021-07-01","close":13358.9766},{"date":"2021-07-02","close":12881.8701},{"date":"2021-07-05","close":14009.5752},{"date":"2021-07-06","close":13922.8271},{"date":"2021-07-07","close":14009.5752},{"date":"2021-07-08","close":14009.5752},{"date":"2021-07-09","close":13792.708},{"date":"2021-07-12","close":13792.708},{"date":"2021-07-13","close":13575.8418},{"date":"2021-07-14","close":14443.3076},{"date":"2021-07-15","close":14183.0684},{"date":"2021-07-16","close":14746.9209},{"date":"2021-07-19","close":14443.3076},{"date":"2021-07-20","close":14269.8145},{"date":"2021-07-21","close":13836.082},{"date":"2021-07-22","close":13836.082},{"date":"2021-07-23","close":13966.2012},{"date":"2021-07-26","close":14443.3076},{"date":"2021-07-27","close":14486.6816},{"date":"2021-07-28","close":14052.9473},{"date":"2021-07-29","close":13792.708},{"date":"2021-07-30","close":13445.7217},{"date":"2021-08-02","close":13489.0957},{"date":"2021-08-03","close":13358.9766},{"date":"2021-08-04","close":13489.0957},{"date":"2021-08-05","close":14183.0684},{"date":"2021-08-06","close":14356.5605},{"date":"2021-08-09","close":14183.0684},{"date":"2021-08-10","close":13966.2012},{"date":"2021-08-11","close":13749.335},{"date":"2021-08-12","close":13445.7217},{"date":"2021-08-13","close":13445.7217},{"date":"2021-08-17","close":14139.6943},{"date":"2021-08-18","close":14443.3076},{"date":"2021-08-19","close":13749.335},{"date":"2021-08-20","close":13315.6006},{"date":"2021-08-23","close":13749.335},{"date":"2021-08-24","close":13879.4551},{"date":"2021-08-25","close":13705.9619},{"date":"2021-08-26","close":14183.0684},{"date":"2021-08-27","close":14226.4404},{"date":"2021-08-30","close":15397.5225},{"date":"2021-08-31","close":15527.6387},{"date":"2021-09-01","close":15527.6387},{"date":"2021-09-02","close":15137.2812},{"date":"2021-09-03","close":15137.2812},{"date":"2021-09-06","close":14920.4141},{"date":"2021-09-07","close":14963.7861},{"date":"2021-09-08","close":14530.0547},{"date":"2021-09-09","close":14616.8008},{"date":"2021-09-10","close":15484.2656},{"date":"2021-09-13","close":14746.9209},{"date":"2021-09-14","close":14920.4141},{"date":"2021-09-15","close":14660.1738},{"date":"2021-09-16","close":14660.1738},{"date":"2021-09-17","close":14399.9346},{"date":"2021-09-23","close":14139.6943},{"date":"2021-09-24","close":14963.7861},{"date":"2021-09-27","close":14746.9209},{"date":"2021-09-28","close":14009.5752},{"date":"2021-09-29","close":13749.335},{"date":"2021-09-30","close":13532.4688},{"date":"2021-10-01","close":13098.7354},{"date":"2021-10-05","close":13358.9766},{"date":"2021-10-06","close":13185.4814},{"date":"2021-10-07","close":13749.335},{"date":"2021-10-08","close":13228.8555},{"date":"2021-10-12","close":13228.8555},{"date":"2021-10-13","close":13315.6006},{"date":"2021-10-14","close":13575.8418},{"date":"2021-10-15","close":13489.0957},{"date":"2021-10-18","close":13836.082},{"date":"2021-10-19","close":14313.1885},{"date":"2021-10-20","close":14052.9473},{"date":"2021-10-21","close":13879.4551},{"date":"2021-10-22","close":14139.6943},{"date":"2021-10-25","close":14530.0547},{"date":"2021-10-26","close":14530.0547},{"date":"2021-10-27","close":13705.9619},{"date":"2021-10-28","close":13879.4551},{"date":"2021-10-29","close":13705.9619},{"date":"2021-11-01","close":13532.4688},{"date":"2021-11-02","close":13532.4688},{"date":"2021-11-03","close":13445.7217},{"date":"2021-11-04","close":13445.7217},{"date":"2021-11-05","close":13445.7217},{"date":"2021-11-08","close":14660.1738},{"date":"2021-11-09","close":14616.8008},{"date":"2021-11-10","close":15007.1602},{"date":"2021-11-11","close":14833.667},{"date":"2021-11-12","close":15180.6533},{"date":"2021-11-15","close":16308.3604},{"date":"2021-11-16","close":16178.2393},{"date":"2021-11-17","close":16134.8672},{"date":"2021-11-18","close":15527.6387},{"date":"2021-11-19","close":15831.251},{"date":"2021-11-22","close":15267.3994},{"date":"2021-11-23","close":15484.2656},{"date":"2021-11-24","close":15657.7617},{"date":"2021-11-25","close":14920.4141},{"date":"2021-11-26","close":14920.4141},{"date":"2021-11-29","close":14139.6943},{"date":"2021-11-30","close":13619.2148},{"date":"2021-12-01","close":13922.8271},{"date":"2021-12-02","close":13922.8271},{"date":"2021-12-03","close":13966.2012},{"date":"2021-12-06","close":13966.2012},{"date":"2021-12-07","close":14052.9473},{"date":"2021-12-08","close":14269.8145},{"date":"2021-12-09","close":14269.8145},{"date":"2021-12-10","close":14703.5479},{"date":"2021-12-13","close":15180.6533},{"date":"2021-12-14","close":15440.8936},{"date":"2021-12-15","close":14920.4141},{"date":"2021-12-16","close":15093.9082},{"date":"2021-12-17","close":15007.1602},{"date":"2021-12-20","close":14920.4141},{"date":"2021-12-21","close":14660.1738},{"date":"2021-12-22","close":14877.04},{"date":"2021-12-23","close":15050.5342},{"date":"2021-12-24","close":14920.4141},{"date":"2021-12-27","close":14963.7861},{"date":"2021-12-28","close":14963.7861},{"date":"2021-12-29","close":15711.9756},{"date":"2021-12-30","close":15535.9307},{"date":"2022-01-03","close":17500.0},{"date":"2022-01-04","close":15535.9307},{"date":"2022-01-05","close":15139.832},{"date":"2022-01-06","close":14655.709},{"date":"2022-01-07","close":14787.7432},{"date":"2022-01-10","close":14391.6426},{"date":"2022-01-11","close":14435.6533},{"date":"2022-01-12","close":14611.6982},{"date":"2022-01-13","close":14567.6865},{"date":"2022-01-14","close":14347.6309},{"date":"2022-01-17","close":13907.5195},{"date":"2022-01-18","close":13775.4863},{"date":"2022-01-19","close":13423.3975},{"date":"2022-01-20","close":13511.4189},{"date":"2022-01-21","close":13247.3535},{"date":"2022-01-24","close":13115.3193},{"date":"2022-01-25","close":12983.2852},{"date":"2022-01-26","close":12983.2852},{"date":"2022-01-27","close":12939.2754},{"date":"2022-01-28","close":13027.2979},{"date":"2022-02-03","close":13247.3535},{"date":"2022-02-04","close":13599.4424},{"date":"2022-02-07","close":13731.4756},{"date":"2022-02-08","close":13731.4756},{"date":"2022-02-09","close":13731.4756},{"date":"2022-02-10","close":13291.3643},{"date":"2022-02-11","close":13071.3086},{"date":"2022-02-14","close":12983.2852},{"date":"2022-02-15","close":12939.2754},{"date":"2022-02-16","close":13291.3643},{"date":"2022-02-17","close":13115.3193},{"date":"2022-02-18","close":13203.3408},{"date":"2022-02-21","close":13907.5195},{"date":"2022-02-22","close":13907.5195},{"date":"2022-02-23","close":13907.5195},{"date":"2022-02-24","close":13071.3086},{"date":"2022-02-25","close":12807.2412},{"date":"2022-02-28","close":12807.2412},{"date":"2022-03-02","close":12851.252},{"date":"2022-03-03","close":13203.3408},{"date":"2022-03-04","close":13203.3408},{"date":"2022-03-07","close":12939.2754},{"date":"2022-03-08","close":12895.2637},{"date":"2022-03-10","close":12895.2637},{"date":"2022-03-11","close":13247.3535},{"date":"2022-03-14","close":13247.3535},{"date":"2022-03-15","close":13027.2979},{"date":"2022-03-16","close":13335.375},{"date":"2022-03-17","close":13555.4316},{"date":"2022-03-18","close":13555.4316},{"date":"2022-03-21","close":13555.4316},{"date":"2022-03-22","close":14523.6758},{"date":"2022-03-23","close":14479.665},{"date":"2022-03-24","close":14435.6533},{"date":"2022-03-25","close":14435.6533},{"date":"2022-03-28","close":14215.5986},{"date":"2022-03-29","close":14127.5752},{"date":"2022-03-30","close":13995.542},{"date":"2022-03-31","close":14259.6084},{"date":"2022-04-01","close":14523.6758},{"date":"2022-04-04","close":14523.6758},{"date":"2022-04-05","close":14391.6426},{"date":"2022-04-06","close":14083.5654},{"date":"2022-04-07","close":13995.542},{"date":"2022-04-08","close":13775.4863},{"date":"2022-04-11","close":13687.4639},{"date":"2022-04-12","close":13599.4424},{"date":"2022-04-13","close":13687.4639},{"date":"2022-04-14","close":13819.4971},{"date":"2022-04-15","close":13643.4531},{"date":"2022-04-18","close":13643.4531},{"date":"2022-04-19","close":13731.4756},{"date":"2022-04-20","close":13731.4756},{"date":"2022-04-21","close":13687.4639},{"date":"2022-04-22","close":13423.3975},{"date":"2022-04-25","close":12851.252},{"date":"2022-04-26","close":12895.2637},{"date":"2022-04-27","close":13027.2979},{"date":"2022-04-28","close":13027.2979},{"date":"2022-04-29","close":13203.3408},{"date":"2022-05-02","close":12851.252},{"date":"2022-05-03","close":12895.2637},{"date":"2022-05-04","close":12719.2188},{"date":"2022-05-06","close":12543.1748},{"date":"2022-05-09","close":14200.0},{"date":"2022-05-10","close":12675.208},{"date":"2022-05-11","close":12587.1846},{"date":"2022-05-12","close":12015.041},{"date":"2022-05-13","close":11883.0078},{"date":"2022-05-16","close":11706.9639},{"date":"2022-05-17","close":11442.8955},{"date":"2022-05-18","close":11046.7959},{"date":"2022-05-19","close":10958.7734},{"date":"2022-05-20","close":10958.7734},{"date":"2022-05-23","close":10914.7627},{"date":"2022-05-24","close":10826.7402},{"date":"2022-05-25","close":10914.7627},{"date":"2022-05-26","close":10958.7734},{"date":"2022-05-27","close":10958.7734},{"date":"2022-05-30","close":11442.8955},{"date":"2022-05-31","close":11486.9082},{"date":"2022-06-02","close":11530.918},{"date":"2022-06-03","close":11706.9639},{"date":"2022-06-07","close":11486.9082},{"date":"2022-06-08","close":11530.918},{"date":"2022-06-09","close":11442.8955},{"date":"2022-06-10","close":11354.874},{"date":"2022-06-13","close":10738.7178},{"date":"2022-06-14","close":10562.6738},{"date":"2022-06-15","close":10034.541},{"date":"2022-06-16","close":10122.5615},{"date":"2022-06-17","close":9770.4727},{"date":"2022-06-20","close":9374.3721},{"date":"2022-06-21","close":9550.417},{"date":"2022-06-22","close":9066.2939},{"date":"2022-06-23","close":8934.2607},{"date":"2022-06-24","close":9242.3398},{"date":"2022-06-27","close":9506.4062},{"date":"2022-06-28","close":9506.4062},{"date":"2022-06-29","close":9462.3945},{"date":"2022-06-30","close":9418.3838},{"date":"2022-07-01","close":9242.3398},{"date":"2022-07-04","close":9242.3398},{"date":"2022-07-05","close":9418.3838},{"date":"2022-07-06","close":9330.3613},{"date":"2022-07-07","close":9462.3945},{"date":"2022-07-08","close":9594.4277},{"date":"2022-07-11","close":9682.4502},{"date":"2022-07-12","close":9638.4395},{"date":"2022-07-13","close":9638.4395},{"date":"2022-07-14","close":9638.4395},{"date":"2022-07-15","close":9682.4502},{"date":"2022-07-18","close":9946.5176},{"date":"2022-07-19","close":9990.5273},{"date":"2022-07-20","close":10078.5508},{"date":"2022-07-21","close":10210.584},{"date":"2022-07-22","close":10166.5732},{"date":"2022-07-25","close":10122.5615},{"date":"2022-07-26","close":10078.5508},{"date":"2022-07-27","close":10122.5615},{"date":"2022-07-28","close":10122.5615},{"date":"2022-07-29","close":10166.5732},{"date":"2022-08-01","close":10342.6172},{"date":"2022-08-02","close":10298.6064},{"date":"2022-08-03","close":10298.6064},{"date":"2022-08-04","close":10298.6064},{"date":"2022-08-05","close":10298.6064},{"date":"2022-08-08","close":10254.5947},{"date":"2022-08-09","close":10254.5947},{"date":"2022-08-10","close":10254.5947},{"date":"2022-08-11","close":10342.6172},{"date":"2022-08-12","close":10342.6172},{"date":"2022-08-16","close":10694.707},{"date":"2022-08-17","close":10650.6963},{"date":"2022-08-18","close":11002.7852},{"date":"2022-08-19","close":10914.7627},{"date":"2022-08-22","close":10562.6738},{"date":"2022-08-23","close":10430.6406},{"date":"2022-08-24","close":10474.6504},{"date":"2022-08-25","close":10694.707},{"date":"2022-08-26","close":10694.707},{"date":"2022-08-29","close":10474.6504},{"date":"2022-08-30","close":10650.6963},{"date":"2022-08-31","close":10782.7295},{"date":"2022-09-01","close":10474.6504},{"date":"2022-09-02","close":10562.6738},{"date":"2022-09-05","close":10474.6504},{"date":"2022-09-06","close":10474.6504},{"date":"2022-09-07","close":10254.5947},{"date":"2022-09-08","close":10254.5947},{"date":"2022-09-13","close":10430.6406},{"date":"2022-09-14","close":10210.584},{"date":"2022-09-15","close":10298.6064},{"date":"2022-09-16","close":10298.6064},{"date":"2022-09-19","close":10122.5615},{"date":"2022-09-20","close":10122.5615},{"date":"2022-09-21","close":10078.5508},{"date":"2022-09-22","close":9902.5059},{"date":"2022-09-23","close":9550.417},{"date":"2022-09-26","close":9110.3066},{"date":"2022-09-27","close":9110.3066},{"date":"2022-09-28","close":8793.4268},{"date":"2022-09-29","close":8934.2607},{"date":"2022-09-30","close":9198.3281},{"date":"2022-10-04","close":9550.417},{"date":"2022-10-05","close":9418.3838},{"date":"2022-10-06","close":9374.3721},{"date":"2022-10-07","close":9374.3721},{"date":"2022-10-11","close":8934.2607},{"date":"2022-10-12","close":8934.2607},{"date":"2022-10-13","close":8793.4268},{"date":"2022-10-14","close":9198.3281},{"date":"2022-10-17","close":9066.2939},{"date":"2022-10-18","close":9154.3164},{"date":"2022-10-19","close":9286.3506},{"date":"2022-10-20","close":9374.3721},{"date":"2022-10-21","close":9242.3398},{"date":"2022-10-24","close":9462.3945},{"date":"2022-10-25","close":9418.3838},{"date":"2022-10-26","close":9286.3506},{"date":"2022-10-27","close":9418.3838},{"date":"2022-10-28","close":9242.3398},{"date":"2022-10-31","close":9374.3721},{"date":"2022-11-01","close":9418.3838},{"date":"2022-11-02","close":9462.3945},{"date":"2022-11-03","close":9330.3613},{"date":"2022-11-04","close":9418.3838},{"date":"2022-11-07","close":9462.3945},{"date":"2022-11-08","close":9638.4395},{"date":"2022-11-09","close":9902.5059},{"date":"2022-11-10","close":9770.4727},{"date":"2022-11-11","close":10122.5615},{"date":"2022-11-14","close":10034.541},{"date":"2022-11-15","close":10254.5947},{"date":"2022-11-16","close":10254.5947},{"date":"2022-11-17","close":10342.6172},{"date":"2022-11-18","close":11222.8408},{"date":"2022-11-21","close":11530.918},{"date":"2022-11-22","close":11574.9307},{"date":"2022-11-23","close":11398.8848},{"date":"2022-11-24","close":11883.0078},{"date":"2022-11-25","close":11971.0303},{"date":"2022-11-28","close":11310.8633},{"date":"2022-11-29","close":11486.9082},{"date":"2022-11-30","close":11354.874},{"date":"2022-12-01","close":11530.918},{"date":"2022-12-02","close":11310.8633},{"date":"2022-12-05","close":11530.918},{"date":"2022-12-06","close":11134.8174},{"date":"2022-12-07","close":11266.8516},{"date":"2022-12-08","close":11486.9082},{"date":"2022-12-09","close":11442.8955},{"date":"2022-12-12","close":11266.8516},{"date":"2022-12-13","close":11046.7959},{"date":"2022-12-14","close":11134.8174},{"date":"2022-12-15","close":11046.7959},{"date":"2022-12-16","close":10782.7295},{"date":"2022-12-19","close":10870.752},{"date":"2022-12-20","close":10870.752},{"date":"2022-12-21","close":10694.707},{"date":"2022-12-22","close":10650.6963},{"date":"2022-12-23","close":10430.6406},{"date":"2022-12-26","close":10474.6504},{"date":"2022-12-27","close":10870.752},{"date":"2022-12-28","close":10870.752},{"date":"2022-12-29","close":10915.8574},{"date":"2023-01-02","close":11006.0713},{"date":"2023-01-03","close":11096.2861},{"date":"2023-01-04","close":11772.8877},{"date":"2023-01-05","close":11817.9951},{"date":"2023-01-06","close":11682.6748},{"date":"2023-01-09","close":12043.5303},{"date":"2023-01-10","close":11637.5684},{"date":"2023-01-11","close":11637.5684},{"date":"2023-01-12","close":11772.8877},{"date":"2023-01-13","close":11772.8877},{"date":"2023-01-16","close":11998.4229},{"date":"2023-01-17","close":12404.3848},{"date":"2023-01-18","close":12178.8506},{"date":"2023-01-19","close":11863.1025},{"date":"2023-01-20","close":12133.7432},{"date":"2023-01-25","close":12269.0645},{"date":"2023-01-26","