{"status":"ok","report":{"price_analysis":{"current":2120.0,"change_1d":-2.3,"change_7d":-5.4,"change_30d":-8.2,"high_30d":2735.0,"low_30d":2000.0,"position_in_range":16.0,"support":2073.5,"resistance":2661.5},"summary":"솔루스첨단소재2우B(33637L)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 80.10억. 현재가 2,120원, 전일 대비 -2.3%, 30일 -8.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 105.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 80.10억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":8009955720,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"dividend_yield":0.551,"eps_basis":null},"technical":{"analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-38.53)가 시그널선(-32.46)을 하회합니다(데드크로스). 현재가가 SMA20(2214)과 SMA60(2230) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2068~2359 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.66666666666667,"macd":-38.530745869627935,"macd_signal":-32.462451477090916,"sma_20":2213.5,"sma_60":2229.866666666667,"bb_upper":2359.4143584435747,"bb_lower":2067.5856415564253,"atr_14":193.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 105.00, 기관 순매수 0.00. 30일 누적: 외국인 -416.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":105.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-34.0,"institution_net":0.0,"retail_net":34.0},{"date":"2026-10-22","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-10-21","foreign_net":-211.0,"institution_net":0.0,"retail_net":211.0},{"date":"2026-10-20","foreign_net":538.0,"institution_net":0.0,"retail_net":-538.0},{"date":"2026-10-19","foreign_net":-176.0,"institution_net":0.0,"retail_net":176.0},{"date":"2026-10-16","foreign_net":95.0,"institution_net":0.0,"retail_net":-95.0},{"date":"2026-10-15","foreign_net":-35.0,"institution_net":0.0,"retail_net":35.0},{"date":"2026-10-14","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-13","foreign_net":-1028.0,"institution_net":0.0,"retail_net":1028.0},{"date":"2026-10-12","foreign_net":-78.0,"institution_net":0.0,"retail_net":78.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-07","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-06","foreign_net":-61.0,"institution_net":0.0,"retail_net":61.0},{"date":"2026-10-02","foreign_net":-53.0,"institution_net":0.0,"retail_net":53.0},{"date":"2026-10-01","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-09-30","foreign_net":44.0,"institution_net":0.0,"retail_net":-44.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":-132.0,"institution_net":0.0,"retail_net":132.0},{"date":"2026-09-23","foreign_net":37.0,"institution_net":0.0,"retail_net":-37.0},{"date":"2026-09-22","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-09-21","foreign_net":285.0,"institution_net":0.0,"retail_net":-285.0},{"date":"2026-09-18","foreign_net":136.0,"institution_net":0.0,"retail_net":-136.0},{"date":"2026-09-17","foreign_net":-21.0,"institution_net":0.0,"retail_net":21.0},{"date":"2026-09-16","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-15","foreign_net":279.0,"institution_net":0.0,"retail_net":-279.0},{"date":"2026-09-14","foreign_net":-173.0,"institution_net":0.0,"retail_net":173.0},{"date":"2026-09-11","foreign_net":120.0,"institution_net":0.0,"retail_net":-120.0},{"date":"2026-09-10","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-09","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-09-08","foreign_net":35.0,"institution_net":0.0,"retail_net":-35.0}],"periods":{"d1":{"foreign_net":-34.0,"institution_net":0,"retail_net":34.0},"d3":{"foreign_net":-257.0,"institution_net":0,"retail_net":257.0},"d7":{"foreign_net":165.0,"institution_net":0,"retail_net":-165.0},"d14":{"foreign_net":-1059.0,"institution_net":0,"retail_net":1059.0},"d30":{"foreign_net":-416.0,"institution_net":0,"retail_net":416.0}}},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.7,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 1.0","pass":false,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.551,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.55,"summary":"배당수익률 0.55%","metrics":[{"name":"배당수익률","value":0.55,"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":"구조 점검","value":"8개 중 0개 충족"},{"label":"수급","value":"외국인·기관 5일 수급 방향 엇갈림"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","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":"2026-10-23T22:47:54.695204+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":2120.0,"change_pct":-2.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-18","close":2251.9238},{"date":"2019-10-21","close":2926.5303},{"date":"2019-10-22","close":3800.1213},{"date":"2019-10-23","close":4926.084},{"date":"2019-10-24","close":6382.0688},{"date":"2019-10-25","close":8274.8496},{"date":"2019-10-28","close":8274.8496},{"date":"2019-10-29","close":10750.0244},{"date":"2019-10-30","close":13953.1924},{"date":"2019-10-31","close":13953.1924},{"date":"2019-11-01","close":16501.168},{"date":"2019-11-04","close":13759.0605},{"date":"2019-11-05","close":11162.5537},{"date":"2019-11-06","close":11647.8809},{"date":"2019-11-07","close":10361.7617},{"date":"2019-11-08","close":10119.0977},{"date":"2019-11-11","close":9633.7695},{"date":"2019-11-12","close":9075.6426},{"date":"2019-11-13","close":9051.375},{"date":"2019-11-14","close":9027.1084},{"date":"2019-11-15","close":9512.4375},{"date":"2019-11-18","close":9245.5059},{"date":"2019-11-19","close":8760.1777},{"date":"2019-11-20","close":8250.584},{"date":"2019-11-21","close":7716.7217},{"date":"2019-11-22","close":7595.3896},{"date":"2019-11-25","close":7886.5864},{"date":"2019-11-26","close":7643.9219},{"date":"2019-11-27","close":8032.186},{"date":"2019-11-28","close":7498.3237},{"date":"2019-11-29","close":7061.5283},{"date":"2019-12-02","close":6940.1963},{"date":"2019-12-03","close":9002.8428},{"date":"2019-12-04","close":8153.5181},{"date":"2019-12-05","close":7279.9263},{"date":"2019-12-06","close":7158.5938},{"date":"2019-12-09","close":7061.5283},{"date":"2019-12-10","close":7328.4585},{"date":"2019-12-11","close":8832.9775},{"date":"2019-12-12","close":8541.7812},{"date":"2019-12-13","close":11089.7539},{"date":"2019-12-16","close":14414.2539},{"date":"2019-12-17","close":13710.5273},{"date":"2019-12-18","close":12861.2031},{"date":"2019-12-19","close":12424.4072},{"date":"2019-12-20","close":11526.5488},{"date":"2019-12-23","close":10531.627},{"date":"2019-12-24","close":11599.3486},{"date":"2019-12-26","close":12011.8779},{"date":"2019-12-27","close":12230.2764},{"date":"2019-12-30","close":12230.2764},{"date":"2020-01-02","close":12424.4072},{"date":"2020-01-03","close":12521.4727},{"date":"2020-01-06","close":11963.3457},{"date":"2020-01-07","close":11599.3486},{"date":"2020-01-08","close":11016.9561},{"date":"2020-01-09","close":11502.2832},{"date":"2020-01-10","close":11405.2178},{"date":"2020-01-13","close":11041.2217},{"date":"2020-01-14","close":11162.5537},{"date":"2020-01-15","close":11041.2217},{"date":"2020-01-16","close":11211.0869},{"date":"2020-01-17","close":10895.623},{"date