close":11980.3799},{"date":"2023-01-27","close":12178.8506},{"date":"2023-01-30","close":12458.5127},{"date":"2023-01-31","close":12359.2783},{"date":"2023-02-01","close":12169.8291},{"date":"2023-02-02","close":12368.2988},{"date":"2023-02-03","close":12160.8066},{"date":"2023-02-06","close":12160.8066},{"date":"2023-02-07","close":12178.8506},{"date":"2023-02-08","close":12530.6836},{"date":"2023-02-09","close":12693.0693},{"date":"2023-02-10","close":12485.5771},{"date":"2023-02-13","close":12476.5547},{"date":"2023-02-14","close":12584.8115},{"date":"2023-02-15","close":12232.9775},{"date":"2023-02-16","close":12494.5977},{"date":"2023-02-17","close":12440.4697},{"date":"2023-02-20","close":12359.2783},{"date":"2023-02-21","close":12620.8975},{"date":"2023-02-22","close":12413.4053},{"date":"2023-02-23","close":12422.4268},{"date":"2023-02-24","close":12386.3408},{"date":"2023-02-27","close":12873.4961},{"date":"2023-02-28","close":13225.3291},{"date":"2023-03-02","close":12855.4531},{"date":"2023-03-03","close":12801.3242},{"date":"2023-03-06","close":13297.5},{"date":"2023-03-07","close":13117.0723},{"date":"2023-03-08","close":12774.2598},{"date":"2023-03-09","close":12792.3037},{"date":"2023-03-10","close":12521.6621},{"date":"2023-03-13","close":12485.5771},{"date":"2023-03-14","close":11944.2949},{"date":"2023-03-15","close":12016.4658},{"date":"2023-03-16","close":12350.2559},{"date":"2023-03-17","close":12656.9834},{"date":"2023-03-20","close":12738.1748},{"date":"2023-03-21","close":12792.3037},{"date":"2023-03-22","close":12873.4961},{"date":"2023-03-23","close":12684.0469},{"date":"2023-03-24","close":12936.6455},{"date":"2023-03-27","close":12873.4961},{"date":"2023-03-28","close":13216.3076},{"date":"2023-03-29","close":13288.4795},{"date":"2023-03-30","close":13162.1787},{"date":"2023-03-31","close":13099.0303},{"date":"2023-04-03","close":13180.2227},{"date":"2023-04-04","close":13171.2012},{"date":"2023-04-05","close":13026.8594},{"date":"2023-04-06","close":12801.3242},{"date":"2023-04-07","close":12855.4531},{"date":"2023-04-10","close":12837.4102},{"date":"2023-04-11","close":12747.1973},{"date":"2023-04-12","close":12747.1973},{"date":"2023-04-13","close":13099.0303},{"date":"2023-04-14","close":13044.9023},{"date":"2023-04-17","close":13351.6279},{"date":"2023-04-18","close":13261.415},{"date":"2023-04-19","close":13351.6279},{"date":"2023-04-20","close":13171.2012},{"date":"2023-04-21","close":13062.9443},{"date":"2023-04-24","close":12873.4961},{"date":"2023-04-25","close":12602.8555},{"date":"2023-04-26","close":12602.8555},{"date":"2023-04-27","close":12747.1973},{"date":"2023-04-28","close":12602.8555},{"date":"2023-05-02","close":12792.3037},{"date":"2023-05-03","close":13432.8213},{"date":"2023-05-04","close":13423.7988},{"date":"2023-05-08","close":13333.5859},{"date":"2023-05-09","close":13198.2646},{"date":"2023-05-10","close":13532.0566},{"date":"2023-05-11","close":13324.5645},{"date":"2023-05-12","close":13369.6709},{"date":"2023-05-15","close":13090.0078},{"date":"2023-05-16","close":13017.8379},{"date":"2023-05-17","close":13053.9229},{"date":"2023-05-18","close":13080.9883},{"date":"2023-05-19","close":13117.0723},{"date":"2023-05-22","close":13008.8164},{"date":"2023-05-23","close":12945.667},{"date":"2023-05-24","close":12828.3887},{"date":"2023-05-25","close":12792.3037},{"date":"2023-05-26","close":12810.3457},{"date":"2023-05-30","close":12846.4316},{"date":"2023-05-31","close":13080.9883},{"date":"2023-06-01","close":12963.709},{"date":"2023-06-02","close":12801.3242},{"date":"2023-06-05","close":12810.3457},{"date":"2023-06-07","close":12810.3457},{"date":"2023-06-08","close":12792.3037},{"date":"2023-06-09","close":12711.1113},{"date":"2023-06-12","close":12647.9609},{"date":"2023-06-13","close":12711.1113},{"date":"2023-06-14","close":12458.5127},{"date":"2023-06-15","close":12368.2988},{"date":"2023-06-16","close":12359.2783},{"date":"2023-06-19","close":12260.042},{"date":"2023-06-20","close":12269.0645},{"date":"2023-06-21","close":12196.8926},{"date":"2023-06-22","close":12882.5166},{"date":"2023-06-23","close":13586.1846},{"date":"2023-06-26","close":14325.9365},{"date":"2023-06-27","close":14262.7871},{"date":"2023-06-28","close":14298.8721},{"date":"2023-06-29","close":15291.2236},{"date":"2023-06-30","close":15291.2236},{"date":"2023-07-03","close":14551.4717},{"date":"2023-07-04","close":15056.667},{"date":"2023-07-05","close":15065.6895},{"date":"2023-07-06","close":14677.7705},{"date":"2023-07-07","close":14795.0479},{"date":"2023-07-10","close":15137.8594},{"date":"2023-07-11","close":14876.2402},{"date":"2023-07-12","close":14885.2617},{"date":"2023-07-13","close":14840.1543},{"date":"2023-07-14","close":15047.6455},{"date":"2023-07-17","close":15868.5918},{"date":"2023-07-18","close":14894.2822},{"date":"2023-07-19","close":14885.2617},{"date":"2023-07-20","close":14993.5186},{"date":"2023-07-21","close":14434.1924},{"date":"2023-07-24","close":14407.1279},{"date":"2023-07-25","close":14389.0859},{"date":"2023-07-26","close":13874.8682},{"date":"2023-07-27","close":14217.6807},{"date":"2023-07-28","close":14001.167},{"date":"2023-07-31","close":14343.9795},{"date":"2023-08-01","close":14398.1074},{"date":"2023-08-02","close":14010.1895},{"date":"2023-08-03","close":13784.6543},{"date":"2023-08-04","close":13883.8906},{"date":"2023-08-07","close":13730.5254},{"date":"2023-08-08","close":13658.3555},{"date":"2023-08-09","close":13784.6543},{"date":"2023-08-10","close":13757.5898},{"date":"2023-08-11","close":12602.8555},{"date":"2023-08-14","close":12494.5977},{"date":"2023-08-16","close":12196.8926},{"date":"2023-08-17","close":11962.3379},{"date":"2023-08-18","close":11745.8242},{"date":"2023-08-21","close":11808.9736},{"date":"2023-08-22","close":11772.8877},{"date":"2023-08-23","close":11727.7822},{"date":"2023-08-24","close":12178.8506},{"date":"2023-08-25","close":11998.4229},{"date":"2023-08-28","close":12061.5723},{"date":"2023-08-29","close":12242.0},{"date":"2023-08-30","close":12422.4268},{"date":"2023-08-31","close":12287.1064},{"date":"2023-09-01","close":12232.9775},{"date":"2023-09-04","close":12151.7871},{"date":"2023-09-05","close":12133.7432},{"date":"2023-09-06","close":12178.8506},{"date":"2023-09-07","close":12124.7217},{"date":"2023-09-08","close":11890.167},{"date":"2023-09-11","close":12178.8506},{"date":"2023-09-12","close":11917.2305},{"date":"2023-09-13","close":11962.3379},{"date":"2023-09-14","close":11989.4023},{"date":"2023-09-15","close":11989.4023},{"date":"2023-09-18","close":12106.6787},{"date":"2023-09-19","close":11953.3164},{"date":"2023-09-20","close":11998.4229},{"date":"2023-09-21","close":11727.7822},{"date":"2023-09-22","close":11817.9951},{"date":"2023-09-25","close":11980.3799},{"date":"2023-09-26","close":11727.7822},{"date":"2023-09-27","close":11799.9531},{"date":"2023-10-04","close":11312.7988},{"date":"2023-10-05","close":11403.0127},{"date":"2023-10-06","close":11890.167},{"date":"2023-10-10","close":11718.7598},{"date":"2023-10-11","close":12142.7646},{"date":"2023-10-12","close":12287.1064},{"date":"2023-10-13","close":12124.7217},{"date":"2023-10-16","close":12061.5723},{"date":"2023-10-17","close":12061.5723},{"date":"2023-10-18","close":12034.5078},{"date":"2023-10-19","close":11709.7393},{"date":"2023-10-20","close":11592.4609},{"date":"2023-10-23","close":11718.7598},{"date":"2023-10-24","close":11718.7598},{"date":"2023-10-25","close":11772.8877},{"date":"2023-10-26","close":11213.5635},{"date":"2023-10-27","close":11186.5},{"date":"2023-10-30","close":11006.0713},{"date":"2023-10-31","close":10861.7305},{"date":"2023-11-01","close":11051.1787},{"date":"2023-11-02","close":11330.8408},{"date":"2023-11-03","close":11375.9492},{"date":"2023-11-06","close":11412.0342},{"date":"2023-11-07","close":11366.9268},{"date":"2023-11-08","close":11538.333},{"date":"2023-11-09","close":10509.8965},{"date":"2023-11-10","close":9725.0371},{"date":"2023-11-13","close":9346.1396},{"date":"2023-11-14","close":9373.2031},{"date":"2023-11-15","close":9264.9473},{"date":"2023-11-16","close":9562.6523},{"date":"2023-11-17","close":9562.6523},{"date":"2023-11-20","close":9346.1396},{"date":"2023-11-21","close":9571.6738},{"date":"2023-11-22","close":9697.9736},{"date":"2023-11-23","close":9634.8232},{"date":"2023-11-24","close":9607.7598},{"date":"2023-11-27","close":9625.8018},{"date":"2023-11-28","close":9499.5029},{"date":"2023-11-29","close":9355.1611},{"date":"2023-11-30","close":9310.0547},{"date":"2023-12-01","close":9346.1396},{"date":"2023-12-04","close":9337.1182},{"date":"2023-12-05","close":9237.8838},{"date":"2023-12-06","close":9328.0977},{"date":"2023-12-07","close":9409.2891},{"date":"2023-12-08","close":9463.4189},{"date":"2023-12-11","close":9652.8662},{"date":"2023-12-12","close":9616.7812},{"date":"2023-12-13","close":9553.6318},{"date":"2023-12-14","close":9634.8232},{"date":"2023-12-15","close":9679.9307},{"date":"2023-12-18","close":9725.0371},{"date":"2023-12-19","close":9725.0371},{"date":"2023-12-20","close":9743.0801},{"date":"2023-12-21","close":9725.0371},{"date":"2023-12-22","close":9797.209},{"date":"2023-12-26","close":9833.2939},{"date":"2023-12-27","close":9926.0605},{"date":"2023-12-28","close":9851.8467},{"date":"2024-01-02","close":10009.5508},{"date":"2024-01-03","close":9898.2305},{"date":"2024-01-04","close":9851.8467},{"date":"2024-01-05","close":9647.7598},{"date":"2024-01-08","close":10074.4883},{"date":"2024-01-09","close":10065.2109},{"date":"2024-01-10","close":10093.041},{"date":"2024-01-11","close":10148.7012},{"date":"2024-01-12","close":9851.8467},{"date":"2024-01-15","close":9786.9111},{"date":"2024-01-16","close":9851.8467},{"date":"2024-01-17","close":9749.8037},{"date":"2024-01-18","close":9833.2939},{"date":"2024-01-19","close":10204.3613},{"date":"2024-01-22","close":10399.1719},{"date":"2024-01-23","close":10130.1484},{"date":"2024-01-24","close":10593.9824},{"date":"2024-01-25","close":10881.5596},{"date":"2024-01-26","close":10556.876},{"date":"2024-01-29","close":10148.7012},{"date":"2024-01-30","close":10269.2979},{"date":"2024-01-31","close":10055.9336},{"date":"2024-02-01","close":9926.0605},{"date":"2024-02-02","close":9879.6768},{"date":"2024-02-05","close":9972.4443},{"date":"2024-02-06","close":10185.8086},{"date":"2024-02-07","close":10519.7686},{"date":"2024-02-08","close":10287.8516},{"date":"2024-02-13","close":11549.4814},{"date":"2024-02-14","close":11966.9326},{"date":"2024-02-15","close":11883.4434},{"date":"2024-02-16","close":11735.0156},{"date":"2024-02-19","close":11549.4814},{"date":"2024-02-20","close":11577.3115},{"date":"2024-02-21","close":11410.3311},{"date":"2024-02-22","close":11595.8652},{"date":"2024-02-23","close":11948.3799},{"date":"2024-02-26","close":11790.6758},{"date":"2024-02-27","close":11178.4141},{"date":"2024-02-28","close":11178.4141},{"date":"2024-02-29","close":10992.8799},{"date":"2024-03-04","close":11799.9531},{"date":"2024-03-05","close":12959.5391},{"date":"2024-03-06","close":12940.9854},{"date":"2024-03-07","close":12671.9619},{"date":"2024-03-08","close":13098.6895},{"date":"2024-03-11","close":12597.748},{"date":"2024-03-12","close":12254.5107},{"date":"2024-03-13","close":12059.7002},{"date":"2024-03-14","close":12319.4473},{"date":"2024-03-15","close":12217.4033},{"date":"2024-03-18","close":12421.4902},{"date":"2024-03-19","close":12384.3848},{"date":"2024-03-20","close":12171.0205},{"date":"2024-03-21","close":12124.6367},{"date":"2024-03-22","close":11642.249},{"date":"2024-03-25","close":11716.4619},{"date":"2024-03-26","close":11874.166},{"date":"2024-03-27","close":11605.1416},{"date":"2024-03-28","close":11317.5645},{"date":"2024-03-29","close":11790.6758},{"date":"2024-04-01","close":12495.7051},{"date":"2024-04-02","close":12226.6807},{"date":"2024-04-03","close":12616.3018},{"date":"2024-04-04","close":12328.7236},{"date":"2024-04-05","close":12133.9131},{"date":"2024-04-08","close":11837.0586},{"date":"2024-04-09","close":11521.6514},{"date":"2024-04-11","close":11382.501},{"date":"2024-04-12","close":11503.0986},{"date":"2024-04-15","close":11206.2441},{"date":"2024-04-16","close":10918.667},{"date":"2024-04-17","close":11391.7783},{"date":"2024-04-18","close":12171.0205},{"date":"2024-04-19","close":11874.166},{"date":"2024-04-22","close":11493.8213},{"date":"2024-04-23","close":11503.0986},{"date":"2024-04-24","close":11790.6758},{"date":"2024-04-25","close":11744.293},{"date":"2024-04-26","close":12671.9619},{"date":"2024-04-29","close":13636.7383},{"date":"2024-04-30","close":13367.7139},{"date":"2024-05-02","close":12857.4951},{"date":"2024-05-03","close":13683.1211},{"date":"2024-05-07","close":13330.6064},{"date":"2024-05-08","close":12876.0488},{"date":"2024-05-09","close":12727.6221},{"date":"2024-05-10","close":12430.7676},{"date":"2024-05-13","close":10835.1768},{"date":"2024-05-14","close":10742.4102},{"date":"2024-05-16","close":11141.3076},{"date":"2024-05-17","close":10696.0254},{"date":"2024-05-20","close":10482.6621},{"date":"2024-05-21","close":10482.6621},{"date":"2024-05-22","close":10389.8955},{"date":"2024-05-23","close":10538.3223},{"date":"2024-05-24","close":10408.4482},{"date":"2024-05-27","close":10278.5752},{"date":"2024-05-28","close":10000.2744},{"date":"2024-05-29","close":9935.3379},{"date":"2024-05-30","close":10000.2744},{"date":"2024-05-31","close":10046.6582},{"date":"2024-06-03","close":10065.2109},{"date":"2024-06-04","close":9944.6143},{"date":"2024-06-05","close":9731.25},{"date":"2024-06-07","close":9554.9932},{"date":"2024-06-10","close":9508.6094},{"date":"2024-06-11","close":9545.7168},{"date":"2024-06-12","close":9870.4004},{"date":"2024-06-13","close":9879.6768},{"date":"2024-06-14","close":9842.5703},{"date":"2024-06-17","close":9740.5264},{"date":"2024-06-18","close":9452.9492},{"date":"2024-06-19","close":9443.6719},{"date":"2024-06-20","close":9434.3965},{"date":"2024-06-21","close":9323.0752},{"date":"2024-06-24","close":9165.3721},{"date":"2024-06-25","close":9035.498},{"date":"2024-06-26","close":9007.668},{"date":"2024-06-27","close":8840.6875},{"date":"2024-06-28","close":8998.3916},{"date":"2024-07-01","close":8970.5615},{"date":"2024-07-02","close":8738.6445},{"date":"2024-07-03","close":8590.2178},{"date":"2024-07-04","close":8553.1104},{"date":"2024-07-05","close":8441.79},{"date":"2024-07-08","close":8645.8779},{"date":"2024-07-09","close":8747.9209},{"date":"2024-07-10","close":8831.4111},{"date":"2024-07-11","close":8822.1348},{"date":"2024-07-12","close":9211.7549},{"date":"2024-07-15","close":9285.9688},{"date":"2024-07-16","close":9517.8867},{"date":"2024-07-17","close":9406.5664},{"date":"2024-07-18","close":9174.6494},{"date":"2024-07-19","close":9091.1582},{"date":"2024-07-22","close":8608.7705},{"date":"2024-07-23","close":8516.0029},{"date":"2024-07-24","close":8562.3877},{"date":"2024-07-25","close":8478.8965},{"date":"2024-07-26","close":8516.0029},{"date":"2024-07-29","close":8553.1104},{"date":"2024-07-30","close":8460.3428},{"date":"2024-07-31","close":8655.1533},{"date":"2024-08-01","close":8766.4746},{"date":"2024-08-02","close":8488.1729},{"date":"2024-08-05","close":7523.3975},{"date":"2024-08-06","close":7699.6543},{"date":"2024-08-07","close":7820.2515},{"date":"2024-08-08","close":7838.8052},{"date":"2024-08-09","close":8191.3198},{"date":"2024-08-12","close":8339.7461},{"date":"2024-08-13","close":7996.5088},{"date":"2024-08-14","close":8052.1689},{"date":"2024-08-16","close":7922.2954},{"date":"2024-08-19","close":7903.7417},{"date":"2024-08-20","close":8182.0425},{"date":"2024-08-21","close":8163.4893},{"date":"2024-08-22","close":8163.4893},{"date":"2024-08-23","close":8070.7222},{"date":"2024-08-26","close":8024.3389},{"date":"2024-08-27","close":8191.3198},{"date":"2024-08-28","close":8284.0859},{"date":"2024-08-29","close":8098.5522},{"date":"2024-08-30","close":8154.2124},{"date":"2024-09-02","close":8024.3389},{"date":"2024-09-03","close":7848.0815},{"date":"2024-09-04","close":7421.3535},{"date":"2024-09-05","close":7467.7373},{"date":"2024-09-06","close":7458.4604},{"date":"2024-09-09","close":7634.7178},{"date":"2024-09-10","close":7606.8877},{"date":"2024-09-11","close":7746.0381},{"date":"2024-09-12","close":7820.2515},{"date":"2024-09-13","close":7820.2515},{"date":"2024-09-19","close":7820.2515},{"date":"2024-09-20","close":7931.5713},{"date":"2024-09-23","close":8079.999},{"date":"2024-09-24","close":8163.4893},{"date":"2024-09-25","close":8200.5957},{"date":"2024-09-26","close":8274.8086},{"date":"2024-09-27","close":8256.2559},{"date":"2024-09-30","close":8219.1494},{"date":"2024-10-02","close":8033.6157},{"date":"2024-10-04","close":7903.7417},{"date":"2024-10-07","close":7950.1255},{"date":"2024-10-08","close":7913.0186},{"date":"2024-10-10","close":7922.2954},{"date":"2024-10-11","close":7903.7417},{"date":"2024-10-14","close":7894.4653},{"date":"2024-10-15","close":7857.3579},{"date":"2024-10-16","close":7634.7178},{"date":"2024-10-17","close":7616.1646},{"date":"2024-10-18","close":7504.8442},{"date":"2024-10-21","close":7430.6309},{"date":"2024-10-22","close":7458.4604},{"date":"2024-10-23","close":7486.2905},{"date":"2024-10-24","close":7477.0142},{"date":"2024-10-25","close":7495.5674},{"date":"2024-10-28","close":7514.1206},{"date":"2024-10-29","close":7541.9507},{"date":"2024-10-30","close":7421.3535},{"date":"2024-10-31","close":7449.1836},{"date":"2024-11-01","close":7467.7373},{"date":"2024-11-04","close":7541.9507},{"date":"2024-11-05","close":7792.4214},{"date":"2024-11-06","close":7755.3145},{"date":"2024-11-07","close":7838.8052},{"date":"2024-11-08","close":7848.0815},{"date":"2024-11-11","close":7755.3145},{"date":"2024-11-12","close":7514.1206},{"date":"2024-11-13","close":7467.7373},{"date":"2024-11-14","close":7458.4604},{"date":"2024-11-15","close":7421.3535},{"date":"2024-11-18","close":7504.8442},{"date":"2024-11-19","close":7532.6743},{"date":"2024-11-20","close":7532.6743},{"date":"2024-11-21","close":7458.4604},{"date":"2024-11-22","close":7495.5674},{"date":"2024-11-25","close":7504.8442},{"date":"2024-11-26","close":7569.7808},{"date":"2024-11-27","close":7699.6543},{"date":"2024-11-28","close":7736.7612},{"date":"2024-11-29","close":7532.6743},{"date":"2024-12-02","close":7495.5674},{"date":"2024-12-03","close":7727.4844},{"date":"2024-12-04","close":7690.3779},{"date":"2024-12-05","close":7792.4214},{"date":"2024-12-06","close":7764.5913},{"date":"2024-12-09","close":7579.0576},{"date":"2024-12-10","close":7746.0381},{"date":"2024-12-11","close":7792.4214},{"date":"2024-12-12","close":7848.0815},{"date":"2024-12-13","close":7885.1885},{"date":"2024-12-16","close":8135.6592},{"date":"2024-12-17","close":8451.0664},{"date":"2024-12-18","close":8441.79},{"date":"2024-12-19","close":8256.2559},{"date":"2024-12-20","close":7996.5088},{"date":"2024-12-23","close":8191.3198},{"date":"2024-12-24","close":8265.5332},{"date":"2024-12-26","close":8330.4697},{"date":"2024-12-27","close":8368.8584},{"date":"2024-12-30","close":8426.4424},{"date":"2025-01-02","close":8416.8457},{"date":"2025-01-03","close":8436.04},{"date":"2025-01-06","close":8474.4297},{"date":"2025-01-07","close":8368.8584},{"date":"2025-01-08","close":8445.6377},{"date":"2025-01-09","close":8407.248},{"date":"2025-01-10","close":8224.8994},{"date":"2025-01-13","close":8052.1475},{"date":"2025-01-14","close":7927.3823},{"date":"2025-01-15","close":7841.0063},{"date":"2025-01-16","close":7841.0063},{"date":"2025-01-17","close":7831.4092},{"date":"2025-01-20","close":7821.812},{"date":"2025-01-21","close":7812.2144},{"date":"2025-01-22","close":7898.5903},{"date":"2025-01-23","close":7812.2144},{"date":"2025-01-24","close":7812.2144},{"date":"2025-01-31","close":7850.604},{"date":"2025-02-03","close":7697.0469},{"date":"2025-02-04","close":7639.4629},{"date":"2025-02-05","close":7735.436},{"date":"2025-02-06","close":7716.2412},{"date":"2025-02-07","close":7610.6709},{"date":"2025-02-10","close":7466.7114},{"date":"2025-02-11","close":7505.1006},{"date":"2025-02-12","close":7447.5166},{"date":"2025-02-13","close":7485.9058},{"date":"2025-02-14","close":7572.2817},{"date":"2025-02-17","close":7601.0737},{"date":"2025-02-18","close":7601.0737},{"date":"2025-02-19","close":7735.436},{"date":"2025-02-20","close":7754.6309},{"date":"2025-02-21","close":7888.9932},{"date":"2025-02-24","close":7908.1875},{"date":"2025-02-25","close":7725.8389},{"date":"2025-02-26","close":7745.0332},{"date":"2025-02-27","close":7908.1875},{"date":"2025-02-28","close":7754.6309},{"date":"2025-03-04","close":7658.6577},{"date":"2025-03-05","close":7687.4497},{"date":"2025-03-06","close":7735.436},{"date":"2025-03-07","close":7706.644},{"date":"2025-03-10","close":7725.8389},{"date":"2025-03-11","close":7735.436},{"date":"2025-03-12","close":7677.8521},{"date":"2025-03-13","close":7485.9058},{"date":"2025-03-14","close":7341.9463},{"date":"2025-03-17","close":7457.1138},{"date":"2025-03-18","close":7476.3086},{"date":"2025-03-19","close":7514.6978},{"date":"2025-03-20","close":7389.9326},{"date":"2025-03-21","close":7389.9326},{"date":"2025-03-24","close":7466.7114},{"date":"2025-03-25","close":7466.7114},{"date":"2025-03-26","close":7485.9058},{"date":"2025-03-27","close":7485.9058},{"date":"2025-03-28","close":7284.3623},{"date":"2025-03-31","close":7121.208},{"date":"2025-04-01","close":7197.9863},{"date":"2025-04-02","close":6910.0669},{"date":"2025-04-03","close":6910.0669},{"date":"2025-04-04","close":6900.4697},{"date":"2025-04-07","close":6506.9795},{"date":"2025-04-08","close":6334.228},{"date":"2025-04-09","close":6180.6709},{"date":"2025-04-10","close":6574.1611},{"date":"2025-04-11","close":6574.1611},{"date":"2025-04-14","close":6698.9258},{"date":"2025-04-15","close":6689.3286},{"date":"2025-04-16","close":6641.3423},{"date":"2025-04-17","close":6804.4966},{"date":"2025-04-18","close":6833.2886},{"date":"2025-04-21","close":7034.832},{"date":"2025-04-22","close":6938.8589},{"date":"2025-04-23","close":7217.1812},{"date":"2025-04-24","close":7629.8657},{"date":"2025-04-25","close":7428.3218},{"date":"2025-04-28","close":7447.5166},{"date":"2025-04-29","close":7572.2817},{"date":"2025-04-30","close":7341.9463},{"date":"2025-05-02","close":7610.6709},{"date":"2025-05-07","close":7495.5029},{"date":"2025-05-08","close":7389.9326},{"date":"2025-05-09","close":7284.3623},{"date":"2025-05-12","close":7418.7246},{"date":"2025-05-13","close":7399.5298},{"date":"2025-05-14","close":7466.7114},{"date":"2025-05-15","close":7217.1812},{"date":"2025-05-16","close":6977.248},{"date":"2025-05-19","close":6881.2749},{"date":"2025-05-20","close":6929.2617},{"date":"2025-05-21","close":7015.6372},{"date":"2025-05-22","close":7034.832},{"date":"2025-05-23","close":7044.4292},{"date":"2025-05-26","close":7034.832},{"date":"2025-05-27","close":7102.0132},{"date":"2025-05-28","close":7159.5972},{"date":"2025-05-29","close":7159.5972},{"date":"2025-05-30","close":7121.208},{"date":"2025-06-02","close":7054.0269},{"date":"2025-06-04","close":7255.5703},{"date":"2025-06-05","close":7313.1543},{"date":"2025-06-09","close":7322.7515},{"date":"2025-06-10","close":7274.7651},{"date":"2025-06-11","close":7418.7246},{"date":"2025-06-12","close":7409.1274},{"date":"2025-06-13","close":7370.7383},{"date":"2025-06-16","close":7457.1138},{"date":"2025-06-17","close":7457.1138},{"date":"2025-06-18","close":7485.9058},{"date":"2025-06-19","close":7821.812},{"date":"2025-06-20","close":8253.6914},{"date":"2025-06-23","close":8359.2617},{"date":"2025-06-24","close":8215.3018},{"date":"2025-06-25","close":8148.1206},{"date":"2025-06-26","close":8023.3555},{"date":"2025-06-27","close":8013.7583},{"date":"2025-06-30","close":8013.7583},{"date":"2025-07-01","close":8052.1475},{"date":"2025-07-02","close":8032.9526},{"date":"2025-07-03","close":8071.3423},{"date":"2025-07-04","close":7956.1743},{"date":"2025-07-07","close":8119.3286},{"date":"2025-07-08","close":8138.5234},{"date":"2025-07-09","close":8138.5234},{"date":"2025-07-10","close":8109.7314},{"date":"2025-07-11","close":8119.3286},{"date":"2025-07-14","close":7869.7983},{"date":"2025-07-15","close":7927.3823},{"date":"2025-07-16","close":7812.2144},{"date":"2025-07-17","close":7773.8252},{"date":"2025-07-18","close":7793.02},{"date":"2025-07-21","close":7812.2144},{"date":"2025-07-22","close":7773.8252},{"date":"2025-07-23","close":7725.8389},{"date":"2025-07-24","close":7601.0737},{"date":"2025-07-25","close":7677.8521},{"date":"2025-07-28","close":7697.0469},{"date":"2025-07-29","close":7687.4497},{"date":"2025-07-30","close":7677.8521},{"date":"2025-07-31","close":7697.0469},{"date":"2025-08-01","close":7639.4629},{"date":"2025-08-04","close":7610.6709},{"date":"2025-08-05","close":7668.2549},{"date":"2025-08-06","close":7697.0469},{"date":"2025-08-07","close":7706.644},{"date":"2025-08-08","close":7629.8657},{"date":"2025-08-11","close":7485.9058},{"date":"2025-08-12","close":7466.7114},{"date":"2025-08-13","close":7485.9058},{"date":"2025-08-14","close":7581.8789},{"date":"2025-08-18","close":7601.0737},{"date":"2025-08-19","close":7514.6978},{"date":"2025-08-20","close":7514.6978},{"date":"2025-08-21","close":7418.7246},{"date":"2025-08-22","close":7495.5029},{"date":"2025-08-25","close":7783.4229},{"date":"2025-08-26","close":7687.4497},{"date":"2025-08-27","close":7879.396},{"date":"2025-08-28","close":7908.1875},{"date":"2025-08-29","close":7908.1875},{"date":"2025-09-01","close":7888.9932},{"date":"2025-09-02","close":8100.1338},{"date":"2025-09-03","close":8301.6777},{"date":"2025-09-04","close":8320.8721},{"date":"2025-09-05","close":8311.2754},{"date":"2025-09-08","close":8378.4561},{"date":"2025-09-09","close":8349.6641},{"date":"2025-09-10","close":8512.8184},{"date":"2025-09-11","close":8484.0264},{"date":"2025-09-12","close":8484.0264},{"date":"2025-09-15","close":8397.6504},{"date":"2025-09-16","close":8330.4697},{"date":"2025-09-17","close":8320.8721},{"date":"2025-09-18","close":8340.0674},{"date":"2025-09-19","close":8880.0},{"date":"2025-09-22","close":8704.7646},{"date":"2025-09-23","close":8618.3887},{"date":"2025-09-24","close":8618.3887},{"date":"2025-09-25","close":8474.4297},{"date":"2025-09-26","close":8253.6914},{"date":"2025-09-29","close":10729.7988},{"date":"2025-09-30","close":10854.5635},{"date":"2025-10-01","close":11392.0127},{"date":"2025-10-02","close":11161.6777},{"date":"2025-10-10","close":11036.9121},{"date":"2025-10-13","close":10931.3418},{"date":"2025-10-14","close":10441.8789},{"date":"2025-10-15","close":10432.2812},{"date":"2025-10-16","close":9942.8184},{"date":"2025-10-17","close":9750.8721},{"date":"2025-10-20","close":9885.2344},{"date":"2025-10-21","close":9722.0801},{"date":"2025-10-22","close":9558.9258},{"date":"2025-10-23","close":9443.7578},{"date":"2025-10-24","close":9309.3955},{"date":"2025-10-27","close":9213.4229},{"date":"2025-10-28","close":9031.0732},{"date":"2025-10-29","close":9002.2812},{"date":"2025-10-30","close":8800.7383},{"date":"2025-10-31","close":8762.3486},{"date":"2025-11-03","close":8906.3086},{"date":"2025-11-04","close":8935.1006},{"date":"2025-11-05","close":8829.5303},{"date":"2025-11-06","close":8896.7109},{"date":"2025-11-07","close":8800.7383},{"date":"2025-11-10","close":9021.4766},{"date":"2025-11-11","close":9059.8652},{"date":"2025-11-12","close":9175.0332},{"date":"2025-11-13","close":9031.0732},{"date":"2025-11-14","close":8781.543},{"date":"2025-11-17","close":8743.1543},{"date":"2025-11-18","close":8675.9727},{"date":"2025-11-19","close":8829.5303},{"date":"2025-11-20","close":9011.8789},{"date":"2025-11-21","close":8771.9463},{"date":"2025-11-24","close":8819.9326},{"date":"2025-11-25","close":8848.7246},{"date":"2025-11-26","close":8858.3223},{"date":"2025-11-27","close":8906.3086},{"date":"2025-11-28","close":8973.4893},{"date":"2025-12-01","close":9021.4766},{"date":"2025-12-02","close":8992.6846},{"date":"2025-12-03","close":8867.9189},{"date":"2025-12-04","close":9002.2812},{"date":"2025-12-05","close":8896.7109},{"date":"2025-12-08","close":8925.5029},{"date":"2025-12-09","close":8915.9062},{"date":"2025-12-10","close":8762.3486},{"date":"2025-12-11","close":8771.9463},{"date":"2025-12-12","close":8935.1006},{"date":"2025-12-15","close":8829.5303},{"date":"2025-12-16","close":8656.7783},{"date":"2025-12-17","close":8560.8047},{"date":"2025-12-18","close":8512.8184},{"date":"2025-12-19","close":8484.0264},{"date":"2025-12-22","close":8723.96},{"date":"2025-12-23","close":8599.1943},{"date":"2025-12-24","close":8580.0},{"date":"2025-12-26","close":8580.0},{"date":"2025-12-29","close":8880.0},{"date":"2025-12-30","close":8800.0},{"date":"2026-01-02","close":8810.0},{"date":"2026-01-05","close":8830.0},{"date":"2026-01-06","close":9000.0},{"date":"2026-01-07","close":8680.0},{"date":"2026-01-08","close":8480.0},{"date":"2026-01-09","close":8690.0},{"date":"2026-01-12","close":8550.0},{"date":"2026-01-13","close":8570.0},{"date":"2026-01-14","close":8560.0},{"date":"2026-01-15","close":8460.0},{"date":"2026-01-16","close":8260.0},{"date":"2026-01-19","close":8240.0},{"date":"2026-01-20","close":8400.0},{"date":"2026-01-21","close":8210.0},{"date":"2026-01-22","close":8240.0},{"date":"2026-01-23","close":8480.0},{"date":"2026-01-26","close":8750.0},{"date":"2026-01-27","close":8700.0},{"date":"2026-01-28","close":8730.0},{"date":"2026-01-29","close":8780.0},{"date":"2026-01-30","close":8690.0},{"date":"2026-02-02","close":8280.0},{"date":"2026-02-03","close":8370.0},{"date":"2026-02-04","close":8460.0},{"date":"2026-02-05","close":8200.0},{"date":"2026-02-06","close":8100.0},{"date":"2026-02-09","close":8080.0},{"date":"2026-02-10","close":8300.0},{"date":"2026-02-11","close":8600.0},{"date":"2026-02-12","close":8470.0},{"date":"2026-02-13","close":8450.0},{"date":"2026-02-19","close":8740.0},{"date":"2026-02-20","close":8740.0},{"date":"2026-02-23","close":8730.0},{"date":"2026-02-24","close":8770.0},{"date":"2026-02-25","close":9180.0},{"date":"2026-02-26","close":9000.0},{"date":"2026-02-27","close":8750.0},{"date":"2026-03-03","close":8410.0},{"date":"2026-03-04","close":7420.0},{"date":"2026-03-05","close":7800.0},{"date":"2026-03-06","close":8030.0},{"date":"2026-03-09","close":7780.0},{"date":"2026-03-10","close":8080.0},{"date":"2026-03-11","close":8440.0},{"date":"2026-03-12","close":8670.0},{"date":"2026-03-13","close":8740.0},{"date":"2026-03-16","close":8600.0},{"date":"2026-03-17","close":8730.0},{"date":"2026-03-18","close":9000.0},{"date":"2026-03-19","close":8810.0},{"date":"2026-03-20","close":8860.0},{"date":"2026-03-23","close":8650.0},{"date":"2026-03-24","close":9240.0},{"date":"2026-03-25","close":9400.0},{"date":"2026-03-26","close":9290.0},{"date":"2026-03-27","close":9450.0},{"date":"2026-03-30","close":9200.0},{"date":"2026-03-31","close":8770.0},{"date":"2026-04-01","close":9340.0},{"date":"2026-04-02","close":9190.0},{"date":"2026-04-03","close":9310.0},{"date":"2026-04-06","close":9200.0},{"date":"2026-04-07","close":9180.0},{"date":"2026-04-08","close":9700.0},{"date":"2026-04-09","close":9670.0},{"date":"2026-04-10","close":10100.0},{"date":"2026-04-13","close":10450.0},{"date":"2026-04-14","close":10570.0},{"date":"2026-04-15","close":12440.0},{"date":"2026-04-16","close":12100.0},{"date":"2026-04-17","close":11600.0},{"date":"2026-04-20","close":11700.0},{"date":"2026-04-21","close":11360