":"2020-01-20","close":10701.4922},{"date":"2020-01-21","close":10337.4961},{"date":"2020-01-22","close":10968.4219},{"date":"2020-01-23","close":10847.0898},{"date":"2020-01-28","close":10774.292},{"date":"2020-01-29","close":10507.3604},{"date":"2020-01-30","close":11283.8857},{"date":"2020-01-31","close":10434.5615},{"date":"2020-02-03","close":10119.0977},{"date":"2020-02-04","close":10992.6885},{"date":"2020-02-05","close":11914.8115},{"date":"2020-02-06","close":12036.1436},{"date":"2020-02-07","close":12084.6777},{"date":"2020-02-10","close":11744.9473},{"date":"2020-02-11","close":12327.3418},{"date":"2020-02-12","close":12133.21},{"date":"2020-02-13","close":11793.4805},{"date":"2020-02-14","close":12278.8086},{"date":"2020-02-17","close":12181.7432},{"date":"2020-02-18","close":12011.8779},{"date":"2020-02-19","close":11963.3457},{"date":"2020-02-20","close":11842.0137},{"date":"2020-02-21","close":11162.5537},{"date":"2020-02-24","close":10555.8936},{"date":"2020-02-25","close":10919.8906},{"date":"2020-02-26","close":11138.2871},{"date":"2020-02-27","close":10701.4922},{"date":"2020-02-28","close":10191.8965},{"date":"2020-03-02","close":10458.8271},{"date":"2020-03-03","close":10531.627},{"date":"2020-03-04","close":10944.1553},{"date":"2020-03-05","close":10968.4219},{"date":"2020-03-06","close":10652.959},{"date":"2020-03-09","close":9949.2324},{"date":"2020-03-10","close":9997.7666},{"date":"2020-03-11","close":9099.9072},{"date":"2020-03-12","close":7668.189},{"date":"2020-03-13","close":6794.5981},{"date":"2020-03-16","close":6551.9341},{"date":"2020-03-17","close":6697.5317},{"date":"2020-03-18","close":6115.1382},{"date":"2020-03-19","close":4824.1641},{"date":"2020-03-20","close":6260.7363},{"date":"2020-03-23","close":6357.8027},{"date":"2020-03-24","close":8250.584},{"date":"2020-03-25","close":8687.3799},{"date":"2020-03-26","close":8493.248},{"date":"2020-03-27","close":8541.7812},{"date":"2020-03-30","close":8614.5801},{"date":"2020-03-31","close":8614.5801},{"date":"2020-04-01","close":8299.1162},{"date":"2020-04-02","close":8396.1807},{"date":"2020-04-03","close":8857.2432},{"date":"2020-04-06","close":9730.835},{"date":"2020-04-07","close":9779.3672},{"date":"2020-04-08","close":11356.6855},{"date":"2020-04-09","close":14584.1191},{"date":"2020-04-10","close":11696.415},{"date":"2020-04-13","close":11138.2871},{"date":"2020-04-14","close":11987.6104},{"date":"2020-04-16","close":14050.2578},{"date":"2020-04-17","close":14608.3857},{"date":"2020-04-20","close":14899.582},{"date":"2020-04-21","close":14559.8525},{"date":"2020-04-22","close":13807.5938},{"date":"2020-04-23","close":13346.5303},{"date":"2020-04-24","close":12570.0049},{"date":"2020-04-27","close":13346.5303},{"date":"2020-04-28","close":13395.0635},{"date":"2020-04-29","close":13395.0635},{"date":"2020-05-04","close":12788.4033},{"date":"2020-05-06","close":12836.9365},{"date":"2020-05-07","close":13419.3301},{"date":"2020-05-08","close":13370.7979},{"date":"2020-05-11","close":15433.4434},{"date":"2020-05-12","close":15481.9766},{"date":"2020-05-13","close":19267.5391},{"date":"2020-05-14","close":19291.8047},{"date":"2020-05-15","close":19000.6055},{"date":"2020-05-18","close":21233.1172},{"date":"2020-05-19","close":20772.0566},{"date":"2020-05-20","close":21063.2539},{"date":"2020-05-21","close":21063.2539},{"date":"2020-05-22","close":20917.6543},{"date":"2020-05-25","close":21669.9141},{"date":"2020-05-26","close":22009.6426},{"date":"2020-05-27","close":21718.4473},{"date":"2020-05-28","close":20359.5273},{"date":"2020-05-29","close":20699.2578},{"date":"2020-06-01","close":20917.6543},{"date":"2020-06-02","close":21063.2539},{"date":"2020-06-03","close":19607.2656},{"date":"2020-06-04","close":18660.877},{"date":"2020-06-05","close":20189.6621},{"date":"2020-06-08","close":19946.998},{"date":"2020-06-09","close":20044.0625},{"date":"2020-06-10","close":20796.3223},{"date":"2020-06-11","close":21354.4492},{"date":"2020-06-12","close":27760.7852},{"date":"2020-06-15","close":21645.6465},{"date":"2020-06-16","close":22373.6387},{"date":"2020-06-17","close":22179.5078},{"date":"2020-06-18","close":21402.9844},{"date":"2020-06-19","close":19874.1992},{"date":"2020-06-22","close":19267.5391},{"date":"2020-06-23","close":20116.8633},{"date":"2020-06-24","close":19219.0059},{"date":"2020-06-25","close":18418.2129},{"date":"2020-06-26","close":18005.6855},{"date":"2020-06-29","close":17132.0938},{"date":"2020-06-30","close":16573.9648},{"date":"2020-07-01","close":16185.7041},{"date":"2020-07-02","close":21038.9863},{"date":"2020-07-03","close":18345.4141},{"date":"2020-07-06","close":18757.9414},{"date":"2020-07-07","close":18296.8809},{"date":"2020-07-08","close":18588.0781},{"date":"2020-07-09","close":19000.6055},{"date":"2020-07-10","close":18296.8809},{"date":"2020-07-13","close":18078.4844},{"date":"2020-07-14","close":17714.4863},{"date":"2020-07-15","close":17593.1523},{"date":"2020-07-16","close":17593.1523},{"date":"2020-07-17","close":17811.5527},{"date":"2020-07-20","close":17690.2188},{"date":"2020-07-21","close":19000.6055},{"date":"2020-07-22","close":18539.5449},{"date":"2020-07-23","close":18005.6855},{"date":"2020-07-24","close":17471.8242},{"date":"2020-07-27","close":17617.4219},{"date":"2020-07-28","close":18296.8809},{"date":"2020-07-29","close":18054.2168},{"date":"2020-07-30","close":17957.1523},{"date":"2020-07-31","close":18296.8809},{"date":"2020-08-03","close":18078.4844},{"date":"2020-08-04","close":17932.8848},{"date":"2020-08-05","close":18005.6855},{"date":"2020-08-06","close":18248.3496},{"date":"2020-08-07","close":18442.4805},{"date":"2020-08-10","close":19413.1348},{"date":"2020-08-11","close":19170.4727},{"date":"2020-08-12","close":18709.4082},{"date":"2020-08-13","close":18612.3438},{"date":"2020-08-14","close":18491.0117},{"date":"2020-08-18","close":17617.4219},{"date":"2020-08-19","close":17641.6855},{"date":"2020-08-20","close":16501.168},{"date":"2020-08-21","close":16209.9697},{"date":"2020-08-24","close":16040.1045},{"date":"2020-08-25","close":16258.501},{"date":"2020-08-26","close":15748.9072},{"date":"2020-08-27","close":15579.041},{"date":"2020-08-28","close":15579.041},{"date":"2020-08-31","close":15676.1074},{"date":"2020-09-01","close":15748.9072},{"date":"2020-09-02","close":15870.2393},{"date":"2020-09-03","close":16476.8984},{"date":"2020-09-04","close":16525.4316},{"date":"2020-09-07","close":21475.7812},{"date":"2020-09-08","close":20116.8633},{"date":"2020-09-09","close":18685.1445},{"date":"2020-09-10","close":18127.0156},{"date":"2020-09-11","close":17496.0879},{"date":"2020-09-14","close":18175.5488},{"date":"2020-09-15","close":17835.8184},{"date":"2020-09-16","close":17447.5547},{"date":"2020-09-17","close":17132.0938},{"date":"2020-09-18","close":17277.6914},{"date":"2020-09-21","close":16986.4961},{"date":"2020-09-22","close":20383.793},{"date":"2020-09-23","close":18466.7441},{"date":"2020-09-24","close":17229.1602},{"date