.0},{"date":"2026-04-22","close":10990.0},{"date":"2026-04-23","close":11110.0},{"date":"2026-04-24","close":10980.0},{"date":"2026-04-27","close":11090.0},{"date":"2026-04-28","close":11060.0},{"date":"2026-04-29","close":11140.0},{"date":"2026-04-30","close":11380.0},{"date":"2026-05-04","close":11200.0},{"date":"2026-05-06","close":11450.0},{"date":"2026-05-07","close":11750.0},{"date":"2026-05-08","close":11830.0},{"date":"2026-05-11","close":11250.0},{"date":"2026-05-12","close":11000.0},{"date":"2026-05-13","close":10490.0},{"date":"2026-05-14","close":9980.0},{"date":"2026-05-15","close":9690.0},{"date":"2026-05-18","close":9420.0},{"date":"2026-05-19","close":9340.0},{"date":"2026-05-20","close":9110.0},{"date":"2026-05-21","close":9230.0},{"date":"2026-05-22","close":9740.0},{"date":"2026-05-26","close":9690.0},{"date":"2026-05-27","close":9170.0},{"date":"2026-05-28","close":9170.0},{"date":"2026-05-29","close":9130.0},{"date":"2026-06-01","close":8570.0},{"date":"2026-06-02","close":8330.0},{"date":"2026-06-04","close":8200.0},{"date":"2026-06-05","close":8200.0},{"date":"2026-06-08","close":8050.0},{"date":"2026-06-09","close":8150.0},{"date":"2026-06-10","close":8080.0},{"date":"2026-06-11","close":8200.0},{"date":"2026-06-12","close":8400.0},{"date":"2026-06-15","close":8700.0},{"date":"2026-06-16","close":8700.0},{"date":"2026-06-17","close":8700.0},{"date":"2026-06-18","close":8510.0},{"date":"2026-06-19","close":8150.0},{"date":"2026-06-22","close":7980.0},{"date":"2026-06-23","close":7640.0},{"date":"2026-06-24","close":7920.0},{"date":"2026-06-25","close":7910.0},{"date":"2026-06-26","close":7360.0},{"date":"2026-06-29","close":7770.0},{"date":"2026-06-30","close":7750.0},{"date":"2026-07-01","close":7900.0},{"date":"2026-07-02","close":7780.0},{"date":"2026-07-03","close":7780.0},{"date":"2026-07-06","close":7770.0},{"date":"2026-07-07","close":7800.0},{"date":"2026-07-08","close":7740.0},{"date":"2026-07-09","close":7770.0},{"date":"2026-07-10","close":7940.0},{"date":"2026-07-13","close":7570.0},{"date":"2026-07-14","close":7570.0},{"date":"2026-07-15","close":7650.0},{"date":"2026-07-16","close":7630.0},{"date":"2026-07-20","close":7360.0},{"date":"2026-07-21","close":7380.0},{"date":"2026-07-22","close":7490.0},{"date":"2026-07-23","close":7710.0},{"date":"2026-07-24","close":7680.0},{"date":"2026-07-27","close":8140.0},{"date":"2026-07-28","close":7790.0},{"date":"2026-07-29","close":7500.0},{"date":"2026-07-30","close":7680.0},{"date":"2026-07-31","close":8000.0},{"date":"2026-08-03","close":8110.0},{"date":"2026-08-04","close":8300.0},{"date":"2026-08-05","close":8620.0},{"date":"2026-08-06","close":8400.0},{"date":"2026-08-07","close":8450.0},{"date":"2026-08-10","close":8600.0},{"date":"2026-08-11","close":8810.0},{"date":"2026-08-12","close":8860.0},{"date":"2026-08-13","close":8990.0},{"date":"2026-08-14","close":8710.0},{"date":"2026-08-18","close":8380.0},{"date":"2026-08-19","close":8400.0},{"date":"2026-08-20","close":8300.0},{"date":"2026-08-21","close":8250.0},{"date":"2026-08-24","close":8240.0},{"date":"2026-08-25","close":8250.0},{"date":"2026-08-26","close":8230.0},{"date":"2026-08-27","close":8220.0},{"date":"2026-08-28","close":8350.0},{"date":"2026-08-31","close":8390.0},{"date":"2026-09-01","close":8400.0},{"date":"2026-09-02","close":8390.0},{"date":"2026-09-03","close":8340.0},{"date":"2026-09-04","close":8340.0},{"date":"2026-09-07","close":8250.0},{"date":"2026-09-08","close":8230.0},{"date":"2026-09-09","close":8180.0},{"date":"2026-09-10","close":8120.0},{"date":"2026-09-11","close":8430.0},{"date":"2026-09-14","close":8580.0},{"date":"2026-09-15","close":8590.0},{"date":"2026-09-16","close":8490.0},{"date":"2026-09-17","close":8430.0},{"date":"2026-09-18","close":8450.0},{"date":"2026-09-21","close":8310.0},{"date":"2026-09-22","close":8300.0},{"date":"2026-09-23","close":8270.0},{"date":"2026-09-28","close":8450.0},{"date":"2026-09-29","close":8340.0},{"date":"2026-09-30","close":8300.0},{"date":"2026-10-01","close":8250.0},{"date":"2026-10-02","close":8400.0},{"date":"2026-10-06","close":8770.0},{"date":"2026-10-07","close":8700.0},{"date":"2026-10-08","close":8560.0},{"date":"2026-10-12","close":8400.0},{"date":"2026-10-13","close":8350.0},{"date":"2026-10-14","close":8390.0},{"date":"2026-10-15","close":8030.0},{"date":"2026-10-16","close":8120.0},{"date":"2026-10-19","close":8160.0},{"date":"2026-10-20","close":8160.0},{"date":"2026-10-21","close":7950.0},{"date":"2026-10-22","close":8100.0},{"date":"2026-10-23","close":8030.0}],"chart_data":[{"date":"2024-10-23","open":7421,"high":7486,"low":7394,"close":7486,"volume":1989,"rsi_14":11.65,"sma_20":8500.0,"sma_60":8622.33,"sma_120":9791.92},{"date":"2024-10-24","open":7486,"high":7496,"low":7412,"close":7477,"volume":1719,"rsi_14":14.29,"sma_20":8467.5,"sma_60":8603.67,"sma_120":9753.17},{"date":"2024-10-25","open":7477,"high":7496,"low":7421,"close":7496,"volume":4321,"rsi_14":19.44,"sma_20":8431.5,"sma_60":8584.5,"sma_120":9715.0},{"date":"2024-10-28","open":7496,"high":7514,"low":7338,"close":7514,"volume":5734,"rsi_14":15.94,"sma_20":8394.5,"sma_60":8567.17,"sma_120":9668.67},{"date":"2024-10-29","open":7514,"high":7579,"low":7449,"close":7542,"volume":1329,"rsi_14":20.59,"sma_20":8355.0,"sma_60":8549.67,"sma_120":9613.92},{"date":"2024-10-30","open":7551,"high":7551,"low":7394,"close":7421,"volume":4923,"rsi_14":16.25,"sma_20":8310.0,"sma_60":8529.33,"sma_120":9560.5},{"date":"2024-10-31","open":7477,"high":7496,"low":7384,"close":7449,"volume":1405,"rsi_14":19.75,"sma_20":8268.5,"sma_60":8511.17,"sma_120":9511.92},{"date":"2024-11-01","open":7449,"high":7468,"low":7412,"close":7468,"volume":1131,"rsi_14":21.95,"sma_20":8238.0,"sma_60":8489.83,"sma_120":9456.08},{"date":"2024-11-04","open":7468,"high":7551,"low":7458,"close":7542,"volume":5120,"rsi_14":30.23,"sma_20":8218.5,"sma_60":8467.83,"sma_120":9404.08},{"date":"2024-11-05","open":7579,"high":7867,"low":7579,"close":7792,"volume":7577,"rsi_14":59.55,"sma_20":8210.0,"sma_60":8455.33,"sma_120":9358.42},{"date":"2024-11-06","open":7765,"high":7811,"low":7681,"close":7755,"volume":3851,"rsi_14":58.24,"sma_20":8201.5,"sma_60":8459.5,"sma_120":9313.75},{"date":"2024-11-07","open":7765,"high":8535,"low":7681,"close":7839,"volume":46129,"rsi_14":70.45,"sma_20":8197.0,"sma_60":8462.0,"sma_120":9272.5},{"date":"2024-11-08","open":7867,"high":8173,"low":7839,"close":7848,"volume":8966,"rsi_14":77.78,"sma_20":8194.0,"sma_60":8462.5,"sma_120":9245.67},{"date":"2024-11-11","open":7848,"high":7848,"low":7579,"close":7755,"volume":6804,"rsi_14":68.18,"sma_20":8186.5,"sma_60":8461.0,"sma_120":9218.83},{"date":"2024-11-12","open":7755,"high":7765,"low":7366,"close":7514,"volume":19793,"rsi_14":51.35,"sma_20":8168.0,"sma_60":8448.83,"sma_120":9186.25},{"date":"2024-11-13","open":7514,"high":7588,"low":7199,"close":7468,"volume":10247,"rsi_14":49.57,"sma_20":8159.0,"sma_60":8433.17,"sma_120":9157.25},{"date":"2024-11-14","open":7458,"high":7551,"low":7412,"close":7458,"volume":5575,"rsi_14":48.25,"sma_20":8150.5,"sma_60":8423.5,"sma_120":9130.08},{"date":"2024-11-15","open":7458,"high":7505,"low":7310,"close":7421,"volume":6129,"rsi_14":45.69,"sma_20":8146.0,"sma_60":8412.17,"sma_120":9102.58},{"date":"2024-11-18","open":7421,"high":7588,"low":7421,"close":7505,"volume":7732,"rsi_14":48.36,"sma_20":8150.0,"sma_60":8404.67,"sma_120":9076.67},{"date":"2024-11-19","open":7356,"high":7848,"low":7356,"close":7533,"volume":24962,"rsi_14":55.36,"sma_20":8154.0,"sma_60":8398.0,"sma_120":9049.67},{"date":"2024-11-20","open":7514,"high":7570,"low":7366,"close":7533,"volume":3775,"rsi_14":54.13,"sma_20":8156.5,"sma_60":8386.33,"sma_120":9023.83},{"date":"2024-11-21","open":7468,"high":7570,"low":7245,"close":7458,"volume":13847,"rsi_14":49.57,"sma_20":8155.5,"sma_60":8373.67,"sma_120":8998.5},{"date":"2024-11-22","open":7458,"high":7505,"low":7356,"close":7496,"volume":5098,"rsi_14":47.75,"sma_20":8155.5,"sma_60":8361.67,"sma_120":8976.0},{"date":"2024-11-25","open":7505,"high":7533,"low":7421,"close":7505,"volume":3746,"rsi_14":31.76,"sma_20":8155.0,"sma_60":8351.5,"sma_120":8954.17},{"date":"2024-11-26","open":7570,"high":7588,"low":7496,"close":7570,"volume":5397,"rsi_14":38.64,"sma_20":8156.5,"sma_60":8343.33,"sma_120":8932.33},{"date":"2024-11-27","open":7579,"high":7894,"low":7570,"close":7700,"volume":8265,"rsi_14":41.94,"sma_20":8171.5,"sma_60":8334.5,"sma_120":8911.25},{"date":"2024-11-28","open":7737,"high":7932,"low":7644,"close":7737,"volume":9028,"rsi_14":43.75,"sma_20":8187.0,"sma_60":8324.67,"sma_120":8890.33},{"date":"2024-11-29","open":7737,"high":7737,"low":7486,"close":7533,"volume":3442,"rsi_14":38.89,"sma_20":8190.5,"sma_60":8314.5,"sma_120":8868.67},{"date":"2024-12-02","open":7533,"high":7551,"low":7468,"close":7496,"volume":2546,"rsi_14":48.84,"sma_20":8188.0,"sma_60":8302.67,"sma_120":8848.58},{"date":"2024-12-03","open":7570,"high":8015,"low":7551,"close":7727,"volume":23780,"rsi_14":63.21,"sma_20":8184.5,"sma_60":8297.33,"sma_120":8832.17},{"date":"2024-12-04","open":7709,"high":7848,"low":7579,"close":7690,"volume":40804,"rsi_14":61.47,"sma_20":8181.0,"sma_60":8294.5,"sma_120":8815.83},{"date":"2024-12-05","open":7765,"high":7876,"low":7449,"close":7792,"volume":11139,"rsi_14":67.24,"sma_20":8178.5,"sma_60":8301.17,"sma_120":8800.08},{"date":"2024-12-06","open":7792,"high":7876,"low":7375,"close":7765,"volume":13756,"rsi_14":62.73,"sma_20":8174.0,"sma_60":8306.5,"sma_120":8781.17},{"date":"2024-12-09","open":7681,"high":7737,"low":7431,"close":7579,"volume":9697,"rsi_14":51.97,"sma_20":8164.5,"sma_60":8308.67,"sma_120":8760.5},{"date":"2024-12-10","open":7588,"high":8071,"low":7588,"close":7746,"volume":15346,"rsi_14":57.93,"sma_20":8177.0,"sma_60":8310.67,"sma_120":8741.67},{"date":"2024-12-11","open":7727,"high":8136,"low":7727,"close":7792,"volume":13982,"rsi_14":62.68,"sma_20":8194.5,"sma_60":8314.0,"sma_120":8724.17},{"date":"2024-12-12","open":7802,"high":8071,"low":7755,"close":7848,"volume":12337,"rsi_14":63.19,"sma_20":8215.5,"sma_60":8315.83,"sma_120":8709.75},{"date":"2024-12-13","open":7755,"high":7941,"low":7755,"close":7885,"volume":8436,"rsi_14":63.95,"sma_20":8240.5,"sma_60":8317.0,"sma_120":8695.75},{"date":"2024-12-16","open":7959,"high":8497,"low":7904,"close":8136,"volume":49125,"rsi_14":68.26,"sma_20":8274.5,"sma_60":8322.67,"sma_120":8684.08},{"date":"2024-12-17","open":8163,"high":8516,"low":8163,"close":8451,"volume":29362,"rsi_14":71.66,"sma_20":8324.0,"sma_60":8334.0,"sma_120":8676.25},{"date":"2024-12-18","open":8442,"high":8627,"low":8024,"close":8442,"volume":14841,"rsi_14":70.65,"sma_20":8373.0,"sma_60":8343.17,"sma_120":8669.75},{"date":"2024-12-19","open":8395,"high":8433,"low":8228,"close":8256,"volume":6990,"rsi_14":71.43,"sma_20":8416.0,"sma_60":8346.33,"sma_120":8662.75},{"date":"2024-12-20","open":8312,"high":8312,"low":7904,"close":7997,"volume":13603,"rsi_14":63.11,"sma_20":8443.0,"sma_60":8343.33,"sma_120":8653.67},{"date":"2024-12-23","open":7997,"high":8191,"low":7997,"close":8191,"volume":5483,"rsi_14":62.38,"sma_20":8480.0,"sma_60":8343.17,"sma_120":8647.83},{"date":"2024-12-24","open":8191,"high":8303,"low":8099,"close":8266,"volume":2636,"rsi_14":65.05,"sma_20":8517.5,"sma_60":8343.0,"sma_120":8641.25},{"date":"2024-12-26","open":8266,"high":8386,"low":8163,"close":8330,"volume":12725,"rsi_14":64.36,"sma_20":8551.5,"sma_60":8344.33,"sma_120":8635.5},{"date":"2024-12-27","open":8618,"high":8628,"low":8302,"close":8369,"volume":9084,"rsi_14":57.78,"sma_20":8570.5,"sma_60":8342.0,"sma_120":8629.67},{"date":"2024-12-30","open":8369,"high":8542,"low":8302,"close":8426,"volume":6457,"rsi_14":64.45,"sma_20":8603.5,"sma_60":8344.0,"sma_120":8625.67},{"date":"2025-01-02","open":8426,"high":8426,"low":8321,"close":8417,"volume":5313,"rsi_14":60.82,"sma_20":8638.0,"sma_60":8348.17,"sma_120":8621.92},{"date":"2025-01-03","open":8350,"high":8609,"low":8340,"close":8436,"volume":6905,"rsi_14":60.21,"sma_20":8661.0,"sma_60":8351.83,"sma_120":8619.33},{"date":"2025-01-06","open":8350,"high":8542,"low":8302,"close":8474,"volume":15394,"rsi_14":59.79,"sma_20":8688.0,"sma_60":8356.83,"sma_120":8615.25},{"date":"2025-01-07","open":8551,"high":8551,"low":8369,"close":8369,"volume":11715,"rsi_14":55.61,"sma_20":8704.0,"sma_60":8359.83,"sma_120":8609.33},{"date":"2025-01-08","open":8369,"high":8446,"low":8263,"close":8446,"volume":5056,"rsi_14":50.85,"sma_20":8725.5,"sma_60":8364.5,"sma_120":8603.33},{"date":"2025-01-09","open":8446,"high":8446,"low":8244,"close":8407,"volume":7298,"rsi_14":38.1,"sma_20":8755.0,"sma_60":8368.67,"sma_120":8597.08},{"date":"2025-01-10","open":8407,"high":8407,"low":8225,"close":8225,"volume":3176,"rsi_14":33.94,"sma_20":8766.0,"sma_60":8370.33,"sma_120":8585.75},{"date":"2025-01-13","open":8225,"high":8225,"low":7899,"close":8052,"volume":9919,"rsi_14":34.36,"sma_20":8765.5,"sma_60":8373.0,"sma_120":8572.25},{"date":"2025-01-14","open":8043,"high":8043,"low":7879,"close":7927,"volume":4216,"rsi_14":37.84,"sma_20":8755.5,"sma_60":8373.83,"sma_120":8555.58},{"date":"2025-01-15","open":7927,"high":7927,"low":7831,"close":7841,"volume":7487,"rsi_14":25.74,"sma_20":8739.0,"sma_60":8375.17,"sma_120":8539.17},{"date":"2025-01-16","open":7841,"high":7908,"low":7783,"close":7841,"volume":10366,"rsi_14":21.09,"sma_20":8709.0,"sma_60":8377.83,"sma_120":8524.83},{"date":"2025-01-17","open":7841,"high":7841,"low":7707,"close":7831,"volume":10145,"rsi_14":16.39,"sma_20":8661.5,"sma_60":8379.83,"sma_120":8511.17},{"date":"2025-01-20","open":7841,"high":7841,"low":7745,"close":7822,"volume":2723,"rsi_14":20.62,"sma_20":8614.0,"sma_60":8381.17,"sma_120":8501.75},{"date":"2025-01-21","open":7822,"high":7822,"low":7764,"close":7812,"volume":10910,"rsi_14":15.22,"sma_20":8576.0,"sma_60":8382.5,"sma_120":8493.08},{"date":"2025-01-22","open":7860,"high":7947,"low":7831,"close":7899,"volume":4063,"rsi_14":23.0,"sma_20":8556.5,"sma_60":8385.0,"sma_120":8484.75},{"date":"2025-01-23","open":7947,"high":8177,"low":7745,"close":7812,"volume":16896,"rsi_14":19.63,"sma_20":8522.0,"sma_60":8385.67,"sma_120":8476.42},{"date":"2025-01-24","open":7831,"high":7870,"low":7783,"close":7812,"volume":4435,"rsi_14":16.5,"sma_20":8483.5,"sma_60":8385.83,"sma_120":8467.75},{"date":"2025-01-31","open":7908,"high":7908,"low":7774,"close":7851,"volume":5074,"rsi_14":21.88,"sma_20":8443.5,"sma_60":8388.83,"sma_120":8459.08},{"date":"2025-02-03","open":7851,"high":7851,"low":7659,"close":7697,"volume":3853,"rsi_14":12.5,"sma_20":8408.5,"sma_60":8388.67,"sma_120":8449.92},{"date":"2025-02-04","open":7697,"high":7735,"low":7611,"close":7639,"volume":14293,"rsi_14":12.26,"sma_20":8367.5,"sma_60":8387.17,"sma_120":8438.5},{"date":"2025-02-05","open":7687,"high":7774,"low":7649,"close":7735,"volume":5768,"rsi_14":23.71,"sma_20":8332.0,"sma_60":8386.0,"sma_120":8426.92},{"date":"2025-02-06","open":7745,"high":7812,"low":7678,"close":7716,"volume":4934,"rsi_14":28.4,"sma_20":8294.5,"sma_60":8380.0,"sma_120":8417.67},{"date":"2025-02-07","open":7716,"high":7774,"low":7198,"close":7611,"volume":39402,"rsi_14":29.11,"sma_20":8249.5,"sma_60":8372.83,"sma_120":8416.17},{"date":"2025-02-10","open":7591,"high":7611,"low":7428,"close":7467,"volume":16806,"rsi_14":27.06,"sma_20":8202.5,"sma_60":8361.67,"sma_120":8411.83},{"date":"2025-02-11","open":7515,"high":7515,"low":7294,"close":7505,"volume":25498,"rsi_14":30.34,"sma_20":8153.5,"sma_60":8351.0,"sma_120":8406.75},{"date":"2025-02-12","open":7467,"high":7505,"low":7428,"close":7448,"volume":3897,"rsi_14":28.72,"sma_20":8103.5,"sma_60":8341.0,"sma_120":8401.0},{"date":"2025-02-13","open":7496,"high":7774,"low":7380,"close":7486,"volume":14695,"rsi_14":31.96,"sma_20":8065.0,"sma_60":8336.0,"sma_120":8392.42},{"date":"2025-02-14","open":7486,"high":7572,"low":7448,"close":7572,"volume":4515,"rsi_14":38.1,"sma_20":8040.0,"sma_60":8333.33,"sma_120":8383.25},{"date":"2025-02-17","open":7572,"high":7611,"low":7448,"close":7601,"volume":7455,"rsi_14":34.34,"sma_20":8023.0,"sma_60":8331.33,"sma_120":8377.42},{"date":"2025-02-18","open":7601,"high":7956,"low":7543,"close":7601,"volume":30684,"rsi_14":37.78,"sma_20":8010.5,"sma_60":8330.0,"sma_120":8371.08},{"date":"2025-02-19","open":7630,"high":7822,"low":7620,"close":7735,"volume":14920,"rsi_14":46.15,"sma_20":8005.0,"sma_60":8329.5,"sma_120":8367.08},{"date":"2025-02-20","open":7745,"high":7860,"low":7668,"close":7755,"volume":14260,"rsi_14":45.1,"sma_20":8001.0,"sma_60":8328.83,"sma_120":8363.42},{"date":"2025-02-21","open":7755,"high":7995,"low":7678,"close":7889,"volume":11298,"rsi_14":60.0,"sma_20":8004.5,"sma_60":8330.5,"sma_120":8358.42},{"date":"2025-02-24","open":7860,"high":7908,"low":7774,"close":7908,"volume":5905,"rsi_14":64.58,"sma_20":8009.5,"sma_60":8333.83,"sma_120":8353.75},{"date":"2025-02-25","open":7793,"high":8033,"low":7486,"close":7726,"volume":28238,"rsi_14":49.52,"sma_20":8000.5,"sma_60":8333.33,"sma_120":8347.5},{"date":"2025-02-26","open":7678,"high":7774,"low":7591,"close":7745,"volume":10001,"rsi_14":51.43,"sma_20":7997.0,"sma_60":8333.0,"sma_120":8342.25},{"date":"2025-02-27","open":7774,"high":7966,"low":7774,"close":7908,"volume":38019,"rsi_14":63.96,"sma_20":8002.0,"sma_60":8334.33,"sma_120":8338.83},{"date":"2025-02-28","open":7889,"high":7889,"low":7668,"close":7755,"volume":15971,"rsi_14":63.39,"sma_20":7997.0,"sma_60":8330.67,"sma_120":8332.58},{"date":"2025-03-04","open":7774,"high":7774,"low":7620,"close":7659,"volume":3877,"rsi_14":56.78,"sma_20":7995.0,"sma_60":8324.67,"sma_120":8324.67},{"date":"2025-03-05","open":7582,"high":7726,"low":7543,"close":7687,"volume":9650,"rsi_14":60.87,"sma_20":7997.5,"sma_60":8322.83,"sma_120":8318.67},{"date":"2025-03-06","open":7707,"high":7745,"low":7644,"close":7735,"volume":5378,"rsi_14":61.21,"sma_20":7997.5,"sma_60":8322.5,"sma_120":8312.58},{"date":"2025-03-07","open":7726,"high":7726,"low":7486,"close":7707,"volume":5187,"rsi_14":56.36,"sma_20":7997.0,"sma_60":8317.5,"sma_120":8307.42},{"date":"2025-03-10","open":7707,"high":7735,"low":7678,"close":7726,"volume":4071,"rsi_14":55.96,"sma_20":8003.0,"sma_60":8313.5,"sma_120":8304.0},{"date":"2025-03-11","open":7678,"high":7735,"low":7486,"close":7735,"volume":6234,"rsi_14":56.36,"sma_20":8017.0,"sma_60":8307.83,"sma_120":8304.5},{"date":"2025-03-12","open":7659,"high":7793,"low":7543,"close":7678,"volume":15132,"rsi_14":47.06,"sma_20":8026.0,"sma_60":8301.67,"sma_120":8304.08},{"date":"2025-03-13","open":7687,"high":7687,"low":7448,"close":7486,"volume":22549,"rsi_14":38.33,"sma_20":8028.0,"sma_60":8295.5,"sma_120":8302.08},{"date":"2025-03-14","open":7486,"high":7534,"low":7332,"close":7342,"volume":27223,"rsi_14":26.45,"sma_20":8020.5,"sma_60":8283.83,"sma_120":8297.25},{"date":"2025-03-17","open":7342,"high":7476,"low":7294,"close":7457,"volume":19833,"rsi_14":32.06,"sma_20":8014.5,"sma_60":8273.33,"sma_120":8293.67},{"date":"2025-03-18","open":7409,"high":7505,"low":7342,"close":7476,"volume":12909,"rsi_14":38.6,"sma_20":8008.0,"sma_60":8262.17,"sma_120":8289.0},{"date":"2025-03-19","open":7400,"high":7543,"low":7400,"close":7515,"volume":8056,"rsi_14":39.66,"sma_20":8003.5,"sma_60":8251.0,"sma_120":8284.0},{"date":"2025-03-20","open":7496,"high":7572,"low":7361,"close":7390,"volume":17448,"rsi_14":25.89,"sma_20":7985.5,"sma_60":8233.17,"sma_120":8277.92},{"date":"2025-03-21","open":7390,"high":7438,"low":7313,"close":7390,"volume":9263,"rsi_14":30.21,"sma_20":7966.5,"sma_60":8209.67,"sma_120":8271.83},{"date":"2025-03-24","open":7380,"high":7467,"low":7323,"close":7467,"volume":6785,"rsi_14":39.36,"sma_20":7944.5,"sma_60":8187.67,"sma_120":8265.42},{"date":"2025-03-25","open":7515,"high":7524,"low":7467,"close":7467,"volume":5826,"rsi_14":37.36,"sma_20":7921.5,"sma_60":8169.0,"sma_120":8257.67},{"date":"2025-03-26","open":7467,"high":7572,"low":7246,"close":7486,"volume":7017,"rsi_14":35.23,"sma_20":7909.0,"sma_60":8155.33,"sma_120":8249.33},{"date":"2025-03-27","open":7476,"high":7515,"low":7342,"close":7486,"volume":7405,"rsi_14":36.47,"sma_20":7895.5,"sma_60":8138.17,"sma_120":8240.67},{"date":"2025-03-28","open":7448,"high":7448,"low":7236,"close":7284,"volume":11662,"rsi_14":27.88,"sma_20":7863.0,"sma_60":8116.17,"sma_120":8229.58},{"date":"2025-03-31","open":7284,"high":7284,"low":7083,"close":7121,"volume":10786,"rsi_14":23.33,"sma_20":7830.0,"sma_60":8090.17,"sma_120":8217.25},{"date":"2025-04-01","open":7102,"high":7198,"low":7073,"close":7198,"volume":4437,"rsi_14":29.51,"sma_20":7806.0,"sma_60":8069.83,"sma_120":8205.92},{"date":"2025-04-02","open":7198,"high":7217,"low":6785,"close":6910,"volume":29413,"rsi_14":27.27,"sma_20":7765.5,"sma_60":8043.5,"sma_120":8193.75},{"date":"2025-04-03","open":6843,"high":6910,"low":6785,"close":6910,"volume":21094,"rsi_14":30.77,"sma_20":7722.5,"sma_60":8017.33,"sma_120":8182.75},{"date":"2025-04-04","open":6872,"high":6920,"low":6804,"close":6900,"volume":6104,"rsi_14":22.64,"sma_20":7680.5,"sma_60":7990.67,"sma_120":8171.25},{"date":"2025-04-07","open":6881,"high":6881,"low":6469,"close":6507,"volume":19589,"rsi_14":15.17,"sma_20":7617.0,"sma_60":7956.5,"sma_120":8156.67},{"date":"2025-04-08","open":6517,"high":6603,"low":6267,"close":6334,"volume":43157,"rsi_14":11.32,"sma_20":7544.0,"sma_60":7921.17,"sma_120":8140.5},{"date":"2025-04-09","open":6334,"high":6334,"low":5960,"close":6181,"volume":34760,"rsi_14":11.11,"sma_20":7466.0,"sma_60":7881.83,"sma_120":8123.17},{"date":"2025-04-10","open":6257,"high":6574,"low":6257,"close":6574,"volume":18758,"rsi_14":29.06,"sma_20":7418.5,"sma_60":7850.0,"sma_120":8109.33},{"date":"2025-04-11","open":6574,"high":6632,"low":6545,"close":6574,"volume":8691,"rsi_14":26.15,"sma_20":7378.5,"sma_60":7821.33,"sma_120":8095.83},{"date":"2025-04-14","open":6593,"high":6785,"low":6497,"close":6699,"volume":22901,"rsi_14":30.77,"sma_20":7339.0,"sma_60":7797.83,"sma_120":8085.42},{"date":"2025-04-15","open":6766,"high":6766,"low":6574,"close":6689,"volume":19020,"rsi_14":29.95,"sma_20":7298.0,"sma_60":7776.33,"sma_120":8075.08},{"date":"2025-04-16","open":6699,"high":6766,"low":6632,"close":6641,"volume":13778,"rsi_14":29.25,"sma_20":7252.5,"sma_60":7755.5,"sma_120":8065.33},{"date":"2025-04-17","open":6699,"high":6843,"low":6680,"close":6804,"volume":14354,"rsi_14":37.98,"sma_20":7222.0,"sma_60":7737.5,"sma_120":8057.67},{"date":"2025-04-18","open":6843,"high":6996,"low":6785,"close":6833,"volume":11121,"rsi_14":42.27,"sma_20":7193.0,"sma_60":7720.17,"sma_120":8050.0},{"date":"2025-04-21","open":6833,"high":7678,"low":6785,"close":7035,"volume":493160,"rsi_14":45.89,"sma_20":7170.5,"sma_60":7706.5,"sma_120":8043.83},{"date":"2025-04-22","open":6958,"high":7035,"low":6833,"close":6939,"volume":32584,"rsi_14":50.8,"sma_20":7143.0,"sma_60":7691.33,"sma_120":8036.92},{"date":"2025-04-23","open":6939,"high":7217,"low":6872,"close":7217,"volume":38937,"rsi_14":57.41,"sma_20":7129.0,"sma_60":7679.5,"sma_120":8032.25},{"date":"2025-04-24","open":7515,"high":8148,"low":7304,"close":7630,"volume":475763,"rsi_14":64.73,"sma_20":7136.5,"sma_60":7676.33,"sma_120":8031.0},{"date":"2025-04-25","open":7582,"high":7755,"low":7256,"close":7428,"volume":67465,"rsi_14":70.17,"sma_20":7144.0,"sma_60":7669.67,"sma_120":8027.75},{"date":"2025-04-28","open":7543,"high":8043,"low":7428,"close":7448,"volume":123543,"rsi_14":76.13,"sma_20":7161.0,"sma_60":7662.67,"sma_120":8025.75},{"date":"2025-04-29","open":7428,"high":7678,"low":7428,"close":7572,"volume":48224,"rsi_14":83.11,"sma_20":7180.5,"sma_60":7660.5,"sma_120":8024.58},{"date":"2025-04-30","open":7572,"high":7582,"low":7236,"close":7342,"volume":22356,"rsi_14":69.8,"sma_20":7203.0,"sma_60":7655.33,"sma_120":8021.25},{"date":"2025-05-02","open":7342,"high":7947,"low":7208,"close":7611,"volume":70113,"rsi_14":73.48,"sma_20":7239.5,"sma_60":7653.17,"sma_120":8019.58},{"date":"2025-05-07","open":7438,"high":7649,"low":7371,"close":7496,"volume":37293,"rsi_14":68.12,"sma_20":7270.5,"sma_60":7649.33,"sma_120":8014.67},{"date":"2025-05-08","open":7332,"high":7563,"low":7256,"close":7390,"volume":33263,"rsi_14":65.27,"sma_20":7316.5,"sma_60":7645.5,"sma_120":8009.17},{"date":"2025-05-09","open":7390,"high":7448,"low":7102,"close":7284,"volume":34187,"rsi_14":63.67,"sma_20":7366.0,"sma_60":7642.33,"sma_120":8002.0},{"date":"2025-05-12","open":7284,"high":7505,"low":7025,"close":7419,"volume":14283,"rsi_14":63.22,"sma_20":7430.5,"sma_60":7640.83,"sma_120":7995.92},{"date":"2025-05-13","open":7486,"high":7620,"low":7313,"close":7400,"volume":20985,"rsi_14":62.24,"sma_20":7473.5,"sma_60":7640.0,"sma_120":7990.5},{"date":"2025-05-14","open":7400,"high":7553,"low":7294,"close":7467,"volume":21848,"rsi_14":59.91,"sma_20":7520.0,"sma_60":7639.67,"sma_120":7987.83},{"date":"2025-05-15","open":7563,"high":7563,"low":7131,"close":7217,"volume":62765,"rsi_14":55.97,"sma_20":7547.0,"sma_60":7633.5,"sma_120":7983.42},{"date":"2025-05-16","open":7217,"high":7246,"low":6977,"close":6977,"volume":18983,"rsi_14":44.77,"sma_20":7562.0,"sma_60":7622.67,"sma_120":7977.0},{"date":"2025-05-19","open":6872,"high":6968,"low":6862,"close":6881,"volume":8904,"rsi_14":31.07,"sma_20":7574.5,"sma_60":7610.17,"sma_120":7970.08},{"date":"2025-05-20","open":6881,"high":7179,"low":6862,"close":6929,"volume":6112,"rsi_14":36.32,"sma_20":7581.0,"sma_60":7596.17,"sma_120":7962.83},{"date":"2025-05-21","open":6968,"high":7198,"low":6958,"close":7016,"volume":29404,"rsi_14":38.58,"sma_20":7590.5,"sma_60":7583.33,"sma_120":7956.08},{"date":"2025-05-22","open":7025,"high":7169,"low":6929,"close":7035,"volume":9416,"rsi_14":34.95,"sma_20":7590.5,"sma_60":7568.5,"sma_120":7949.5},{"date":"2025-05-23","open":7025,"high":7064,"low":6929,"close":7044,"volume":10601,"rsi_14":40.49,"sma_20":7596.0,"sma_60":7553.5,"sma_120":7943.67},{"date":"2025-05-26","open":7044,"high":7198,"low":6929,"close":7035,"volume":10750,"rsi_14":27.94,"sma_20":7586.5,"sma_60":7541.5,"sma_120":7937.42},{"date":"2025-05-27","open":7064,"high":7102,"low":7016,"close":7102,"volume":6242,"rsi_14":34.35,"sma_20":7559.0,"sma_60":7530.33,"sma_120":7931.67},{"date":"2025-05-28","open":7054,"high":7169,"low":7054,"close":7160,"volume":8006,"rsi_14":40.48,"sma_20":7545.0,"sma_60":7517.33,"sma_120":7925.83},{"date":"2025-05-29","open":7160,"high":7217,"low":7016,"close":7160,"volume":17749,"rsi_14":44.35,"sma_20":7530.0,"sma_60":7507.0,"sma_120":7918.83},{"date":"2025-05-30","open":7160,"high":7179,"low":7064,"close":7121,"volume":5554,"rsi_14":35.24,"sma_20":7506.5,"sma_60":7497.67,"sma_120":7911.17},{"date":"2025-06-02","open":7102,"high":7121,"low":7044,"close":7054,"volume":4799,"rsi_14":33.64,"sma_20":7491.5,"sma_60":7486.67,"sma_120":7904.75},{"date":"2025-06-04","open":7054,"high":7294,"low":7054,"close":7256,"volume":12852,"rsi_14":41.13,"sma_20":7473.0,"sma_60":7478.33,"sma_120":7900.42},{"date":"2025-06-05","open":7294,"high":7361,"low":7208,"close":7313,"volume":13475,"rsi_14":54.81,"sma_20":7463.5,"sma_60":7471.5,"sma_120":7894.5},{"date":"2025-06-09","open":7284,"high":7361,"low":7265,"close":7323,"volume":16909,"rsi_14":72.5,"sma_20":7460.0,"sma_60":7464.5,"sma_120":7889.0},{"date":"2025-06-10","open":7371,"high":7380,"low":7265,"close":7275,"volume":5146,"rsi_14":77.33,"sma_20":7459.5,"sma_60":7456.5,"sma_120":7882.17},{"date":"2025-06-11","open":7342,"high":7438,"low":7284,"close":7419,"volume":18114,"rsi_14":80.0,"sma_20":7459.5,"sma_60":7452.0,"sma_120":7876.83},{"date":"2025-06-12","open":7448,"high":7448,"low":7361,"close":7409,"volume":13143,"rsi_14":76.62,"sma_20":7460.0,"sma_60":7450.67,"sma_120":7873.08},{"date":"2025-06-13","open":7409,"high":7457,"low":7217,"close":7371,"volume":30759,"rsi_14":72.15,"sma_20":7455.0,"sma_60":7451.17,"sma_120":7867.5},{"date":"2025-06-16","open":7409,"high":7505,"low":7332,"close":7457,"volume":10692,"rsi_14":74.71,"sma_20":7467.5,"sma_60":7451.17,"sma_120":7862.25},{"date":"2025-06-17","open":7457,"high":7515,"low":7371,"close":7457,"volume":12529,"rsi_14":75.58,"sma_20":7492.5,"sma_60":7450.83,"sma_120":7856.5},{"date":"2025-06-18","open":7380,"high":7505,"low":7208,"close":7486,"volume":11630,"rsi_14":74.39,"sma_20":7524.0,"sma_60":7450.33,"sma_120":7850.67},{"date":"2025-06-19","open":7572,"high":8043,"low":7505,"close":7822,"volume":118438,"rsi_14":81.08,"sma_20":7570.5,"sma_60":7457.83,"sma_120":7845.5},{"date":"2025-06-20","open":7831,"high":8398,"low":7755,"close":8254,"volume":198221,"rsi_14":86.54,"sma_20":7635.0,"sma_60":7472.83,"sma_120":7841.25},{"date":"2025-06-23","open":8158,"high":8676,"low":7870,"close":8359,"volume":122919,"rsi_14":89.57,"sma_20":7704.0,"sma_60":7488.33,"sma_120":7838.0},{"date":"2025-06-24","open":8513,"high":8513,"low":8119,"close":8215,"volume":87328,"rsi_14":85.38,"sma_20":7765.0,"sma_60":7501.33,"sma_120":7835.17},{"date":"2025-06-25","open":8215,"high":8273,"low":8023,"close":8148,"volume":42092,"rsi_14":79.62,"sma_20":7823.0,"sma_60":7512.83,"sma_120":7834.08},{"date":"2025-06-26","open":8158,"high":8158,"low":7908,"close":8023,"volume":24893,"rsi_14":72.56,"sma_20":7871.0,"sma_60":7522.17,"sma_120":7830.17},{"date":"2025-06-27","open":8023,"high":8119,"low":7918,"close":8014,"volume":25005,"rsi_14":71.95,"sma_20":7915.5,"sma_60":7534.83,"sma_120":7825.5},{"date":"2025-06-30","open":8091,"high":8148,"low":7975,"close":8014,"volume":15970,"rsi_14":74.21,"sma_20":7960.0,"sma_60":7550.33,"sma_120":7820.25},{"date":"2025-07-01","open":8014,"high":8148,"low":8014,"close":8052,"volume":16839,"rsi_14":72.3,"sma_20":8008.5,"sma_60":7565.17,"sma_120":7817.5},{"date":"2025-07-02","open":8129,"high":8129,"low":7927,"close":8033,"volume":12570,"rsi_14":71.81,"sma_20":8059.5,"sma_60":7584.67,"sma_120":7814.08},{"date":"2025-07-03","open":8110,"high":8129,"low":8033,"close":8071,"volume":10751,"rsi_14":74.5,"sma_20":8102.0,"sma_60":7604.83,"sma_120":7811.08},{"date":"2025-07-04","open":8071,"high":8119,"low":7927,"close":7956,"volume":14364,"rsi_14":67.11,"sma_20":8135.5,"sma_60":7623.17,"sma_120":7806.92},{"date":"2025-07-07","open":7956,"high":8244,"low":7899,"close":8119,"volume":20150,"rsi_14":70.41,"sma_20":8177.0,"sma_60":7651.17,"sma_120":7803.83},{"date":"2025-07-08","open":8206,"high":8206,"low":8023,"close":8139,"volume":6826,"rsi_14":70.24,"sma_20":8222.0,"sma_60":7682.5,"sma_120":7801.83},{"date":"2025-07-09","open":8206,"high":8311,"low":8023,"close":8139,"volume":19670,"rsi_14":62.41,"sma_20":8259.5,"sma_60":7716.5,"sma_120":7799.17},{"date":"2025-07-10","open":8158,"high":8177,"low":8004,"close":8110,"volume":21376,"rsi_14":41.76,"sma_20":8296.0,"sma_60":7743.17,"sma_120":7796.58},{"date":"2025-07-11","open":8119,"high":8148,"low":8023,"close":8119,"volume":16911,"rsi_14":34.57,"sma_20":8335.0,"sma_60":7770.0,"sma_120":7795.67},{"date":"2025-07-14","open":8119,"high":8119,"low":7745,"close":7870,"volume":54921,"rsi_14":30.43,"sma_20":8356.5,"sma_60":7790.33,"sma_120":7794.08},{"date":"2025-07-15","open":7870,"high":7947,"low":7774,"close":7927,"volume":18586,"rsi_14":37.36,"sma_20":8381.0,"sma_60":7811.83,"sma_120":7794.08},{"date":"2025-07-16","open":7937,"high":7937,"low":7783,"close":7812,"volume":6986,"rsi_14":37.78,"sma_20":8398.0,"sma_60":7832.17,"sma_120":7793.83},{"date":"2025-07-17","open":7889,"high":7889,"low":7630,"close":7774,"volume":14803,"rsi_14":36.56,"sma_20":8395.5,"sma_60":7849.0,"sma_120":7793.25},{"date":"2025-07-18","open":7774,"high":7841,"low":7735,"close":7793,"volume":10181,"rsi_14":37