":"2020-09-25","close":16840.8965},{"date":"2020-09-28","close":16792.3613},{"date":"2020-09-29","close":17229.1602},{"date":"2020-10-05","close":17132.0938},{"date":"2020-10-06","close":17204.8926},{"date":"2020-10-07","close":17423.291},{"date":"2020-10-08","close":17035.0273},{"date":"2020-10-12","close":17156.3574},{"date":"2020-10-13","close":17471.8242},{"date":"2020-10-14","close":17010.7617},{"date":"2020-10-15","close":16986.4961},{"date":"2020-10-16","close":17350.4902},{"date":"2020-10-19","close":16646.7656},{"date":"2020-10-20","close":16549.6992},{"date":"2020-10-21","close":16695.2969},{"date":"2020-10-22","close":16646.7656},{"date":"2020-10-23","close":16476.8984},{"date":"2020-10-26","close":15190.7793},{"date":"2020-10-27","close":15263.5781},{"date":"2020-10-28","close":15481.9766},{"date":"2020-10-29","close":15336.3779},{"date":"2020-10-30","close":15384.9111},{"date":"2020-11-02","close":15676.1074},{"date":"2020-11-03","close":15554.7754},{"date":"2020-11-04","close":15554.7754},{"date":"2020-11-05","close":15894.5059},{"date":"2020-11-06","close":15773.1729},{"date":"2020-11-09","close":15967.3047},{"date":"2020-11-10","close":15918.7715},{"date":"2020-11-11","close":16015.8369},{"date":"2020-11-12","close":16282.7676},{"date":"2020-11-13","close":16501.168},{"date":"2020-11-16","close":16573.9648},{"date":"2020-11-17","close":16792.3613},{"date":"2020-11-18","close":16525.4316},{"date":"2020-11-19","close":16501.168},{"date":"2020-11-20","close":16209.9697},{"date":"2020-11-23","close":15943.0371},{"date":"2020-11-24","close":16331.3008},{"date":"2020-11-25","close":16501.168},{"date":"2020-11-26","close":17083.5625},{"date":"2020-11-27","close":18199.8145},{"date":"2020-11-30","close":18078.4844},{"date":"2020-12-01","close":17253.4258},{"date":"2020-12-02","close":17787.2852},{"date":"2020-12-03","close":18296.8809},{"date":"2020-12-04","close":18321.1465},{"date":"2020-12-07","close":18418.2129},{"date":"2020-12-08","close":19316.0723},{"date":"2020-12-09","close":19121.9395},{"date":"2020-12-10","close":18563.8105},{"date":"2020-12-11","close":18782.2109},{"date":"2020-12-14","close":17544.623},{"date":"2020-12-15","close":17399.0215},{"date":"2020-12-16","close":16695.2969},{"date":"2020-12-17","close":16865.1621},{"date":"2020-12-18","close":17229.1602},{"date":"2020-12-21","close":16549.6992},{"date":"2020-12-22","close":15943.0371},{"date":"2020-12-23","close":16525.4316},{"date":"2020-12-24","close":15530.5098},{"date":"2020-12-28","close":14948.1162},{"date":"2020-12-29","close":15172.4238},{"date":"2020-12-30","close":15318.0811},{"date":"2021-01-04","close":15439.46},{"date":"2021-01-05","close":16070.6338},{"date":"2021-01-06","close":15779.3223},{"date":"2021-01-07","close":15633.666},{"date":"2021-01-08","close":16022.082},{"date":"2021-01-11","close":15900.7012},{"date":"2021-01-12","close":15682.2178},{"date":"2021-01-13","close":15706.4941},{"date":"2021-01-14","close":15536.5635},{"date":"2021-01-15","close":15318.0811},{"date":"2021-01-18","close":15172.4238},{"date":"2021-01-19","close":15439.46},{"date":"2021-01-20","close":15609.3906},{"date":"2021-01-21","close":15924.9766},{"date":"2021-01-22","close":16628.9785},{"date":"2021-01-25","close":16944.5645},{"date":"2021-01-26","close":16143.4609},{"date":"2021-01-27","close":16119.1826},{"date":"2021-01-28","close":15609.3906},{"date":"2021-01-29","close":14686.9072},{"date":"2021-02-01","close":14856.8379},{"date":"2021-02-02","close":15245.252},{"date":"2021-02-03","close":15075.3213},{"date":"2021-02-04","close":15075.3213},{"date":"2021-02-05","close":15512.2871},{"date":"2021-02-08","close":15536.5635},{"date":"2021-02-09","close":14978.2188},{"date":"2021-02-10","close":14638.3555},{"date":"2021-02-15","close":14662.6309},{"date":"2021-02-16","close":14541.251},{"date":"2021-02-17","close":14589.8037},{"date":"2021-02-18","close":14492.7002},{"date":"2021-02-19","close":14492.7002},{"date":"2021-02-22","close":14225.665},{"date":"2021-02-23","close":14031.458},{"date":"2021-02-24","close":13303.1826},{"date":"2021-02-25","close":13448.8379},{"date":"2021-02-26","close":12963.3203},{"date":"2021-03-02","close":13011.8721},{"date":"2021-03-03","close":13036.1475},{"date":"2021-03-04","close":13060.4229},{"date":"2021-03-05","close":12841.9404},{"date":"2021-03-08","close":12526.3545},{"date":"2021-03-09","close":12089.3877},{"date":"2021-03-10","close":12089.3877},{"date":"2021-03-11","close":12162.2168},{"date":"2021-03-12","close":12259.3184},{"date":"2021-03-15","close":12356.4219},{"date":"2021-03-16","close":12914.7676},{"date":"2021-03-17","close":12817.6641},{"date":"2021-03-18","close":12866.2158},{"date":"2021-03-19","close":12672.0098},{"date":"2021-03-22","close":12550.6299},{"date":"2021-03-23","close":12235.043},{"date":"2021-03-24","close":11749.5264},{"date":"2021-03-25","close":11822.3525},{"date":"2021-03-26","close":11700.9746},{"date":"2021-03-29","close":11385.3877},{"date":"2021-03-30","close":11603.8701},{"date":"2021-03-31","close":11628.1455},{"date":"2021-04-01","close":12016.5605},{"date":"2021-04-02","close":12186.4922},{"date":"2021-04-05","close":12113.6631},{"date":"2021-04-06","close":12089.3877},{"date":"2021-04-07","close":11968.0088},{"date":"2021-04-08","close":11992.2852},{"date":"2021-04-09","close":11992.2852},{"date":"2021-04-12","close":12332.1465},{"date":"2021-04-13","close":12307.8701},{"date":"2021-04-14","close":12453.5254},{"date":"2021-04-15","close":12453.5254},{"date":"2021-04-16","close":12307.8701},{"date":"2021-04-19","close":12210.7686},{"date":"2021-04-20","close":12477.8027},{"date":"2021-04-21","close":12744.8369},{"date":"2021-04-22","close":13060.4229},{"date":"2021-04-23","close":13060.4229},{"date":"2021-04-26","close":13351.7334},{"date":"2021-04-27","close":13254.6299},{"date":"2021-04-28","close":13036.1475},{"date":"2021-04-29","close":13885.8027},{"date":"2021-04-30","close":13448.8379},{"date":"2021-05-03","close":13230.3545},{"date":"2021-05-04","close":12890.4922},{"date":"2021-05-06","close":13230.3545},{"date":"2021-05-07","close":13545.9414},{"date":"2021-05-10","close":15123.8721},{"date":"2021-05-11","close":15051.0459},{"date":"2021-05-12","close":15366.6299},{"date":"2021-05-13","close":14686.9072},{"date":"2021-05-14","close":14759.7344},{"date":"2021-05-17","close":15026.7695},{"date":"2021-05-18","close":14492.7002},{"date":"2021-05-20","close":14419.8721},{"date":"2021-05-21","close":14201.3887},{"date":"2021-05-24","close":13861.5264},{"date":"2021-05-25","close":13788.7002},{"date":"2021-05-26","close":13715.8721},{"date":"2021-05-27","close":13594.4922},{"date":"2021-05-28","close":13570.2158},{"date":"2021-05-31","close":13570.2158},{"date":"2021-06-01","close":13424.5615},{"date":"2021-06-02","close":13618.7676},{"date":"2021-06-03","close":13715.8721},{"date":"2021-06-04","close":13448.8379},{"date":"2021-06-07","close":13497.3887},{"date":"2021-06-08","close":13327.458},{"date":"2021-06-09","close":13424.5615},{"date":"2021-06-10","close":13618.7676},{"date":"2021-06-11","close":14225.665},{"date":"2021-06-14","close":13958.6309},{"date":"2021-06-15","close":14347.0439},{"date":"2021-06-16","close":14080.0088},{"date":"2021-06-17","close":14274.2178},{"date":"2021-06-18","close":14322.7686},{"date":"2021-06-21","close":15196.7012},{"date":"2021-06-22","close":14832.5625},{"date":"2021-06-23","close":15172.4238},{"date":"2021-06-24","close":14662.6309},{"date":"2021-06-25","close":14468.4248},{"date":"2021-06-28","close":14274.2178},{"date":"2021-06-29","close":14298.4932},{"date":"2021-06-30","close":14419.8721},{"date":"2021-07-01","close":14322.7686},{"date":"2021-07-02","close":14686.9072},{"date":"2021-07-05","close":14662.6309},{"date":"2021-07-06","close":14638.3555},{"date":"2021-07-07","close":14541.251},{"date":"2021-07-08","close":14347.0439},{"date":"2021-07-09","close":14128.5615},{"date":"2021-07-12","close":14419.8721},{"date":"2021-07-13","close":15026.7695},{"date":"2021-07-14","close":15293.8047},{"date":"2021-07-15","close":15075.3213},{"date":"2021-07-16","close":16070.6338},{"date":"2021-07-19","close":15682.2178},{"date":"2021-07-20","close":15196.7012},{"date":"2021-07-21","close":15488.0107},{"date":"2021-07-22","close":15682.2178},{"date":"2021-07-23","close":15924.9766},{"date":"2021-07-26","close":16143.4609},{"date":"2021-07-27","close":16410.4961},{"date":"2021-07-28","close":16434.7734},{"date":"2021-07-29","close":16774.6309},{"date":"2021-07-30","close":16798.9062},{"date":"2021-08-02","close":16216.2871},{"date":"2021-08-03","close":16264.8418},{"date":"2021-08-04","close":16022.082},{"date":"2021-08-05","close":16459.0469},{"date":"2021-08-06","close":16677.5293},{"date":"2021-08-09","close":16774.6309},{"date":"2021-08-10","close":16483.3223},{"date":"2021-08-11","close":16483.3223},{"date":"2021-08-12","close":16896.0117},{"date":"2021-08-13","close":16386.2188},{"date":"2021-08-17","close":15099.5977},{"date":"2021-08-18","close":15609.3906},{"date":"2021-08-19","close":15293.8047},{"date":"2021-08-20","close":14905.3896},{"date":"2021-08-23","close":14832.5625},{"date":"2021-08-24","close":14856.8379},{"date":"2021-08-25","close":14856.8379},{"date":"2021-08-26","close":14856.8379},{"date":"2021-08-27","close":14905.3896},{"date":"2021-08-30","close":14614.0791},{"date":"2021-08-31","close":14953.9414},{"date":"2021-09-01","close":14905.3896},{"date":"2021-09-02","close":14686.9072},{"date":"2021-09-03","close":15075.3213},{"date":"2021-09-06","close":14978.2188},{"date":"2021-09-07","close":15342.3555},{"date":"2021-09-08","close":15342.3555},{"date":"2021-09-09","close":15245.252},{"date":"2021-09-10","close":14905.3896},{"date":"2021-09-13","close":15099.5977},{"date":"2021-09-14","close":15415.1836},{"date":"2021-09-15","close":15318.0811},{"date":"2021-09-16","close":15123.8721},{"date":"2021-09-17","close":14759.7344},{"date":"2021-09-23","close":14808.2871},{"date":"2021-09-24","close":14808.2871},{"date":"2021-09-27","close":15536.5635},{"date":"2021-09-28","close":14978.2188},{"date":"2021-09-29","close":14929.666},{"date":"2021-09-30","close":15002.4932},{"date":"2021-10-01","close":14905.3896},{"date":"2021-10-05","close":14784.0107},{"date":"2021-10-06","close":14249.9424},{"date":"2021-10-07","close":13958.6309},{"date":"2021-10-08","close":14638.3555},{"date":"2021-10-12","close":14225.665},{"date":"2021-10-13","close":14735.459},{"date":"2021-10-14","close":14929.666},{"date":"2021-10-15","close":14711.1826},{"date":"2021-10-18","close":15123.8721},{"date":"2021-10-19","close":15390.9072},{"date":"2021-10-20","close":15463.7344},{"date":"2021-10-21","close":15051.0459},{"date":"2021-10-22","close":15051.0459},{"date":"2021-10-25","close":14953.9414},{"date":"2021-10-26","close":15051.0459},{"date":"2021-10-27","close":14808.2871},{"date":"2021-10-28","close":14662.6309},{"date":"2021-10-29","close":14686.9072},{"date":"2021-11-01","close":14565.5283},{"date":"2021-11-02","close":14614.0791},{"date":"2021-11-03","close":14419.8721},{"date":"2021-11-04","close":14468.4248},{"date":"2021-11-05","close":14516.9766},{"date":"2021-11-08","close":14492.7002},{"date":"2021-11-09","close":14832.5625},{"date":"2021-11-10","close":14516.9766},{"date":"2021-11-11","close":14638.3555},{"date":"2021-11-12","close":14589.8037},{"date":"2021-11-15","close":15099.5977},{"date":"2021-11-16","close":14978.2188},{"date":"2021-11-17","close":15585.1143},{"date":"2021-11-18","close":16167.7344},{"date":"2021-11-19","close":16434.7734},{"date":"2021-11-22","close":15196.7012},{"date":"2021-11-23","close":15026.7695},{"date":"2021-11-24","close":15657.9424},{"date":"2021-11-25","close":15706.4941},{"date":"2021-11-26","close":15415.1836},{"date":"2021-11-29","close":14881.1133},{"date":"2021-11-30","close":14104.2852},{"date":"2021-12-01","close":14395.5967},{"date":"2021-12-02","close":14080.0088},{"date":"2021-12-03","close":14152.8379},{"date":"2021-12-06","close":13764.4248},{"date":"2021-12-07","close":13861.5264},{"date":"2021-12-08","close":13958.6309},{"date":"2021-12-09","close":13861.5264},{"date":"2021-12-10","close":14128.5615},{"date":"2021-12-13","close":13958.6309},{"date":"2021-12-14","close":13861.5264},{"date":"2021-12-15","close":13740.1475},{"date":"2021-12-16","close":13715.8721},{"date":"2021-12-17","close":13667.3203},{"date":"2021-12-20","close":13181.8018},{"date":"2021-12-21","close":13084.6982},{"date":"2021-12-22","close":13278.9053},{"date":"2021-12-23","close":13643.0439},{"date":"2021-12-24","close":13521.665},{"date":"2021-12-27","close":13545.9414},{"date":"2021-12-28","close":13643.0439},{"date":"2021-12-29","close":13618.6807},{"date":"2021-12-30","close":13691.7686},{"date":"2022-01-03","close":27109.0},{"date":"2022-01-04","close":13667.4062},{"date":"2022-01-05","close":13326.3301},{"date":"2022-01-06","close":13058.3428},{"date":"2022-01-07","close":13155.792},{"date":"2022-01-10","close":13082.7041},{"date":"2022-01-11","close":12912.166},{"date":"2022-01-12","close":13082.7041},{"date":"2022-01-13","close":12985.2539},{"date":"2022-01-14","close":13033.9795},{"date":"2022-01-17","close":12936.5293},{"date":"2022-01-18","close":12863.4414},{"date":"2022-01-19","close":12546.7275},{"date":"2022-01-20","close":12717.2666},{"date":"2022-01-21","close":12644.1777},{"date":"2022-01-24","close":12254.3779},{"date":"2022-01-25","close":11913.3008},{"date":"2022-01-26","close":11547.8633},{"date":"2022-01-27","close":10695.1719},{"date":"2022-01-28","close":10402.8203},{"date":"2022-02-03","close":10475.9092},{"date":"2022-02-04","close":10719.5352},{"date":"2022-02-07","close":10743.8975},{"date":"2022-02-08","close":10743.8975},{"date":"2022-02-09","close":10743.8975},{"date":"2022-02-10","close":10378.459},{"date":"2022-02-11","close":10329.7324},{"date":"2022-02-14","close":10086.1064},{"date":"2022-02-15","close":9891.207},{"date":"2022-02-16","close":10232.2832},{"date":"2022-02-17","close":13301.9678},{"