.89,"sma_20":8371.5,"sma_60":7865.67,"sma_120":7792.92},{"date":"2025-07-21","open":7783,"high":7851,"low":7726,"close":7812,"volume":5810,"rsi_14":36.56,"sma_20":8343.0,"sma_60":7879.17,"sma_120":7792.83},{"date":"2025-07-22","open":7851,"high":7851,"low":7678,"close":7774,"volume":9696,"rsi_14":35.79,"sma_20":8320.0,"sma_60":7893.67,"sma_120":7792.5},{"date":"2025-07-23","open":7774,"high":7774,"low":7668,"close":7726,"volume":4650,"rsi_14":31.25,"sma_20":8298.0,"sma_60":7902.5,"sma_120":7791.0},{"date":"2025-07-24","open":7764,"high":7822,"low":7591,"close":7601,"volume":16610,"rsi_14":30.93,"sma_20":8276.0,"sma_60":7902.0,"sma_120":7789.17},{"date":"2025-07-25","open":7668,"high":7678,"low":7563,"close":7678,"volume":9771,"rsi_14":23.86,"sma_20":8258.5,"sma_60":7906.33,"sma_120":7788.0},{"date":"2025-07-28","open":7678,"high":7707,"low":7601,"close":7697,"volume":2234,"rsi_14":23.86,"sma_20":8242.0,"sma_60":7910.67,"sma_120":7786.67},{"date":"2025-07-29","open":7899,"high":7899,"low":7611,"close":7687,"volume":3458,"rsi_14":23.6,"sma_20":8223.0,"sma_60":7912.67,"sma_120":7786.58},{"date":"2025-07-30","open":7678,"high":7812,"low":7630,"close":7678,"volume":2878,"rsi_14":24.14,"sma_20":8204.5,"sma_60":7918.5,"sma_120":7786.92},{"date":"2025-07-31","open":7678,"high":7755,"low":7630,"close":7697,"volume":6039,"rsi_14":25.0,"sma_20":8185.0,"sma_60":7920.0,"sma_120":7786.58},{"date":"2025-08-01","open":7755,"high":7755,"low":7534,"close":7639,"volume":8564,"rsi_14":32.35,"sma_20":8168.5,"sma_60":7922.5,"sma_120":7785.92},{"date":"2025-08-04","open":7639,"high":7649,"low":7505,"close":7611,"volume":7297,"rsi_14":24.62,"sma_20":8142.0,"sma_60":7926.33,"sma_120":7785.92},{"date":"2025-08-05","open":7591,"high":7678,"low":7543,"close":7668,"volume":4397,"rsi_14":37.29,"sma_20":8117.5,"sma_60":7933.0,"sma_120":7787.67},{"date":"2025-08-06","open":7678,"high":7707,"low":7591,"close":7697,"volume":3263,"rsi_14":43.1,"sma_20":8094.5,"sma_60":7937.83,"sma_120":7789.33},{"date":"2025-08-07","open":7697,"high":7726,"low":7630,"close":7707,"volume":2849,"rsi_14":42.11,"sma_20":8073.5,"sma_60":7943.17,"sma_120":7791.58},{"date":"2025-08-08","open":7755,"high":7755,"low":7591,"close":7630,"volume":9171,"rsi_14":34.92,"sma_20":8048.0,"sma_60":7946.0,"sma_120":7792.83},{"date":"2025-08-11","open":7630,"high":7630,"low":7476,"close":7486,"volume":17740,"rsi_14":29.73,"sma_20":8028.0,"sma_60":7950.67,"sma_120":7792.08},{"date":"2025-08-12","open":7486,"high":7582,"low":7457,"close":7467,"volume":12069,"rsi_14":30.99,"sma_20":8004.0,"sma_60":7959.17,"sma_120":7790.92},{"date":"2025-08-13","open":7505,"high":7524,"low":7313,"close":7486,"volume":19221,"rsi_14":40.0,"sma_20":7987.0,"sma_60":7969.67,"sma_120":7789.92},{"date":"2025-08-14","open":7524,"high":7726,"low":7486,"close":7582,"volume":14275,"rsi_14":41.94,"sma_20":7977.0,"sma_60":7981.0,"sma_120":7788.58},{"date":"2025-08-18","open":7582,"high":7630,"low":7524,"close":7601,"volume":7590,"rsi_14":41.94,"sma_20":7967.0,"sma_60":7991.17,"sma_120":7787.25},{"date":"2025-08-19","open":7611,"high":7620,"low":7496,"close":7515,"volume":6323,"rsi_14":37.14,"sma_20":7951.5,"sma_60":7999.5,"sma_120":7784.0},{"date":"2025-08-20","open":7563,"high":7563,"low":7332,"close":7515,"volume":5694,"rsi_14":37.68,"sma_20":7938.0,"sma_60":8007.67,"sma_120":7780.58},{"date":"2025-08-21","open":7524,"high":7524,"low":7419,"close":7419,"volume":3829,"rsi_14":31.17,"sma_20":7922.0,"sma_60":8014.33,"sma_120":7777.92},{"date":"2025-08-22","open":7486,"high":7505,"low":7419,"close":7496,"volume":3840,"rsi_14":40.51,"sma_20":7916.5,"sma_60":8021.17,"sma_120":7775.75},{"date":"2025-08-25","open":7496,"high":8119,"low":7380,"close":7783,"volume":156578,"rsi_14":58.49,"sma_20":7922.0,"sma_60":8032.0,"sma_120":7774.67},{"date":"2025-08-26","open":7755,"high":7774,"low":7620,"close":7687,"volume":18031,"rsi_14":50.91,"sma_20":7921.5,"sma_60":8041.17,"sma_120":7774.08},{"date":"2025-08-27","open":7774,"high":7995,"low":7774,"close":7879,"volume":49946,"rsi_14":57.48,"sma_20":7931.5,"sma_60":8054.33,"sma_120":7776.0},{"date":"2025-08-28","open":7966,"high":7966,"low":7831,"close":7908,"volume":30681,"rsi_14":58.14,"sma_20":7943.5,"sma_60":8069.17,"sma_120":7777.92},{"date":"2025-08-29","open":7908,"high":7956,"low":7860,"close":7908,"volume":23462,"rsi_14":61.98,"sma_20":7954.5,"sma_60":8080.5,"sma_120":7779.42},{"date":"2025-09-01","open":7927,"high":7956,"low":7860,"close":7889,"volume":29953,"rsi_14":69.44,"sma_20":7967.5,"sma_60":8090.5,"sma_120":7781.0},{"date":"2025-09-02","open":7908,"high":8119,"low":7908,"close":8100,"volume":38393,"rsi_14":75.78,"sma_20":7993.0,"sma_60":8104.0,"sma_120":7784.25},{"date":"2025-09-03","open":8148,"high":8330,"low":8110,"close":8302,"volume":39566,"rsi_14":78.91,"sma_20":8026.0,"sma_60":8121.83,"sma_120":7789.17},{"date":"2025-09-04","open":8330,"high":8398,"low":8244,"close":8321,"volume":30657,"rsi_14":77.7,"sma_20":8058.5,"sma_60":8137.5,"sma_120":7794.75},{"date":"2025-09-05","open":8369,"high":8446,"low":8263,"close":8311,"volume":21898,"rsi_14":76.81,"sma_20":8090.0,"sma_60":8153.17,"sma_120":7801.92},{"date":"2025-09-08","open":8292,"high":8398,"low":8292,"close":8378,"volume":19156,"rsi_14":83.09,"sma_20":8129.0,"sma_60":8170.67,"sma_120":7810.92},{"date":"2025-09-09","open":8513,"high":8513,"low":8187,"close":8350,"volume":31350,"rsi_14":81.29,"sma_20":8174.0,"sma_60":8186.17,"sma_120":7818.67},{"date":"2025-09-10","open":8350,"high":8542,"low":8292,"close":8513,"volume":40743,"rsi_14":89.04,"sma_20":8228.5,"sma_60":8204.5,"sma_120":7827.67},{"date":"2025-09-11","open":8513,"high":8609,"low":8417,"close":8484,"volume":25735,"rsi_14":86.52,"sma_20":8280.5,"sma_60":8221.83,"sma_120":7836.08},{"date":"2025-09-12","open":8484,"high":8561,"low":8321,"close":8484,"volume":33445,"rsi_14":82.88,"sma_20":8327.5,"sma_60":8233.33,"sma_120":7845.58},{"date":"2025-09-15","open":8484,"high":8532,"low":8378,"close":8398,"volume":20450,"rsi_14":83.64,"sma_20":8369.0,"sma_60":8235.83,"sma_120":7854.33},{"date":"2025-09-16","open":8398,"high":8484,"low":8273,"close":8330,"volume":27191,"rsi_14":74.23,"sma_20":8411.5,"sma_60":8235.33,"sma_120":7861.83},{"date":"2025-09-17","open":8282,"high":8340,"low":8234,"close":8321,"volume":20919,"rsi_14":72.63,"sma_20":8453.5,"sma_60":8237.17,"sma_120":7869.25},{"date":"2025-09-18","open":8198,"high":8368,"low":8094,"close":8340,"volume":32825,"rsi_14":76.36,"sma_20":8508.0,"sma_60":8242.67,"sma_120":7877.75},{"date":"2025-09-19","open":8820,"high":8940,"low":8750,"close":8880,"volume":21489,"rsi_14":78.95,"sma_20":8561.5,"sma_60":8251.33,"sma_120":7886.75},{"date":"2025-09-22","open":8522,"high":8782,"low":8522,"close":8705,"volume":38317,"rsi_14":78.38,"sma_20":8609.5,"sma_60":8263.33,"sma_120":7899.08},{"date":"2025-09-23","open":8686,"high":8753,"low":8532,"close":8618,"volume":31113,"rsi_14":66.67,"sma_20":8658.0,"sma_60":8273.83,"sma_120":7912.08},{"date":"2025-09-24","open":8618,"high":8810,"low":8503,"close":8618,"volume":29828,"rsi_14":65.98,"sma_20":8696.5,"sma_60":8283.67,"sma_120":7924.42},{"date":"2025-09-25","open":8618,"high":8666,"low":8417,"close":8474,"volume":30765,"rsi_14":57.66,"sma_20":8726.0,"sma_60":8291.33,"sma_120":7938.0},{"date":"2025-09-26","open":8446,"high":8474,"low":8187,"close":8254,"volume":27115,"rsi_14":44.88,"sma_20":8744.0,"sma_60":8294.5,"sma_120":7949.67},{"date":"2025-09-29","open":8734,"high":10730,"low":8436,"close":10730,"volume":3703523,"rsi_14":82.46,"sma_20":8892.0,"sma_60":8342.67,"sma_120":7982.92},{"date":"2025-09-30","open":11795,"high":12477,"low":10749,"close":10855,"volume":2802661,"rsi_14":82.28,"sma_20":9035.5,"sma_60":8390.17,"sma_120":8020.67},{"date":"2025-10-01","open":10739,"high":13772,"low":10164,"close":11392,"volume":7737675,"rsi_14":85.15,"sma_20":9196.5,"sma_60":8446.67,"sma_120":8064.58},{"date":"2025-10-02","open":11229,"high":11526,"low":11162,"close":11162,"volume":263626,"rsi_14":80.66,"sma_20":9344.5,"sma_60":8499.17,"sma_120":8107.83},{"date":"2025-10-10","open":11162,"high":11363,"low":10941,"close":11037,"volume":158051,"rsi_14":79.96,"sma_20":9486.5,"sma_60":8550.0,"sma_120":8146.58},{"date":"2025-10-13","open":10989,"high":11258,"low":10931,"close":10931,"volume":129427,"rsi_14":79.27,"sma_20":9619.5,"sma_60":8598.83,"sma_120":8184.42},{"date":"2025-10-14","open":11056,"high":11104,"low":10202,"close":10442,"volume":311827,"rsi_14":71.54,"sma_20":9728.5,"sma_60":8643.5,"sma_120":8216.92},{"date":"2025-10-15","open":10413,"high":10759,"low":10413,"close":10432,"volume":137550,"rsi_14":70.54,"sma_20":9828.5,"sma_60":8687.0,"sma_120":8249.42},{"date":"2025-10-16","open":10451,"high":10567,"low":9933,"close":9943,"volume":148745,"rsi_14":63.6,"sma_20":9904.5,"sma_60":8724.0,"sma_120":8278.08},{"date":"2025-10-17","open":9943,"high":10000,"low":9636,"close":9751,"volume":131169,"rsi_14":60.0,"sma_20":9970.5,"sma_60":8758.33,"sma_120":8303.67},{"date":"2025-10-20","open":9799,"high":9943,"low":9703,"close":9885,"volume":81288,"rsi_14":62.0,"sma_20":10048.0,"sma_60":8794.67,"sma_120":8330.17},{"date":"2025-10-21","open":9866,"high":10072,"low":9712,"close":9722,"volume":97077,"rsi_14":60.14,"sma_20":10120.5,"sma_60":8827.83,"sma_120":8353.5},{"date":"2025-10-22","open":9732,"high":9760,"low":9367,"close":9559,"volume":105031,"rsi_14":59.93,"sma_20":10185.0,"sma_60":8858.83,"sma_120":8376.25},{"date":"2025-10-23","open":9444,"high":9674,"low":9377,"close":9444,"volume":68801,"rsi_14":61.11,"sma_20":10236.0,"sma_60":8888.67,"sma_120":8395.58},{"date":"2025-10-24","open":9540,"high":9540,"low":9175,"close":9309,"volume":80347,"rsi_14":26.43,"sma_20":10277.0,"sma_60":8918.33,"sma_120":8410.17},{"date":"2025-10-27","open":9405,"high":9473,"low":9194,"close":9213,"volume":68407,"rsi_14":22.51,"sma_20":10303.5,"sma_60":8945.0,"sma_120":8425.67},{"date":"2025-10-28","open":9213,"high":9540,"low":9012,"close":9031,"volume":70734,"rsi_14":5.11,"sma_20":10325.0,"sma_60":8968.17,"sma_120":8439.42},{"date":"2025-10-29","open":9127,"high":9252,"low":8935,"close":9002,"volume":64216,"rsi_14":5.53,"sma_20":10345.0,"sma_60":8991.0,"sma_120":8451.83},{"date":"2025-10-30","open":8973,"high":9175,"low":8801,"close":8801,"volume":74515,"rsi_14":5.36,"sma_20":10362.0,"sma_60":9010.5,"sma_120":8464.5},{"date":"2025-10-31","open":8801,"high":8964,"low":8734,"close":8762,"volume":50197,"rsi_14":5.51,"sma_20":10388.5,"sma_60":9029.0,"sma_120":8474.5},{"date":"2025-11-03","open":8830,"high":9377,"low":8830,"close":8906,"volume":48330,"rsi_14":13.3,"sma_20":10293.5,"sma_60":9051.0,"sma_120":8486.75},{"date":"2025-11-04","open":8993,"high":9194,"low":8887,"close":8935,"volume":47757,"rsi_14":14.55,"sma_20":10193.5,"sma_60":9074.0,"sma_120":8500.17},{"date":"2025-11-05","open":8935,"high":8935,"low":8446,"close":8830,"volume":55945,"rsi_14":17.78,"sma_20":10060.0,"sma_60":9094.17,"sma_120":8513.58},{"date":"2025-11-06","open":8801,"high":9021,"low":8657,"close":8897,"volume":25758,"rsi_14":23.35,"sma_20":9942.0,"sma_60":9115.0,"sma_120":8526.42},{"date":"2025-11-07","open":8830,"high":8897,"low":8590,"close":8801,"volume":24821,"rsi_14":15.34,"sma_20":9825.5,"sma_60":9134.0,"sma_120":8538.58},{"date":"2025-11-10","open":8887,"high":9117,"low":8810,"close":9021,"volume":29167,"rsi_14":28.4,"sma_20":9726.0,"sma_60":9158.17,"sma_120":8552.08},{"date":"2025-11-11","open":8954,"high":9290,"low":8935,"close":9060,"volume":44868,"rsi_14":33.33,"sma_20":9654.0,"sma_60":9185.5,"sma_120":8568.08},{"date":"2025-11-12","open":9060,"high":9300,"low":9041,"close":9175,"volume":37013,"rsi_14":41.03,"sma_20":9588.5,"sma_60":9215.17,"sma_120":8587.17},{"date":"2025-11-13","open":9233,"high":9348,"low":9021,"close":9031,"volume":25399,"rsi_14":40.76,"sma_20":9541.0,"sma_60":9242.0,"sma_120":8605.83},{"date":"2025-11-14","open":8830,"high":9002,"low":8714,"close":8782,"volume":23106,"rsi_14":36.99,"sma_20":9490.5,"sma_60":9262.83,"sma_120":8621.92},{"date":"2025-11-17","open":8705,"high":8906,"low":8513,"close":8743,"volume":69418,"rsi_14":40.51,"sma_20":9431.0,"sma_60":9282.67,"sma_120":8636.92},{"date":"2025-11-18","open":8532,"high":8945,"low":8532,"close":8676,"volume":39929,"rsi_14":39.51,"sma_20":9376.5,"sma_60":9302.83,"sma_120":8651.17},{"date":"2025-11-19","open":8676,"high":8926,"low":8551,"close":8830,"volume":37702,"rsi_14":50.96,"sma_20":9338.5,"sma_60":9325.67,"sma_120":8666.67},{"date":"2025-11-20","open":8849,"high":9165,"low":8839,"close":9012,"volume":30494,"rsi_14":57.56,"sma_20":9316.0,"sma_60":9353.33,"sma_120":8683.83},{"date":"2025-11-21","open":8916,"high":8916,"low":8686,"close":8772,"volume":25623,"rsi_14":46.15,"sma_20":9288.0,"sma_60":9375.5,"sma_120":8698.33},{"date":"2025-11-24","open":8743,"high":8973,"low":8657,"close":8820,"volume":17165,"rsi_14":46.74,"sma_20":9267.5,"sma_60":9393.5,"sma_120":8712.75},{"date":"2025-11-25","open":8820,"high":8973,"low":8686,"close":8849,"volume":12324,"rsi_14":50.57,"sma_20":9258.0,"sma_60":9413.67,"sma_120":8727.42},{"date":"2025-11-26","open":8964,"high":8964,"low":8734,"close":8858,"volume":10787,"rsi_14":48.82,"sma_20":9250.5,"sma_60":9430.67,"sma_120":8742.5},{"date":"2025-11-27","open":8791,"high":8954,"low":8791,"close":8906,"volume":11312,"rsi_14":53.33,"sma_20":9256.0,"sma_60":9448.0,"sma_120":8758.58},{"date":"2025-11-28","open":8830,"high":9165,"low":8830,"close":8973,"volume":19121,"rsi_14":48.32,"sma_20":9267.0,"sma_60":9466.5,"sma_120":8773.5},{"date":"2025-12-01","open":9233,"high":9386,"low":8973,"close":9021,"volume":57950,"rsi_14":48.67,"sma_20":9273.0,"sma_60":9486.17,"sma_120":8788.33},{"date":"2025-12-02","open":9127,"high":9271,"low":8945,"close":8993,"volume":36021,"rsi_14":43.26,"sma_20":9276.0,"sma_60":9501.67,"sma_120":8802.83},{"date":"2025-12-03","open":9165,"high":9165,"low":8724,"close":8868,"volume":43843,"rsi_14":43.88,"sma_20":9278.0,"sma_60":9511.5,"sma_120":8816.67},{"date":"2025-12-04","open":8964,"high":9002,"low":8772,"close":9002,"volume":14049,"rsi_14":59.06,"sma_20":9283.5,"sma_60":9523.33,"sma_120":8830.42},{"date":"2025-12-05","open":9002,"high":9012,"low":8849,"close":8897,"volume":14581,"rsi_14":55.97,"sma_20":9288.5,"sma_60":9533.5,"sma_120":8843.33},{"date":"2025-12-08","open":8897,"high":9098,"low":8868,"close":8926,"volume":15381,"rsi_14":60.0,"sma_20":9283.5,"sma_60":9543.0,"sma_120":8856.83},{"date":"2025-12-09","open":8926,"high":8954,"low":8753,"close":8916,"volume":9713,"rsi_14":53.91,"sma_20":9276.0,"sma_60":9552.83,"sma_120":8869.5},{"date":"2025-12-10","open":8954,"high":8964,"low":8762,"close":8762,"volume":11218,"rsi_14":38.39,"sma_20":9254.5,"sma_60":9557.17,"sma_120":8880.83},{"date":"2025-12-11","open":8830,"high":8916,"low":8734,"close":8772,"volume":17150,"rsi_14":50.0,"sma_20":9241.0,"sma_60":9562.17,"sma_120":8892.0},{"date":"2025-12-12","open":8810,"high":8954,"low":8762,"close":8935,"volume":13845,"rsi_14":56.0,"sma_20":9249.0,"sma_60":9570.0,"sma_120":8901.67},{"date":"2025-12-15","open":8926,"high":8983,"low":8810,"close":8830,"volume":13798,"rsi_14":49.07,"sma_20":9253.5,"sma_60":9577.5,"sma_120":8906.67},{"date":"2025-12-16","open":8878,"high":9050,"low":8638,"close":8657,"volume":29203,"rsi_14":41.6,"sma_20":9252.5,"sma_60":9583.17,"sma_120":8909.25},{"date":"2025-12-17","open":8638,"high":8830,"low":8561,"close":8561,"volume":22283,"rsi_14":36.15,"sma_20":9238.5,"sma_60":9587.33,"sma_120":8912.25},{"date":"2025-12-18","open":8599,"high":8724,"low":8513,"close":8513,"volume":31341,"rsi_14":31.25,"sma_20":9212.5,"sma_60":9588.17,"sma_120":8915.42},{"date":"2025-12-19","open":8542,"high":8676,"low":8062,"close":8484,"volume":32241,"rsi_14":27.78,"sma_20":9197.5,"sma_60":9587.5,"sma_120":8919.42},{"date":"2025-12-22","open":8666,"high