date":"2022-02-18","close":12376.1895},{"date":"2022-02-21","close":11572.2246},{"date":"2022-02-22","close":10914.4346},{"date":"2022-02-23","close":11011.8848},{"date":"2022-02-24","close":10646.4463},{"date":"2022-02-25","close":10670.8086},{"date":"2022-02-28","close":10670.8086},{"date":"2022-03-02","close":11084.9736},{"date":"2022-03-03","close":11279.873},{"date":"2022-03-04","close":11279.873},{"date":"2022-03-07","close":10719.5352},{"date":"2022-03-08","close":10427.1826},{"date":"2022-03-10","close":10427.1826},{"date":"2022-03-11","close":10451.5459},{"date":"2022-03-14","close":10183.5576},{"date":"2022-03-15","close":9818.1182},{"date":"2022-03-16","close":9818.1182},{"date":"2022-03-17","close":9818.1182},{"date":"2022-03-18","close":10013.0205},{"date":"2022-03-21","close":10013.0205},{"date":"2022-03-22","close":10037.3828},{"date":"2022-03-23","close":10110.4707},{"date":"2022-03-24","close":10134.833},{"date":"2022-03-25","close":10086.1064},{"date":"2022-03-28","close":10110.4707},{"date":"2022-03-29","close":10256.6455},{"date":"2022-03-30","close":10232.2832},{"date":"2022-03-31","close":10719.5352},{"date":"2022-04-01","close":10354.0957},{"date":"2022-04-04","close":10183.5576},{"date":"2022-04-05","close":10500.2715},{"date":"2022-04-06","close":10500.2715},{"date":"2022-04-07","close":10159.1953},{"date":"2022-04-08","close":10402.8203},{"date":"2022-04-11","close":10110.4707},{"date":"2022-04-12","close":10013.0205},{"date":"2022-04-13","close":9939.9316},{"date":"2022-04-14","close":9745.0312},{"date":"2022-04-15","close":9769.3945},{"date":"2022-04-18","close":9720.668},{"date":"2022-04-19","close":9745.0312},{"date":"2022-04-20","close":9647.5811},{"date":"2022-04-21","close":9842.4814},{"date":"2022-04-22","close":9696.3066},{"date":"2022-04-25","close":9452.6807},{"date":"2022-04-26","close":9379.5918},{"date":"2022-04-27","close":9428.3184},{"date":"2022-04-28","close":9452.6807},{"date":"2022-04-29","close":9428.3184},{"date":"2022-05-02","close":9330.8682},{"date":"2022-05-03","close":9038.5166},{"date":"2022-05-04","close":8819.2539},{"date":"2022-05-06","close":8673.0771},{"date":"2022-05-09","close":17400.0},{"date":"2022-05-10","close":8526.9033},{"date":"2022-05-11","close":8551.2646},{"date":"2022-05-12","close":8307.6387},{"date":"2022-05-13","close":8551.2646},{"date":"2022-05-16","close":8575.6279},{"date":"2022-05-17","close":8673.0771},{"date":"2022-05-18","close":8867.9795},{"date":"2022-05-19","close":8941.0664},{"date":"2022-05-20","close":8989.792},{"date":"2022-05-23","close":8989.792},{"date":"2022-05-24","close":8819.2539},{"date":"2022-05-25","close":8843.6162},{"date":"2022-05-26","close":8526.9033},{"date":"2022-05-27","close":8526.9033},{"date":"2022-05-30","close":8405.0898},{"date":"2022-05-31","close":8794.8906},{"date":"2022-06-02","close":8551.2646},{"date":"2022-06-03","close":8551.2646},{"date":"2022-06-07","close":8258.915},{"date":"2022-06-08","close":8234.5518},{"date":"2022-06-09","close":8185.8267},{"date":"2022-06-10","close":8210.1885},{"date":"2022-06-13","close":7796.0254},{"date":"2022-06-14","close":7357.499},{"date":"2022-06-15","close":7162.5977},{"date":"2022-06-16","close":7308.7739},{"date":"2022-06-17","close":7308.7739},{"date":"2022-06-20","close":7040.7852},{"date":"2022-06-21","close":7016.4224},{"date":"2022-06-22","close":6724.0718},{"date":"2022-06-23","close":6382.9956},{"date":"2022-06-24","close":6602.2588},{"date":"2022-06-27","close":6748.4341},{"date":"2022-06-28","close":6772.7969},{"date":"2022-06-29","close":6724.0718},{"date":"2022-06-30","close":6553.5337},{"date":"2022-07-01","close":6431.7207},{"date":"2022-07-04","close":6358.6333},{"date":"2022-07-05","close":6577.896},{"date":"2022-07-06","close":6504.8086},{"date":"2022-07-07","close":6626.6211},{"date":"2022-07-08","close":6724.0718},{"date":"2022-07-11","close":6772.7969},{"date":"2022-07-12","close":6650.9839},{"date":"2022-07-13","close":6870.2471},{"date":"2022-07-14","close":6870.2471},{"date":"2022-07-15","close":6797.1592},{"date":"2022-07-18","close":6821.522},{"date":"2022-07-19","close":6821.522},{"date":"2022-07-20","close":6894.6094},{"date":"2022-07-21","close":6650.9839},{"date":"2022-07-22","close":6602.2588},{"date":"2022-07-25","close":6626.6211},{"date":"2022-07-26","close":6626.6211},{"date":"2022-07-27","close":6553.5337},{"date":"2022-07-28","close":6650.9839},{"date":"2022-07-29","close":6748.4341},{"date":"2022-08-01","close":6992.0601},{"date":"2022-08-02","close":6772.7969},{"date":"2022-08-03","close":6845.8843},{"date":"2022-08-04","close":6870.2471},{"date":"2022-08-05","close":6894.6094},{"date":"2022-08-08","close":7016.4224},{"date":"2022-08-09","close":6943.335},{"date":"2022-08-10","close":6918.9722},{"date":"2022-08-11","close":7065.1475},{"date":"2022-08-12","close":7065.1475},{"date":"2022-08-16","close":7162.5977},{"date":"2022-08-17","close":7113.8726},{"date":"2022-08-18","close":6992.0601},{"date":"2022-08-19","close":6870.2471},{"date":"2022-08-22","close":6772.7969},{"date":"2022-08-23","close":6650.9839},{"date":"2022-08-24","close":6650.9839},{"date":"2022-08-25","close":6675.3462},{"date":"2022-08-26","close":6748.4341},{"date":"2022-08-29","close":6577.896},{"date":"2022-08-30","close":6577.896},{"date":"2022-08-31","close":6748.4341},{"date":"2022-09-01","close":6504.8086},{"date":"2022-09-02","close":6480.4458},{"date":"2022-09-05","close":6382.9956},{"date":"2022-09-06","close":6504.8086},{"date":"2022-09-07","close":6236.8203},{"date":"2022-09-08","close":6358.6333},{"date":"2022-09-13","close":6650.9839},{"date":"2022-09-14","close":6504.8086},{"date":"2022-09-15","close":6309.9077},{"date":"2022-09-16","close":6309.9077},{"date":"2022-09-19","close":6163.7324},{"date":"2022-09-20","close":6188.0947},{"date":"2022-09-21","close":5993.1943},{"date":"2022-09-22","close":5871.3813},{"date":"2022-09-23","close":5603.3931},{"date":"2022-09-26","close":5189.2295},{"date":"2022-09-27","close":5116.1416},{"date":"2022-09-28","close":4945.6035},{"date":"2022-09-29","close":4945.6035},{"date":"2022-09-30","close":4896.8784},{"date":"2022-10-04","close":4969.9658},{"date":"2022-10-05","close":4857.8979},{"date":"2022-10-06","close":4969.9658},{"date":"2022-10-07","close":5018.6914},{"date":"2022-10-11","close":4853.0254},{"date":"2022-10-12","close":4648.3799},{"date":"2022-10-13","close":4307.3032},{"date":"2022-10-14","close":4453.48},{"date":"2022-10-17","close":4541.1846},{"date":"2022-10-18","close":4667.8696},{"date":"2022-10-19","close":4770.1929},{"date":"2022-10-20","close":4789.6831},{"date":"2022-10-21","close":4726.3403},{"date":"2022-10-24","close":4716.5957},{"date":"2022-10-25","close":4721.4678},{"date":"2022-10-26","close":4570.4194},{"date":"2022-10-27","close":4594.7822},{"date":"2022-10-28","close":4643.5073},{"date":"2022-10-31","close":4492.4595},{"date":"2022-11-01","close":4575.2925},{"date":"2022-11-02","close":4555.8022},{"date":"2022-11-03","close":4662.9976},{"date":"2022-11-04","close":4677.6147},{"date":"2022-11-07","close":4711.7227},{"date":"2022-11-08","close":4706.8501},{"date":"2022-11-09","close":4711.7227},{"date":"2022-11-10","close":4760.4478},{"date":"2022-11-11","close":5189.2295},{"date":"2022-11-14","close":5091.7788},{"date":"2022-11-15","close":5140.5039},{"date":"2022-11-16","close":5335.4043},{"date":"2022-11-17","close":5311.042},{"date":"2022-11-18","close":5311.042},{"date":"2022-11-21","close":5116.1416},{"date":"2022-11-22","close":5067.4165},{"date":"2022-11-23","close":5286.6792},{"date":"2022-11-24","close":5311.042},{"date":"2022-11-25","close":5408.4927},{"date":"2022-11-28","close":5554.6675},{"date":"2022-11-29","close":5627.7554},{"date":"2022-11-30","close":5579.0303},{"date":"2022-12-01","close":5627.7554},{"date":"2022-12-02","close":5554.6675},{"date":"2022-12-05","close":5530.3052},{"date":"2022-12-06","close":5481.5801},{"date":"2022-12-07","close":5457.2173},{"date":"2022-12-08","close":5408.4927},{"date":"2022-12-09","close":5359.7676},{"date":"2022-12-12","close":5408.4927},{"date":"2022-12-13","close":5262.3164},{"date":"2022-12-14","close":5237.9546},{"date":"2022-12-15","close":5189.2295},{"date":"2022-12-16","close":5457.2173},{"date":"2022-12-19","close":5359.7676},{"date":"2022-12-20","close":5286.6792},{"date":"2022-12-21","close":5067.4165},{"date":"2022-12-22","close":5140.5039},{"date":"2022-12-23","close":5043.0532},{"date":"2022-12-26","close":4872.5156},{"date":"2022-12-27","close":4872.5156},{"date":"2022-12-28","close":4946.3418},{"date":"2022-12-29","close":4911.8896},{"date":"2023-01-02","close":4911.8896},{"date":"2023-01-03","close":4872.5156},{"date":"2023-01-04","close":4872.5156},{"date":"2023-01-05","close":4872.5156},{"date":"2023-01-06","close":4902.0459},{"date":"2023-01-09","close":4946.3418},{"date":"2023-01-10","close":4921.7329},{"date":"2023-01-11","close":4970.9502},{"date":"2023-01-12","close":4916.8115},{"date":"2023-01-13","close":4902.0459},{"date":"2023-01-16","close":5044.7764},{"date":"2023-01-17","close":5093.9932},{"date":"2023-01-18","close":5118.6025},{"date":"2023-01-19","close":5290.8633},{"date":"2023-01-20","close":5241.646},{"date":"2023-01-25","close":5231.8022},{"date":"2023-01-26","close":5482.8105},{"date":"2023-01-27","close":5477.8887},{"date":"2023-01-30","close":5463.124},{"date":"2023-01-31","close":5404.063},{"date":"2023-02-01","close":5413.9067},{"date":"2023-02-02","close":5512.3408},{"date":"2023-02-03","close":5423.75},{"date":"2023-02-06","close":5522.1846},{"date":"2023-02-07","close":5650.1489},{"date":"2023-02-08","close":5733.8188},{"date":"2023-02-09","close":5856.8623},{"date":"2023-02-10","close":5758.4272},{"date":"2023-02-13","close":5664.915},{"date":"2023-02-14","close":5758.4272},{"date":"2023-02-15","close":5659.9932},{"date":"2023-02-16","close":6063.5752},{"date":"2023-02-17","close":6117.7144},{"date":"2023-02-20","close":6216.1489},{"date":"2023-02-21","close":6555.748},{"date":"2023-02-22","close":6624.6528},{"date":"2023-02-23","close":6363.8003},{"date":"2023-02-24","close":6225.9922},{"date":"2023-02-27","close":5970.062},{"date":"2023-02-28","close":6191.54},{"date":"2023-03-02","close":5989.749},{"date":"2023-03-03","close":5974.9844},{"date":"2023-03-06","close":5955.2969},{"date":"2023-03-07","close":5817.4883},{"date":"2023-03-08","close":5827.3315},{"date":"2023-03-09","close":5743.6621},{"date":"2023-03-10","close":5596.0103},{"date":"2023-03-13","close":5674.7583},{"date":"2023-03-14","close":5605.8535},{"date":"2023-03-15","close":5536.9497},{"date":"2023-03-16","close":5482.8105},{"date":"2023-03-17","close":5477.8887},{"date":"2023-03-20","close":5477.8887},{"date":"2023-03-21","close":5477.8887},{"date":"2023-03-22","close":5517.2627},{"date":"2023-03-23","close":5384.3765},{"date":"2023-03-24","close":5404.063},{"date":"2023-03-27","close":5379.4541},{"date":"2023-03-28","close":5468.0449},{"date":"2023-03-29","close":5812.5669},{"date":"2023-03-30","close":5650.1489},{"date":"2023-03-31","close":5620.6187},{"date":"2023-04-03","close":5650.1489},{"date":"2023-04-04","close":5758.4272},{"date":"2023-04-05","close":5984.8276},{"date":"2023-04-06","close":6043.8882},{"date":"2023-04-07","close":6068.4961},{"date":"2023-04-10","close":5871.6274},{"date":"2023-04-11","close":5851.9404},{"date":"2023-04-12","close":5783.0361},{"date":"2023-04-13","close":5748.584},{"date":"2023-04-14","close":5778.1143},{"date":"2023-04-17","close":5743.6621},{"date":"2023-04-18","close":5650.1489},{"date":"2023-04-19","close":5881.4712},{"date":"2023-04-20","close":5674.7583},{"date":"2023-04-21","close":5699.3667},{"date":"2023-04-24","close":5566.48},{"date":"2023-04-25","close":5497.5752},{"date":"2023-04-26","close":5369.6108},{"date":"2023-04-27","close":5438.5146},{"date":"2023-04-28","close":5418.8276},{"date":"2023-05-02","close":5433.5933},{"date":"2023-05-03","close":5389.2974},{"date":"2023-05-04","close":5423.75},{"date":"2023-05-08","close":5443.437},{"date":"2023-05-09","close":5404.063},{"date":"2023-05-10","close":5369.6108},{"date":"2023-05-11","close":5345.0015},{"date":"2023-05-12","close":5315.4712},{"date":"2023-05-15","close":5315.4712},{"date":"2023-05-16","close":5192.4282},{"date":"2023-05-17","close":5236.7236},{"date":"2023-05-18","close":5251.4893},{"date":"2023-05-19","close":5310.5498},{"date":"2023-05-22","close":5374.5322},{"date":"2023-05-23","close":5399.1411},{"date":"2023-05-24","close":5423.75},{"date":"2023-05-25","close":5443.437},{"date":"2023-05-26","close":5487.7319},{"date":"2023-05-30","close":5463.124},{"date":"2023-05-31","close":5428.6714},{"date":"2023-06-01","close":5428.6714},{"date":"2023-06-02","close":5448.3579},{"date":"2023-06-05","close":5482.8105},{"date":"2023-06-07","close":5482.8105},{"date":"2023-06-08","close":5443.437},{"date":"2023-06-09","close":5453.2803},{"date":"2023-06-12","close":5428.6714},{"date":"2023-06-13","close":5453.2803},{"date":"2023-06-14","close":5345.0015},{"date":"2023-06-15","close":5241.646},{"date":"2023-06-16","close":5266.2539},{"date":"2023-06-19","close":5281.0195},{"date":"2023-06-20","close":5266.2539},{"date":"2023-06-21","close":5148.1328},{"date":"2023-06-22","close":5143.2109},{"date":"2023-06-23","close":5133.3672},{"date":"2023-06-26","close":5059.542},{"date":"2023-06-27","close":5059.542},{"date":"2023-06-28","close":5098.9155},{"date":"2023-06-29","close":4961.1069},{"date":"2023-06-30","close":5034.9326},{"date":"2023-07-03","close":5030.0107},{"date":"2023-07-04","close":4970.9502},{"date":"2023-07-05","close":4980.7939},{"date":"2023-07-06","close":4961.1069},{"date":"2023-07-07","close":4956.1851},{"date":"2023-07-10","close":4892.2021},{"date":"2023-07-11","close":4892.2021},{"date":"2023-07-12","close":4877.437},{"date":"2023-07-13","close":4882.3589},{"date":"2023-07-14","close":4847.9067},{"date":"2023-07-17","close":4818.3765},{"date":"2023-07-18","close":4867.5938},{"date":"2023-07-19","close":4906.9678},{"date