":8772,"low":8638,"close":8724,"volume":12484,"rsi_14":40.54,"sma_20":9192.5,"sma_60":9587.83,"sma_120":8925.58},{"date":"2025-12-23","open":8714,"high":8762,"low":8599,"close":8599,"volume":15206,"rsi_14":40.54,"sma_20":9179.5,"sma_60":9587.5,"sma_120":8930.67},{"date":"2025-12-24","open":8676,"high":8676,"low":8484,"close":8580,"volume":15653,"rsi_14":33.82,"sma_20":9165.0,"sma_60":9586.83,"sma_120":8935.25},{"date":"2025-12-26","open":8542,"high":8686,"low":8542,"close":8580,"volume":14459,"rsi_14":36.8,"sma_20":9148.0,"sma_60":9588.67,"sma_120":8940.0},{"date":"2025-12-29","open":9030,"high":9030,"low":8740,"close":8880,"volume":15835,"rsi_14":33.59,"sma_20":9124.5,"sma_60":9593.33,"sma_120":8943.92},{"date":"2025-12-30","open":8880,"high":8880,"low":8660,"close":8800,"volume":15175,"rsi_14":31.85,"sma_20":9094.5,"sma_60":9553.67,"sma_120":8948.17},{"date":"2026-01-02","open":8800,"high":8980,"low":8750,"close":8810,"volume":11273,"rsi_14":36.67,"sma_20":9066.5,"sma_60":9512.0,"sma_120":8951.08},{"date":"2026-01-05","open":8760,"high":8970,"low":8700,"close":8830,"volume":24970,"rsi_14":37.19,"sma_20":9046.0,"sma_60":9461.33,"sma_120":8954.0},{"date":"2026-01-06","open":8910,"high":9000,"low":8680,"close":9000,"volume":29473,"rsi_14":37.19,"sma_20":9027.0,"sma_60":9417.5,"sma_120":8958.33},{"date":"2026-01-07","open":9040,"high":9040,"low":8620,"close":8680,"volume":30374,"rsi_14":31.69,"sma_20":8997.5,"sma_60":9370.5,"sma_120":8960.25},{"date":"2026-01-08","open":8650,"high":8680,"low":8450,"close":8480,"volume":27841,"rsi_14":31.25,"sma_20":8956.5,"sma_60":9322.0,"sma_120":8960.42},{"date":"2026-01-09","open":8530,"high":8700,"low":8460,"close":8690,"volume":11080,"rsi_14":42.58,"sma_20":8926.5,"sma_60":9285.5,"sma_120":8964.5},{"date":"2026-01-12","open":8790,"high":8790,"low":8550,"close":8550,"volume":10341,"rsi_14":40.24,"sma_20":8897.5,"sma_60":9246.83,"sma_120":8966.92},{"date":"2026-01-13","open":8550,"high":8640,"low":8510,"close":8570,"volume":5036,"rsi_14":41.72,"sma_20":8869.0,"sma_60":9217.0,"sma_120":8970.5},{"date":"2026-01-14","open":8570,"high":8640,"low":8420,"close":8560,"volume":14374,"rsi_14":30.94,"sma_20":8831.5,"sma_60":9190.33,"sma_120":8974.33},{"date":"2026-01-15","open":8500,"high":8500,"low":8200,"close":8460,"volume":29186,"rsi_14":31.62,"sma_20":8794.5,"sma_60":9159.67,"sma_120":8977.17},{"date":"2026-01-16","open":8520,"high":8520,"low":8180,"close":8260,"volume":30495,"rsi_14":27.92,"sma_20":8756.5,"sma_60":9128.5,"sma_120":8978.17},{"date":"2026-01-19","open":8260,"high":8300,"low":8000,"close":8240,"volume":40716,"rsi_14":28.67,"sma_20":8692.0,"sma_60":9073.5,"sma_120":8979.33},{"date":"2026-01-20","open":8180,"high":8410,"low":8100,"close":8400,"volume":15166,"rsi_14":37.34,"sma_20":8670.0,"sma_60":9051.83,"sma_120":8982.25},{"date":"2026-01-21","open":8400,"high":8420,"low":8090,"close":8210,"volume":17806,"rsi_14":32.95,"sma_20":8626.0,"sma_60":9028.67,"sma_120":8984.67},{"date":"2026-01-22","open":8130,"high":8280,"low":8130,"close":8240,"volume":17027,"rsi_14":33.33,"sma_20":8590.0,"sma_60":9009.17,"sma_120":8986.67},{"date":"2026-01-23","open":8340,"high":8480,"low":8170,"close":8480,"volume":23041,"rsi_14":35.87,"sma_20":8567.0,"sma_60":8994.17,"sma_120":8990.5},{"date":"2026-01-26","open":8640,"high":8750,"low":8460,"close":8750,"volume":20429,"rsi_14":51.96,"sma_20":8557.5,"sma_60":8987.17,"sma_120":8996.67},{"date":"2026-01-27","open":8750,"high":8790,"low":8600,"close":8700,"volume":16922,"rsi_14":56.71,"sma_20":8548.5,"sma_60":8980.0,"sma_120":9002.5},{"date":"2026-01-28","open":8700,"high":8800,"low":8640,"close":8730,"volume":14962,"rsi_14":51.37,"sma_20":8545.0,"sma_60":8970.83,"sma_120":9008.42},{"date":"2026-01-29","open":8780,"high":8850,"low":8650,"close":8780,"volume":33028,"rsi_14":58.39,"sma_20":8543.5,"sma_60":8962.0,"sma_120":9015.25},{"date":"2026-01-30","open":8780,"high":8830,"low":8530,"close":8690,"volume":21638,"rsi_14":54.17,"sma_20":8536.5,"sma_60":8953.5,"sma_120":9021.58},{"date":"2026-02-02","open":8680,"high":8680,"low":8210,"close":8280,"volume":52114,"rsi_14":42.39,"sma_20":8500.5,"sma_60":8937.0,"sma_120":9024.0},{"date":"2026-02-03","open":8390,"high":8450,"low":8250,"close":8370,"volume":13411,"rsi_14":47.54,"sma_20":8485.0,"sma_60":8923.67,"sma_120":9026.92},{"date":"2026-02-04","open":8440,"high":8490,"low":8030,"close":8460,"volume":13941,"rsi_14":55.81,"sma_20":8484.0,"sma_60":8927.0,"sma_120":9030.5},{"date":"2026-02-05","open":8500,"high":8500,"low":8180,"close":8200,"volume":31916,"rsi_14":48.48,"sma_20":8459.5,"sma_60":8907.0,"sma_120":9032.58},{"date":"2026-02-06","open":8280,"high":8280,"low":7840,"close":8100,"volume":48379,"rsi_14":46.6,"sma_20":8437.0,"sma_60":8884.67,"sma_120":9035.08},{"date":"2026-02-09","open":8180,"high":8230,"low":8030,"close":8080,"volume":20422,"rsi_14":41.67,"sma_20":8412.5,"sma_60":8860.0,"sma_120":9037.58},{"date":"2026-02-10","open":8190,"high":8330,"low":8080,"close":8300,"volume":13395,"rsi_14":52.31,"sma_20":8399.5,"sma_60":8841.5,"sma_120":9041.75},{"date":"2026-02-11","open":8300,"high":8950,"low":8240,"close":8600,"volume":67629,"rsi_14":58.11,"sma_20":8406.5,"sma_60":8832.33,"sma_120":9047.58},{"date":"2026-02-12","open":8600,"high":8700,"low":8470,"close":8470,"volume":17660,"rsi_14":49.76,"sma_20":8417.0,"sma_60":8821.67,"sma_120":9052.17},{"date":"2026-02-13","open":8670,"high":8670,"low":8340,"close":8450,"volume":15927,"rsi_14":41.94,"sma_20":8426.5,"sma_60":8811.83,"sma_120":9057.33},{"date":"2026-02-19","open":8510,"high":8850,"low":8470,"close":8740,"volume":24469,"rsi_14":50.95,"sma_20":8451.5,"sma_60":8804.17,"sma_120":9064.92},{"date":"2026-02-20","open":8700,"high":8820,"low":8650,"close":8740,"volume":30776,"rsi_14":50.24,"sma_20":8468.5,"sma_60":8793.33,"sma_120":9073.33},{"date":"2026-02-23","open":8750,"high":8800,"low":8620,"close":8730,"volume":16771,"rsi_14":48.77,"sma_20":8494.5,"sma_60":8786.5,"sma_120":9081.0},{"date":"2026-02-24","open":8800,"high":8800,"low":8620,"close":8770,"volume":17528,"rsi_14":52.02,"sma_20":8521.0,"sma_60":8779.5,"sma_120":9086.5},{"date":"2026-02-25","open":8830,"high":9500,"low":8800,"close":9180,"volume":193722,"rsi_14":72.73,"sma_20":8556.0,"sma_60":8778.83,"sma_120":9096.25},{"date":"2026-02-26","open":9190,"high":9260,"low":8830,"close":9000,"volume":57419,"rsi_14":65.22,"sma_20":8568.5,"sma_60":8758.0,"sma_120":9122.58},{"date":"2026-02-27","open":9000,"high":9000,"low":8610,"close":8750,"volume":43955,"rsi_14":56.5,"sma_20":8571.0,"sma_60":8766.17,"sma_120":9107.08},{"date":"2026-03-03","open":8510,"high":8640,"low":8370,"close":8410,"volume":37472,"rsi_14":54.55,"sma_20":8555.0,"sma_60":8750.5,"sma_120":9108.5},{"date":"2026-03-04","open":8280,"high":8280,"low":7420,"close":7420,"volume":58325,"rsi_14":39.38,"sma_20":8487.0,"sma_60":8717.5,"sma_120":9101.83},{"date":"2026-03-05","open":7600,"high":7980,"low":7550,"close":7800,"volume":35357,"rsi_14":46.07,"sma_20":8442.5,"sma_60":8691.33,"sma_120":9096.5},{"date":"2026-03-06","open":7730,"high":8030,"low":7660,"close":8030,"volume":15664,"rsi_14":46.22,"sma_20":8430.0,"sma_60":8671.17,"sma_120":9091.33},{"date":"2026-03-09","open":7950,"high":7950,"low":7610,"close":7780,"volume":27348,"rsi_14":38.35,"sma_20":8400.5,"sma_60":8644.5,"sma_120":9083.92},{"date":"2026-03-10","open":8000,"high":8140,"low":7820,"close":8080,"volume":22327,"rsi_14":44.72,"sma_20":8381.5,"sma_60":8624.67,"sma_120":9079.08},{"date":"2026-03-11","open":8080,"high":8640,"low":8080,"close":8440,"volume":28635,"rsi_14":49.88,"sma_20":8393.5,"sma_60":8610.33,"sma_120":9076.67},{"date":"2026-03-12","open":8460,"high":8930,"low":8410,"close":8670,"volume":50745,"rsi_14":49.12,"sma_20":8422.0,"sma_60":8600.0,"sma_120":9076.42},{"date":"2026-03-13","open":8740,"high":8770,"low":8470,"close":8740,"volume":13873,"rsi_14":50.0,"sma_20":8455.0,"sma_60":8593.5,"sma_120":9075.33},{"date":"2026-03-16","open":8700,"high":8740,"low":8500,"close":8600,"volume":14821,"rsi_14":48.44,"sma_20":8470.0,"sma_60":8567.0,"sma_120":9075.42},{"date":"2026-03-17","open":8540,"high":8840,"low":8540,"close":8730,"volume":20107,"rsi_14":49.53,"sma_20":8476.5,"sma_60":8574.83,"sma_120":9072.42},{"date":"2026-03-18","open":8730,"high":9060,"low":8680,"close":9000,"volume":50082,"rsi_14":47.82,"sma_20":8503.0,"sma_60":8571.5,"sma_120":9074.5},{"date":"2026-03-19","open":8780,"high":9000,"low":8650,"close":8810,"volume":23614,"rsi_14":47.7,"sma_20":8521.0,"sma_60":8568.0,"sma_120":9075.58},{"date":"2026-03-20","open":8890,"high":8930,"low":8700,"close":8860,"volume":16361,"rsi_14":51.4,"sma_20":8527.0,"sma_60":8567.0,"sma_120":9077.17},{"date":"2026-03-23","open":8800,"high":8820,"low":8600,"close":8650,"volume":11580,"rsi_14":53.16,"sma_20":8522.5,"sma_60":8563.33,"sma_120":9075.75},{"date":"2026-03-24","open":8750,"high":9440,"low":8750,"close":9240,"volume":101318,"rsi_14":76.76,"sma_20":8548.0,"sma_60":8570.0,"sma_120":9078.75},{"date":"2026-03-25","open":9250,"high":9800,"low":9180,"close":9400,"volume":123699,"rsi_14":75.16,"sma_20":8579.5,"sma_60":8575.17,"sma_120":9081.5},{"date":"2026-03-26","open":9400,"high":9650,"low":9150,"close":9290,"volume":59174,"rsi_14":70.59,"sma_20":8585.0,"sma_60":8580.67,"sma_120":9084.08},{"date":"2026-03-27","open":9150,"high":9700,"low":8950,"close":9450,"volume":77532,"rsi_14":78.11,"sma_20":8607.5,"sma_60":8589.17,"sma_120":9088.0},{"date":"2026-03-30","open":9450,"high":9450,"low":8910,"close":9200,"volume":26642,"rsi_14":69.18,"sma_20":8630.0,"sma_60":8593.5,"sma_120":9091.08},{"date":"2026-03-31","open":9200,"high":9200,"low":8760,"close":8770,"volume":36999,"rsi_14":55.52,"sma_20":8648.0,"sma_60":8591.67,"sma_120":9092.5},{"date":"2026-04-01","open":8921,"high":9340,"low":8921,"close":9340,"volume":34218,"rsi_14":60.42,"sma_20":8745.5,"sma_60":8601.17,"sma_120":9077.42},{"date":"2026-04-02","open":9370,"high":9530,"low":8910,"close":9190,"volume":30633,"rsi_14":56.48,"sma_20":8815.0,"sma_60":8607.5,"sma_120":9059.75},{"date":"2026-04-03","open":9400,"high":9400,"low":9180,"close":9310,"volume":23348,"rsi_14":60.29,"sma_20":8879.0,"sma_60":8615.5,"sma_120":9038.42},{"date":"2026-04-06","open":9400,"high":9400,"low":9020,"close":9200,"volume":34161,"rsi_14":56.85,"sma_20":8950.0,"sma_60":8618.83,"sma_120":9018.17},{"date":"2026-04-07","open":9190,"high":9230,"low":9040,"close":9180,"volume":19457,"rsi_14":52.83,"sma_20":9005.0,"sma_60":8627.17,"sma_120":8998.83},{"date":"2026-04-08","open":9310,"high":9700,"low":9040,"close":9700,"volume":78206,"rsi_14":62.68,"sma_20":9068.0,"sma_60":8647.5,"sma_120":8984.75},{"date":"2026-04-09","open":9700,"high":10180,"low":9500,"close":9670,"volume":57659,"rsi_14":61.6,"sma_20":9118.0,"sma_60":8663.83,"sma_120":8974.67},{"date":"2026-04-10","open":9630,"high":10300,"low":9610,"close":10100,"volume":110117,"rsi_14":69.54,"sma_20":9186.0,"sma_60":8689.67,"sma_120":8968.25},{"date":"2026-04-13","open":10020,"high":10550,"low":9830,"close":10450,"volume":118724,"rsi_14":67.44,"sma_20":9278.5,"sma_60":8721.0,"sma_120":8969.0},{"date":"2026-04-14","open":10850,"high":11850,"low":10390,"close":10570,"volume":446933,"rsi_14":67.06,"sma_20":9370.5,"sma_60":8754.5,"sma_120":8972.42},{"date":"2026-04-15","open":10900,"high":12570,"low":10900,"close":12440,"volume":690321,"rsi_14":80.35,"sma_20":9542.5,"sma_60":8820.83,"sma_120":8990.25},{"date":"2026-04-16","open":13500,"high":14420,"low":11840,"close":12100,"volume":918703,"rsi_14":74.67,"sma_20":9707.0,"sma_60":8884.83,"sma_120":9006.67},{"date":"2026-04-17","open":12160,"high":12170,"low":11200,"close":11600,"volume":152447,"rsi_14":71.35,"sma_20":9844.0,"sma_60":8940.83,"sma_120":9020.33},{"date":"2026-04-20","open":11600,"high":12200,"low":11210,"close":11700,"volume":166161,"rsi_14":77.69,"sma_20":9996.5,"sma_60":8995.83,"sma_120":9035.83},{"date":"2026-04-21","open":12190,"high":12480,"low":11110,"close":11360,"volume":167721,"rsi_14":69.78,"sma_20":10102.5,"sma_60":9048.33,"sma_120":9049.67},{"date":"2026-04-22","open":11100,"high":11500,"low":10820,"close":10990,"volume":74666,"rsi_14":67.24,"sma_20":10182.0,"sma_60":9094.17,"sma_120":9061.25},{"date":"2026-04-23","open":11010,"high":11850,"low":10210,"close":11110,"volume":162830,"rsi_14":67.24,"sma_20":10273.0,"sma_60":9138.0,"sma_120":9075.42},{"date":"2026-04-24","open":11140,"high":11320,"low":10880,"close":10980,"volume":62727,"rsi_14":66.98,"sma_20":10349.5,"sma_60":9175.17,"sma_120":9088.75},{"date":"2026-04-27","open":11120,"high":11280,"low":10910,"close":11090,"volume":46900,"rsi_14":67.92,"sma_20":10444.0,"sma_60":9215.0,"sma_120":9104.75},{"date":"2026-04-28","open":11230,"high":11340,"low":11040,"close":11060,"volume":29830,"rsi_14":64.05,"sma_20":10558.5,"sma_60":9253.83,"sma_120":9120.83},{"date":"2026-04-29","open":11290,"high":11540,"low":11060,"close":11140,"volume":68613,"rsi_14":65.03,"sma_20":10647.0,"sma_60":9293.17,"sma_120":9127.58},{"date":"2026-04-30","open":11370,"high":11450,"low":10990,"close":11380,"volume":40699,"rsi_14":59.57,"sma_20":11244.5,"sma_60":9993.67,"sma_120":9266.58},{"date":"2026-05-04","open":11530,"high":11600,"low":11010,"close":11200,"volume":57817,"rsi_14":58.28,"sma_20":10851.0,"sma_60":9386.67,"sma_120":9170.25},{"date":"2026-05-06","open":11300,"high":11670,"low":10890,"close":11450,"volume":110547,"rsi_14":59.44,"sma_20":10963.5,"sma_60":9438.0,"sma_120":9188.42},{"date":"2026-05-07","open":11450,"high":11930,"low":11240,"close":11750,"volume":113245,"rsi_14":38.83,"sma_20":11092.0,"sma_60":9492.83,"sma_120":9209.92},{"date":"2026-05-08","open":12050,"high":12750,"low":11800,"close":11830,"volume":230278,"rsi_14":45.23,"sma_20":11198.5,"sma_60":9553.33,"sma_120":9230.17},{"date":"2026-05-11","open":11830,"high":11990,"low":11190,"close":11250,"volume":86002,"rsi_14":43.99,"sma_20":11277.5,"sma_60":9605.83,"sma_120":9245.25},{"date":"2026-05-12","open":11500,"high":11500,"low":10800,"close":11000,"volume":77819,"rsi_14":38.56,"sma_20":11322.5,"sma_60":9654.5,"sma_120":9257.25},{"date":"2026-05-13","open":10900,"high":11160,"low":10360,"close":10490,"volume":76201,"rsi_14":36.53,"sma_20":11324.5,"sma_60":9691.0,"sma_120":9266.25},{"date":"2026-05-14","open":10490,"high":10780,"low":9800,"close":9980,"volume":85968,"rsi_14":35.01,"sma_20":11295.0,"sma_60":9714.0,"sma_120":9273.17},{"date":"2026-05-15","open":10180,"high":10220,"low":9540,"close":9690,"volume":80315,"rsi_14":29.94,"sma_20":11157.5,"sma_60":9734.33,"sma_120":9278.0},{"date":"2026-05-18","open":9690,"high":9690,"low":9100,"close":9420,"volume":30458,"rsi_14":28.8,"sma_20":11023.5,"sma_60":9750.5,"sma_120":9281.17},{"date":"2026-05-19","open":9410,"high":9550,"low":9190,"close":9340,"volume":34882,"rsi_14":26.03,"sma_20":10910.5,"sma_60":9760.5,"sma_120":9282.33},{"date":"2026-05-20","open":9200,"high":9210,"low":8910,"close":9110,"volume":29010,"rsi_14":24.68,"sma_20":10781.0,"sma_60":9766.67,"sma_120":9280.0},{"date":"2026-05-21","open":9140,"high":9330,"low":9030,"close":9230,"volume":32614,"rsi_14":25.45,"sma_20":10674.5,"sma_60":9775.0,"sma_120":9280.75},{"date":"2026-05-22","open":9500,"high":9790,"low":9340,"close":9740,"volume":45097,"rsi_14":30.29,"sma_20":10612.0,"sma_60":9791.17,"sma_120":9285.33},{"date":"2026-05-26","open":9800,"high":10050,"low":9560,"close":9690,"volume":41513,"rsi_14":31.27,"sma_20":10541.0,"sma_60":9799.67,"sma_120":9289.25},{"date":"2026-05-27","open":9690,"high":9690,"low":8990,"close":9170,"volume":68621,"rsi_14":23.49,"sma_20":10450.5,"sma_60":9802.5,"sma_120":9288.75},{"date":"2026-05-28","open":9030,"high":9240,"low":8760,"close":9170,"volume":50496,"rsi_14":17.75,"sma_20":10354.5,"sma_60":9809.5,"sma_120":9287.83},{"date":"2026-05-29","open":9240,"high":9340,"