":"2023-07-20","close":4911.8896},{"date":"2023-07-21","close":4833.1416},{"date":"2023-07-24","close":4759.3159},{"date":"2023-07-25","close":4719.9419},{"date":"2023-07-26","close":4774.0811},{"date":"2023-07-27","close":4537.8379},{"date":"2023-07-28","close":4542.7593},{"date":"2023-07-31","close":4621.5073},{"date":"2023-08-01","close":4616.5854},{"date":"2023-08-02","close":4577.2119},{"date":"2023-08-03","close":4601.8203},{"date":"2023-08-04","close":4587.0552},{"date":"2023-08-07","close":4503.3853},{"date":"2023-08-08","close":4527.9946},{"date":"2023-08-09","close":4542.7593},{"date":"2023-08-10","close":4513.229},{"date":"2023-08-11","close":4670.7246},{"date":"2023-08-14","close":4646.1157},{"date":"2023-08-16","close":4552.6025},{"date":"2023-08-17","close":4537.8379},{"date":"2023-08-18","close":4464.0117},{"date":"2023-08-21","close":4552.6025},{"date":"2023-08-22","close":4557.5249},{"date":"2023-08-23","close":4547.6816},{"date":"2023-08-24","close":4527.9946},{"date":"2023-08-25","close":4527.9946},{"date":"2023-08-28","close":4478.7773},{"date":"2023-08-29","close":4503.3853},{"date":"2023-08-30","close":4503.3853},{"date":"2023-08-31","close":4493.542},{"date":"2023-09-01","close":4468.9341},{"date":"2023-09-04","close":4601.8203},{"date":"2023-09-05","close":4562.4463},{"date":"2023-09-06","close":4577.2119},{"date":"2023-09-07","close":4552.6025},{"date":"2023-09-08","close":4695.333},{"date":"2023-09-11","close":4601.8203},{"date":"2023-09-12","close":4478.7773},{"date":"2023-09-13","close":4434.4814},{"date":"2023-09-14","close":4473.855},{"date":"2023-09-15","close":4518.1514},{"date":"2023-09-18","close":4513.229},{"date":"2023-09-19","close":4518.1514},{"date":"2023-09-20","close":4591.9771},{"date":"2023-09-21","close":4552.6025},{"date":"2023-09-22","close":4562.4463},{"date":"2023-09-25","close":4503.3853},{"date":"2023-09-26","close":4523.0723},{"date":"2023-09-27","close":4473.855},{"date":"2023-10-04","close":4395.1074},{"date":"2023-10-05","close":4414.7944},{"date":"2023-10-06","close":4493.542},{"date":"2023-10-10","close":4493.542},{"date":"2023-10-11","close":4414.7944},{"date":"2023-10-12","close":4527.9946},{"date":"2023-10-13","close":4380.3418},{"date":"2023-10-16","close":4257.2988},{"date":"2023-10-17","close":4301.5942},{"date":"2023-10-18","close":4281.9077},{"date":"2023-10-19","close":3888.1689},{"date":"2023-10-20","close":3883.2473},{"date":"2023-10-23","close":3730.6736},{"date":"2023-10-24","close":3779.8909},{"date":"2023-10-25","close":3774.9692},{"date":"2023-10-26","close":3740.5168},{"date":"2023-10-27","close":3666.6912},{"date":"2023-10-30","close":3671.6128},{"date":"2023-10-31","close":3474.7437},{"date":"2023-11-01","close":3464.9001},{"date":"2023-11-02","close":3558.4128},{"date":"2023-11-03","close":3622.3955},{"date":"2023-11-06","close":3863.5603},{"date":"2023-11-07","close":3686.3779},{"date":"2023-11-08","close":3597.7869},{"date":"2023-11-09","close":3637.1609},{"date":"2023-11-10","close":3676.5347},{"date":"2023-11-13","close":3661.7695},{"date":"2023-11-14","close":3666.6912},{"date":"2023-11-15","close":3651.926},{"date":"2023-11-16","close":3681.4563},{"date":"2023-11-17","close":3681.4563},{"date":"2023-11-20","close":3622.3955},{"date":"2023-11-21","close":3632.239},{"date":"2023-11-22","close":3617.4736},{"date":"2023-11-23","close":3573.178},{"date":"2023-11-24","close":3622.3955},{"date":"2023-11-27","close":3612.552},{"date":"2023-11-28","close":3597.7869},{"date":"2023-11-29","close":3592.865},{"date":"2023-11-30","close":3755.2822},{"date":"2023-12-01","close":3666.6912},{"date":"2023-12-04","close":3696.2214},{"date":"2023-12-05","close":3715.9084},{"date":"2023-12-06","close":3863.5603},{"date":"2023-12-07","close":4025.9775},{"date":"2023-12-08","close":5231.8022},{"date":"2023-12-11","close":6796.9131},{"date":"2023-12-12","close":5271.1763},{"date":"2023-12-13","close":4744.5508},{"date":"2023-12-14","close":4641.1943},{"date":"2023-12-15","close":4400.0288},{"date":"2023-12-18","close":4395.1074},{"date":"2023-12-19","close":4301.5942},{"date":"2023-12-20","close":4375.4209},{"date":"2023-12-21","close":4331.125},{"date":"2023-12-22","close":4749.4727},{"date":"2023-12-26","close":4675.646},{"date":"2023-12-27","close":4745.2832},{"date":"2023-12-28","close":4854.7139},{"date":"2024-01-02","close":4874.6099},{"date":"2024-01-03","close":4834.8174},{"date":"2024-01-04","close":5272.5371},{"date":"2024-01-05","close":5312.3301},{"date":"2024-01-08","close":6068.3921},{"date":"2024-01-09","close":5282.4854},{"date":"2024-01-10","close":4964.1436},{"date":"2024-01-11","close":4854.7139},{"date":"2024-01-12","close":5322.2778},{"date":"2024-01-15","close":5590.8789},{"date":"2024-01-16","close":6396.6821},{"date":"2024-01-17","close":5819.6875},{"date":"2024-01-18","close":6346.9414},{"date":"2024-01-19","close":7550.6709},{"date":"2024-01-22","close":7242.2773},{"date":"2024-01-23","close":7093.0547},{"date":"2024-01-24","close":6426.5269},{"date":"2024-01-25","close":5899.2729},{"date":"2024-01-26","close":5580.9307},{"date":"2024-01-29","close":5590.8789},{"date":"2024-01-30","close":5003.936},{"date":"2024-01-31","close":4993.9878},{"date":"2024-02-01","close":4964.1436},{"date":"2024-02-02","close":4959.1699},{"date":"2024-02-05","close":4675.646},{"date":"2024-02-06","close":4645.8018},{"date":"2024-02-07","close":4655.75},{"date":"2024-02-08","close":4630.8799},{"date":"2024-02-13","close":4635.8535},{"date":"2024-02-14","close":4486.6309},{"date":"2024-02-15","close":4466.7344},{"date":"2024-02-16","close":5013.8843},{"date":"2024-02-19","close":4889.5322},{"date":"2024-02-20","close":5073.5732},{"date":"2024-02-21","close":5003.936},{"date":"2024-02-22","close":4874.6099},{"date":"2024-02-23","close":4899.48},{"date":"2024-02-26","close":4710.4648},{"date":"2024-02-27","close":4715.439},{"date":"2024-02-28","close":4715.439},{"date":"2024-02-29","close":4864.6616},{"date":"2024-03-04","close":5063.625},{"date":"2024-03-05","close":4884.5581},{"date":"2024-03-06","close":4760.2061},{"date":"2024-03-07","close":4785.0767},{"date":"2024-03-08","close":4859.6875},{"date":"2024-03-11","close":4775.1279},{"date":"2024-03-12","close":4824.8691},{"date":"2024-03-13","close":4735.335},{"date":"2024-03-14","close":4715.439},{"date":"2024-03-15","close":4760.2061},{"date":"2024-03-18","close":4700.5166},{"date":"2024-03-19","close":4730.3613},{"date":"2024-03-20","close":4665.6982},{"date":"2024-03-21","close":4645.8018},{"date":"2024-03-22","close":4745.2832},{"date":"2024-03-25","close":4775.1279},{"date":"2024-03-26","close":4969.1177},{"date":"2024-03-27","close":6456.3711},{"date":"2024-03-28","close":6157.9258},{"date":"2024-03-29","close":5859.48},{"date":"2024-04-01","close":5988.8062},{"date":"2024-04-02","close":5789.8428},{"date":"2024-04-03","close":5441.6567},{"date":"2024-04-04","close":5590.8789},{"date":"2024-04-05","close":5391.915},{"date":"2024-04-08","close":5312.3301},{"date":