low":8780,"close":9130,"volume":26075,"rsi_14":15.91,"sma_20":10258.0,"sma_60":9821.5,"sma_120":9286.0},{"date":"2026-06-01","open":9050,"high":9050,"low":8530,"close":8570,"volume":57917,"rsi_14":15.99,"sma_20":10129.5,"sma_60":9840.67,"sma_120":9279.08},{"date":"2026-06-02","open":8570,"high":8570,"low":8100,"close":8330,"volume":38049,"rsi_14":16.03,"sma_20":9977.0,"sma_60":9849.5,"sma_120":9270.42},{"date":"2026-06-04","open":8330,"high":8500,"low":8200,"close":8200,"volume":16855,"rsi_14":17.75,"sma_20":9827.0,"sma_60":9852.33,"sma_120":9261.75},{"date":"2026-06-05","open":8300,"high":8400,"low":8050,"close":8200,"volume":21872,"rsi_14":20.72,"sma_20":9664.5,"sma_60":9859.33,"sma_120":9251.92},{"date":"2026-06-08","open":8180,"high":8180,"low":7810,"close":8050,"volume":21166,"rsi_14":21.72,"sma_20":9479.5,"sma_60":9858.83,"sma_120":9241.75},{"date":"2026-06-09","open":7830,"high":8440,"low":7830,"close":8150,"volume":48512,"rsi_14":26.74,"sma_20":9295.5,"sma_60":9854.0,"sma_120":9232.17},{"date":"2026-06-10","open":8090,"high":8090,"low":7850,"close":8080,"volume":17541,"rsi_14":26.84,"sma_20":9137.0,"sma_60":9844.17,"sma_120":9222.08},{"date":"2026-06-11","open":8080,"high":8250,"low":7950,"close":8200,"volume":14158,"rsi_14":32.57,"sma_20":8997.0,"sma_60":9835.17,"sma_120":9214.33},{"date":"2026-06-12","open":8260,"high":8490,"low":8200,"close":8400,"volume":16336,"rsi_14":34.57,"sma_20":8892.5,"sma_60":9831.83,"sma_120":9208.17},{"date":"2026-06-15","open":8490,"high":8850,"low":8340,"close":8700,"volume":18429,"rsi_14":29.03,"sma_20":8828.5,"sma_60":9831.33,"sma_120":9203.08},{"date":"2026-06-16","open":8580,"high":8700,"low":8430,"close":8700,"volume":8080,"rsi_14":29.63,"sma_20":8779.0,"sma_60":9826.33,"sma_120":9198.92},{"date":"2026-06-17","open":8560,"high":8700,"low":8450,"close":8700,"volume":12327,"rsi_14":76.6,"sma_20":8539.0,"sma_60":9779.67,"sma_120":9184.42},{"date":"2026-06-18","open":8690,"high":8690,"low":8290,"close":8510,"volume":13537,"rsi_14":34.29,"sma_20":8701.5,"sma_60":9818.67,"sma_120":9192.83},{"date":"2026-06-19","open":8500,"high":8500,"low":7910,"close":8150,"volume":20738,"rsi_14":29.75,"sma_20":8653.5,"sma_60":9810.33,"sma_120":9186.83},{"date":"2026-06-22","open":8150,"high":8150,"low":7870,"close":7980,"volume":17169,"rsi_14":35.47,"sma_20":8591.0,"sma_60":9789.33,"sma_120":9179.67},{"date":"2026-06-23","open":7980,"high":8000,"low":7600,"close":7640,"volume":24074,"rsi_14":33.8,"sma_20":8486.0,"sma_60":9760.0,"sma_120":9167.58},{"date":"2026-06-24","open":7640,"high":7920,"low":7620,"close":7920,"volume":12050,"rsi_14":43.86,"sma_20":8397.5,"sma_60":9737.17,"sma_120":9158.92},{"date":"2026-06-25","open":7910,"high":7920,"low":7630,"close":7910,"volume":18795,"rsi_14":43.67,"sma_20":8334.5,"sma_60":9711.5,"sma_120":9150.33},{"date":"2026-06-26","open":7910,"high":7910,"low":7300,"close":7360,"volume":19213,"rsi_14":37.17,"sma_20":8244.0,"sma_60":9680.83,"sma_120":9137.17},{"date":"2026-06-29","open":7460,"high":7880,"low":7260,"close":7770,"volume":21598,"rsi_14":43.67,"sma_20":8176.0,"sma_60":9664.17,"sma_120":9127.92},{"date":"2026-06-30","open":7710,"high":7790,"low":7660,"close":7750,"volume":5988,"rsi_14":44.41,"sma_20":8135.0,"sma_60":9637.17,"sma_120":9119.17},{"date":"2026-07-01","open":7630,"high":7900,"low":7630,"close":7900,"volume":16304,"rsi_14":44.97,"sma_20":8113.5,"sma_60":9615.67,"sma_120":9111.58},{"date":"2026-07-02","open":7880,"high":7880,"low":7570,"close":7780,"volume":9742,"rsi_14":39.31,"sma_20":8092.5,"sma_60":9590.17,"sma_120":9102.83},{"date":"2026-07-03","open":7840,"high":7840,"low":7530,"close":7780,"volume":17369,"rsi_14":32.31,"sma_20":8071.5,"sma_60":9566.5,"sma_120":9092.67},{"date":"2026-07-06","open":7720,"high":7780,"low":7640,"close":7770,"volume":3616,"rsi_14":32.18,"sma_20":8057.5,"sma_60":9543.0,"sma_120":9085.08},{"date":"2026-07-07","open":7710,"high":7900,"low":7330,"close":7800,"volume":9973,"rsi_14":32.95,"sma_20":8040.0,"sma_60":9511.33,"sma_120":9079.42},{"date":"2026-07-08","open":7820,"high":7900,"low":7650,"close":7740,"volume":10195,"rsi_14":34.66,"sma_20":8023.0,"sma_60":9479.17,"sma_120":9071.5},{"date":"2026-07-09","open":7560,"high":7840,"low":7500,"close":7770,"volume":13089,"rsi_14":41.28,"sma_20":8001.5,"sma_60":9440.33,"sma_120":9065.0},{"date":"2026-07-10","open":7560,"high":7970,"low":7560,"close":7940,"volume":19516,"rsi_14":49.08,"sma_20":7978.5,"sma_60":9398.5,"sma_120":9059.75},{"date":"2026-07-13","open":7940,"high":8000,"low":7550,"close":7570,"volume":18116,"rsi_14":48.42,"sma_20":7922.0,"sma_60":9348.5,"sma_120":9051.5},{"date":"2026-07-14","open":7570,"high":7660,"low":7270,"close":7570,"volume":37847,"rsi_14":40.93,"sma_20":7865.5,"sma_60":9267.33,"sma_120":9044.08},{"date":"2026-07-15","open":7570,"high":7900,"low":7520,"close":7650,"volume":14619,"rsi_14":43.5,"sma_20":7813.0,"sma_60":9193.17,"sma_120":9039.0},{"date":"2026-07-16","open":7650,"high":7710,"low":7450,"close":7630,"volume":5605,"rsi_14":59.18,"sma_20":7769.0,"sma_60":9127.0,"sma_120":9033.92},{"date":"2026-07-20","open":7630,"high":7630,"low":7260,"close":7360,"volume":10179,"rsi_14":34.59,"sma_20":7729.5,"sma_60":9054.67,"sma_120":9025.25},{"date":"2026-07-21","open":7070,"high":7430,"low":7070,"close":7380,"volume":10588,"rsi_14":36.09,"sma_20":7699.5,"sma_60":8988.33,"sma_120":9018.33},{"date":"2026-07-22","open":7390,"high":7600,"low":7370,"close":7490,"volume":15479,"rsi_14":34.11,"sma_20":7692.0,"sma_60":8930.0,"sma_120":9012.08},{"date":"2026-07-23","open":7400,"high":7710,"low":7400,"close":7710,"volume":14082,"rsi_14":47.48,"sma_20":7681.5,"sma_60":8873.33,"sma_120":9005.67},{"date":"2026-07-24","open":7690,"high":7750,"low":7500,"close":7680,"volume":6774,"rsi_14":46.48,"sma_20":7670.0,"sma_60":8818.33,"sma_120":8996.75},{"date":"2026-07-27","open":7760,"high":8280,"low":7740,"close":8140,"volume":29165,"rsi_14":59.89,"sma_20":7709.0,"sma_60":8769.17,"sma_120":8992.08},{"date":"2026-07-28","open":8150,"high":8160,"low":7790,"close":7790,"volume":29498,"rsi_14":49.77,"sma_20":7710.0,"sma_60":8714.67,"sma_120":8984.25},{"date":"2026-07-29","open":7880,"high":8090,"low":7200,"close":7500,"volume":53314,"rsi_14":45.04,"sma_20":7697.5,"sma_60":8654.0,"sma_120":8973.58},{"date":"2026-07-30","open":7400,"high":7690,"low":7400,"close":7680,"volume":10460,"rsi_14":48.25,"sma_20":7686.5,"sma_60":8592.33,"sma_120":8965.17},{"date":"2026-07-31","open":7620,"high":8030,"low":7620,"close":8000,"volume":10907,"rsi_14":51.1,"sma_20":7697.5,"sma_60":8539.0,"sma_120":8962.83},{"date":"2026-08-03","open":7840,"high":8250,"low":7840,"close":8110,"volume":18553,"rsi_14":60.98,"sma_20":7714.0,"sma_60":8483.33,"sma_120":8960.67},{"date":"2026-08-04","open":7980,"high":8420,"low":7980,"close":8300,"volume":12995,"rsi_14":63.77,"sma_20":7740.5,"sma_60":8425.83,"sma_120":8959.33},{"date":"2026-08-05","open":8750,"high":8750,"low":8350,"close":8620,"volume":25971,"rsi_14":66.78,"sma_20":7781.5,"sma_60":8372.33,"sma_120":8962.83},{"date":"2026-08-06","open":8560,"high":8610,"low":8250,"close":8400,"volume":13092,"rsi_14":62.46,"sma_20":7814.5,"sma_60":8324.83,"sma_120":8965.33},{"date":"2026-08-07","open":8500,"high":8600,"low":8300,"close":8450,"volume":6069,"rsi_14":68.99,"sma_20":7848.5,"sma_60":8282.33,"sma_120":8968.42},{"date":"2026-08-10","open":8700,"high":8700,"low":8320,"close":8600,"volume":17337,"rsi_14":70.33,"sma_20":7881.5,"sma_60":8250.83,"sma_120":8970.92},{"date":"2026-08-11","open":8690,"high":8830,"low":8450,"close":8810,"volume":12932,"rsi_14":71.29,"sma_20":7943.5,"sma_60":8231.33,"sma_120":8972.67},{"date":"2026-08-12","open":8880,"high":8900,"low":8700,"close":8860,"volume":15824,"rsi_14":69.62,"sma_20":8008.0,"sma_60":8217.5,"sma_120":8975.92},{"date":"2026-08-13","open":9080,"high":9080,"low":8810,"close":8990,"volume":17549,"rsi_14":71.62,"sma_20":8075.0,"sma_60":8210.33,"sma_120":8980.42},{"date":"2026-08-14","open":8990,"high":8990,"low":8250,"close":8710,"volume":25523,"rsi_14":60.0,"sma_20":8129.0,"sma_60":8199.83,"sma_120":8980.17},{"date":"2026-08-18","open":8710,"high":8710,"low":8240,"close":8380,"volume":20494,"rsi_14":60.42,"sma_20":8180.0,"sma_60":8187.67,"sma_120":8977.17},{"date":"2026-08-19","open":8240,"high":8410,"low":8170,"close":8400,"volume":9801,"rsi_14":67.58,"sma_20":8231.0,"sma_60":8173.83,"sma_120":8974.42},{"date":"2026-08-20","open":8420,"high":8600,"low":8120,"close":8300,"volume":10759,"rsi_14":62.5,"sma_20":8271.5,"sma_60":8149.83,"sma_120":8970.5},{"date":"2026-08-21","open":8300,"high":8300,"low":7950,"close":8250,"volume":15436,"rsi_14":55.66,"sma_20":8298.5,"sma_60":8125.83,"sma_120":8962.75},{"date":"2026-08-24","open":8250,"high":8250,"low":8040,"close":8240,"volume":7594,"rsi_14":53.08,"sma_20":8326.5,"sma_60":8110.33,"sma_120":8956.42},{"date":"2026-08-25","open":8180,"high":8250,"low":7930,"close":8250,"volume":7263,"rsi_14":48.7,"sma_20":8332.0,"sma_60":8095.0,"sma_120":8952.25},{"date":"2026-08-26","open":8300,"high":8300,"low":8090,"close":8230,"volume":4156,"rsi_14":38.04,"sma_20":8354.0,"sma_60":8080.0,"sma_120":8950.75},{"date":"2026-08-27","open":8250,"high":8300,"low":8130,"close":8220,"volume":5841,"rsi_14":43.66,"sma_20":8390.0,"sma_60":8074.17,"sma_120":8957.42},{"date":"2026-08-28","open":8300,"high":8400,"low":8180,"close":8350,"volume":11791,"rsi_14":46.67,"sma_20":8423.5,"sma_60":8074.5,"sma_120":8962.0},{"date":"2026-08-31","open":8350,"high":8410,"low":8100,"close":8390,"volume":6364,"rsi_14":42.45,"sma_20":8443.0,"sma_60":8077.67,"sma_120":8965.0},{"date":"2026-09-01","open":8390,"high":8420,"low":8250,"close":8400,"volume":7012,"rsi_14":32.77,"sma_20":8457.5,"sma_60":8081.0,"sma_120":8970.17},{"date":"2026-09-02","open":8420,"high":8420,"low":8180,"close":8390,"volume":8050,"rsi_14":29.57,"sma_20":8462.0,"sma_60":8086.67,"sma_120":8972.75},{"date":"2026-09-03","open":8390,"high":8390,"low":8180,"close":8340,"volume":9429,"rsi_14":19.63,"sma_20":8448.0,"sma_60":8089.83,"sma_120":8971.92},{"date":"2026-09-04","open":8340,"high":8340,"low":8170,"close":8340,"volume":6984,"rsi_14":26.58,"sma_20":8445.0,"sma_60":8094.17,"sma_120":8969.17},{"date":"2026-09-07","open":8330,"high":8330,"low":8060,"close":8250,"volume":7563,"rsi_14":38.18,"sma_20":8435.0,"sma_60":8095.0,"sma_120":8965.08},{"date":"2026-09-08","open":8230,"high":8260,"low":8080,"close":8230,"volume":5592,"rsi_14":34.55,"sma_20":8416.5,"sma_60":8092.17,"sma_120":8962.0},{"date":"2026-09-09","open":8230,"high":8270,"low":8050,"close":8180,"volume":7633,"rsi_14":38.0,"sma_20":8385.0,"sma_60":8083.5,"sma_120":8957.42},{"date":"2026-09-10","open":8180,"high":8180,"low":8000,"close":8120,"volume":6501,"rsi_14":37.25,"sma_20":8348.0,"sma_60":8073.83,"sma_120":8950.08},{"date":"2026-09-11","open":8170,"high":8580,"low":8070,"close":8430,"volume":50935,"rsi_14":61.73,"sma_20":8320.0,"sma_60":8069.33,"sma_120":8946.92},{"date":"2026-09-14","open":8480,"high":8770,"low":8390,"close":8580,"volume":69555,"rsi_14":67.37,"sma_20":8313.5,"sma_60":8070.5,"sma_120":8944.58},{"date":"2026-09-15","open":8740,"high":8740,"low":8330,"close":8590,"volume":25603,"rsi_14":69.15,"sma_20":8324.0,"sma_60":8077.83,"sma_120":8944.08},{"date":"2026-09-16","open":8450,"high":8590,"low":8110,"close":8490,"volume":13969,"rsi_14":63.11,"sma_20":8328.5,"sma_60":8086.33,"sma_120":8937.83},{"date":"2026-09-17","open":8400,"high":8500,"low":8250,"close":8430,"volume":12172,"rsi_14":54.17,"sma_20":8335.0,"sma_60":8099.5,"sma_120":8929.75},{"date":"2026-09-18","open":8490,"high":8530,"low":8330,"close":8450,"volume":12922,"rsi_14":53.19,"sma_20":8345.0,"sma_60":8108.33,"sma_120":8922.75},{"date":"2026-09-21","open":8450,"high":8450,"low":8160,"close":8310,"volume":10135,"rsi_14":45.79,"sma_20":8348.5,"sma_60":8115.0,"sma_120":8913.25},{"date":"2026-09-22","open":8330,"high":8350,"low":8200,"close":8300,"volume":9188,"rsi_14":45.79,"sma_20":8351.0,"sma_60":8130.67,"sma_120":8905.75},{"date":"2026-09-23","open":8350,"high":8400,"low":8100,"close":8270,"volume":8985,"rsi_14":46.67,"sma_20":8353.0,"sma_60":8139.0,"sma_120":8901.58},{"date":"2026-09-28","open":8260,"high":8460,"low":8170,"close":8450,"volume":17617,"rsi_14":54.47,"sma_20":8364.5,"sma_60":8150.67,"sma_120":8893.92},{"date":"2026-09-29","open":8480,"high":8480,"low":8190,"close":8340,"volume":13992,"rsi_14":53.6,"sma_20":8364.0,"sma_60":8158.0,"sma_120":8886.83},{"date":"2026-09-30","open":8550,"high":8550,"low":8100,"close":8300,"volume":6687,"rsi_14":52.76,"sma_20":8359.5,"sma_60":8166.67,"sma_120":8878.42},{"date":"2026-10-01","open":8300,"high":8330,"low":8000,"close":8250,"volume":9832,"rsi_14":52.76,"sma_20":8352.0,"sma_60":8174.5,"sma_120":8870.5},{"date":"2026-10-02","open":8320,"high":8480,"low":8230,"close":8400,"volume":8870,"rsi_14":60.29,"sma_20":8352.5,"sma_60":8185.0,"sma_120":8864.0},{"date":"2026-10-06","open":8980,"high":9340,"low":8600,"close":8770,"volume":162439,"rsi_14":61.97,"sma_20":8374.0,"sma_60":8201.17,"sma_120":8856.25},{"date":"2026-10-07","open":8810,"high":8990,"low":8430,"close":8700,"volume":32385,"rsi_14":54.48,"sma_20":8392.0,"sma_60":8217.17,"sma_120":8848.17},{"date":"2026-10-08","open":8570,"high":8700,"low":8260,"close":8560,"volume":23052,"rsi_14":48.98,"sma_20":8407.5,"sma_60":8230.33,"sma_120":8835.33},{"date":"2026-10-12","open":8500,"high":8670,"low":8210,"close":8400,"volume":22436,"rsi_14":47.06,"sma_20":8416.0,"sma_60":8238.0,"sma_120":8818.25},{"date":"2026-10-13","open":8130,"high":8440,"low":8120,"close":8350,"volume":42549,"rsi_14":47.37,"sma_20":8424.5,"sma_60":8251.0,"sma_120":8799.75},{"date":"2026-10-14","open":8270,"high":8570,"low":8010,"close":8390,"volume":15617,"rsi_14":48.05,"sma_20":8438.0,"sma_60":8264.67,"sma_120":8766.0},{"date":"2026-10-15","open":8030,"high":8320,"low":7900,"close":8030,"volume":31021,"rsi_14":42.05,"sma_20":8418.0,"sma_60":8271.0,"sma_120":8732.08},{"date":"2026-10-16","open":8110,"high":8170,"low":8050,"close":8120,"volume":10908,"rsi_14":45.11,"sma_20":8395.0,"sma_60":8279.17,"sma_120":8703.08},{"date":"2026-10-19","open":8020,"high":8160,"low":7950,"close":8160,"volume":16916,"rsi_14":47.03,"sma_20":8373.5,"sma_60":8292.5,"sma_120":8673.58},{"date":"2026-10-20","open":8110,"high":8160,"low":7950,"close":8160,"volume":10812,"rsi_14":41.32,"sma_20":8357.0,"sma_60":8305.5,"sma_120":8646.92},{"date":"2026-10-21","open":7980,"high":8000,"low":7800,"close":7950,"volume":27687,"rsi_14":38.98,"sma_20":8333.0,"sma_60":8313.17,"sma_120":8621.58},{"date":"2026-10-22","open":8010,"high":8250,"low":7700,"close":8100,"volume":26228,"rsi_14":44.68,"sma_20":8315.5,"sma_60":8319.67,"sma_120":8596.5},{"date":"2026-10-23","open":8110,"high":8913,"low":7779,"close":8050,"volume":193202}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.56,"pbr":1.09,"ttm_eps":null,"close":8998.3916},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.98,"pbr":0.98,"ttm_eps":null,"close":8219.1494},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.99,"pbr":0.95,"ttm_eps":null,"close":8426.4424},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.1,"pbr":0.83,"ttm_eps":null,"close":7121.208},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.98,"pbr":0.92,"ttm_eps":null,"close":8013.7583},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.02,"pbr":1.26,"ttm_eps":null,"close":10854.5635},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.49,"pbr":0.97,"ttm_eps":null,"close":8800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.12,"pbr":1.0,"ttm_eps":null,"close":8770.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.32,"pbr":0.87,"ttm_eps":null,"close":7750.0}],"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":"파이오링크","phase":"above-fold","symbol_resolved":true}