"2024-04-09","close":6904.0391},{"date":"2024-04-11","close":6267.3555},{"date":"2024-04-12","close":6396.6821},{"date":"2024-04-15","close":6207.6665},{"date":"2024-04-16","close":6555.853},{"date":"2024-04-17","close":7212.4326},{"date":"2024-04-18","close":7023.4175},{"date":"2024-04-19","close":6894.0908},{"date":"2024-04-22","close":6973.6768},{"date":"2024-04-23","close":6824.4536},{"date":"2024-04-24","close":7560.6191},{"date":"2024-04-25","close":7162.6919},{"date":"2024-04-26","close":7212.4326},{"date":"2024-04-29","close":7490.9819},{"date":"2024-04-30","close":7063.2104},{"date":"2024-05-02","close":6804.5576},{"date":"2024-05-03","close":6933.8838},{"date":"2024-05-07","close":6913.9873},{"date":"2024-05-08","close":7182.5884},{"date":"2024-05-09","close":7262.1743},{"date":"2024-05-10","close":7142.7959},{"date":"2024-05-13","close":7003.5215},{"date":"2024-05-14","close":6864.2466},{"date":"2024-05-16","close":6854.2983},{"date":"2024-05-17","close":6695.1274},{"date":"2024-05-20","close":6506.1118},{"date":"2024-05-21","close":6456.3711},{"date":"2024-05-22","close":6695.1274},{"date":"2024-05-23","close":6794.6094},{"date":"2024-05-24","close":6665.2832},{"date":"2024-05-27","close":6655.335},{"date":"2024-05-28","close":6933.8838},{"date":"2024-05-29","close":7083.1064},{"date":"2024-05-30","close":6963.7285},{"date":"2024-05-31","close":6913.9873},{"date":"2024-06-03","close":6884.1431},{"date":"2024-06-04","close":6794.6094},{"date":"2024-06-05","close":6834.4019},{"date":"2024-06-07","close":6904.0391},{"date":"2024-06-10","close":6724.9722},{"date":"2024-06-11","close":6764.7646},{"date":"2024-06-12","close":6774.7129},{"date":"2024-06-13","close":6774.7129},{"date":"2024-06-14","close":6705.0757},{"date":"2024-06-17","close":6665.2832},{"date":"2024-06-18","close":6456.3711},{"date":"2024-06-19","close":6535.9565},{"date":"2024-06-20","close":6535.9565},{"date":"2024-06-21","close":6526.0083},{"date":"2024-06-24","close":6406.6304},{"date":"2024-06-25","close":6555.853},{"date":"2024-06-26","close":6685.1797},{"date":"2024-06-27","close":6724.9722},{"date":"2024-06-28","close":6804.5576},{"date":"2024-07-01","close":7580.5161},{"date":"2024-07-02","close":6794.6094},{"date":"2024-07-03","close":6784.6611},{"date":"2024-07-04","close":6734.9204},{"date":"2024-07-05","close":6764.7646},{"date":"2024-07-08","close":6913.9873},{"date":"2024-07-09","close":6864.2466},{"date":"2024-07-10","close":6724.9722},{"date":"2024-07-11","close":6774.7129},{"date":"2024-07-12","close":6625.4897},{"date":"2024-07-15","close":6695.1274},{"date":"2024-07-16","close":6555.853},{"date":"2024-07-17","close":6516.0601},{"date":"2024-07-18","close":6426.5269},{"date":"2024-07-19","close":6555.853},{"date":"2024-07-22","close":6138.0293},{"date":"2024-07-23","close":6157.9258},{"date":"2024-07-24","close":6327.0444},{"date":"2024-07-25","close":6307.1479},{"date":"2024-07-26","close":6098.2368},{"date":"2024-07-29","close":6197.7183},{"date":"2024-07-30","close":6078.3403},{"date":"2024-07-31","close":6088.2886},{"date":"2024-08-01","close":6078.3403},{"date":"2024-08-02","close":5610.7754},{"date":"2024-08-05","close":5003.936},{"date":"2024-08-06","close":5262.5889},{"date":"2024-08-07","close":5252.6411},{"date":"2024-08-08","close":5451.6045},{"date":"2024-08-09","close":5580.9307},{"date":"2024-08-12","close":5640.6201},{"date":"2024-08-13","close":5461.5527},{"date":"2024-08-14","close":5481.4492},{"date":"2024-08-16","close":5561.0347},{"date":"2024-08-19","close":5372.019},{"date":"2024-08-20","close":5521.2417},{"date":"2024-08-21","close":5521.2417},{"date":"2024-08-22","close":5481.4492},{"date":"2024-08-23","close":5491.3975},{"date":"2024-08-26","close":5541.1382},{"date":"2024-08-27","close":5551.0864},{"date":"2024-08-28","close":5570.9829},{"date":"2024-08-29","close":5700.3091},{"date":"2024-08-30","close":5710.2568},{"date":"2024-09-02","close":5968.9102},{"date":"2024-09-03","close":6078.3403},{"date":"2024-09-04","close":6008.7026},{"date":"2024-09-05","close":6068.3921},{"date":"2024-09-06","close":5978.8579},{"date":"2024-09-09","close":5849.5317},{"date":"2024-09-10","close":5909.2207},{"date":"2024-09-11","close":5819.6875},{"date":"2024-09-12","close":5939.0654},{"date":"2024-09-13","close":6018.6509},{"date":"2024-09-19","close":5949.0137},{"date":"2024-09-20","close":5889.3247},{"date":"2024-09-23","close":5889.3247},{"date":"2024-09-24","close":5968.9102},{"date":"2024-09-25","close":5899.2729},{"date":"2024-09-26","close":5958.9619},{"date":"2024-09-27","close":5929.1172},{"date":"2024-09-30","close":5859.48},{"date":"2024-10-02","close":5829.6357},{"date":"2024-10-04","close":5889.3247},{"date":"2024-10-07","close":5958.9619},{"date":"2024-10-08","close":6028.5996},{"date":"2024-10-10","close":6008.7026},{"date":"2024-10-11","close":5949.0137},{"date":"2024-10-14","close":5939.0654},{"date":"2024-10-15","close":5919.1689},{"date":"2024-10-16","close":5909.2207},{"date":"2024-10-17","close":5849.5317},{"date":"2024-10-18","close":5869.4282},{"date":"2024-10-21","close":5869.4282},{"date":"2024-10-22","close":5849.5317},{"date":"2024-10-23","close":5958.9619},{"date":"2024-10-24","close":5939.0654},{"date":"2024-10-25","close":5849.5317},{"date":"2024-10-28","close":5879.3765},{"date":"2024-10-29","close":6018.6509},{"date":"2024-10-30","close":5958.9619},{"date":"2024-10-31","close":6048.4956},{"date":"2024-11-01","close":6058.4438},{"date":"2024-11-04","close":6038.5474},{"date":"2024-11-05","close":6028.5996},{"date":"2024-11-06","close":6018.6509},{"date":"2024-11-07","close":5899.2729},{"date":"2024-11-08","close":5879.3765},{"date":"2024-11-11","close":5799.791},{"date":"2024-11-12","close":5590.8789},{"date":"2024-11-13","close":5113.3667},{"date":"2024-11-14","close":4780.1021},{"date":"2024-11-15","close":4899.48},{"date":"2024-11-18","close":4894.5063},{"date":"2024-11-19","close":4954.1953},{"date":"2024-11-20","close":4799.9985},{"date":"2024-11-21","close":4705.4907},{"date":"2024-11-22","close":4785.0767},{"date":"2024-11-25","close":4824.8691},{"date":"2024-11-26","close":5013.8843},{"date":"2024-11-27","close":5013.8843},{"date":"2024-11-28","close":4864.6616},{"date":"2024-11-29","close":4750.2578},{"date":"2024-12-02","close":4486.6309},{"date":"2024-12-03","close":4571.1899},{"date":"2024-12-04","close":4372.2266},{"date":"2024-12-05","close":4317.5117},{"date":"2024-12-06","close":4193.1592},{"date":"2024-12-09","close":3775.3354},{"date":"2024-12-10","close":3954.4031},{"date":"2024-12-11","close":4048.9106},{"date":"2024-12-12","close":4123.522},{"date":"2024-12-13","close":4208.082},{"date":"2024-12-16","close":4242.8999},{"date":"2024-12-17","close":4262.7964},{"date":"2024-12-18","close":4237.9263},{"date":"2024-12-19","close":4143.4185},{"date":"2024-12-20","close":4113.5737},{"date":"2024-12-23","close":4163.3149},{"date":"2024-12-24","close":4148.3921},{"date":"2024-12-26","close":4133.4702},{"date":"2024-12-27","close":4048.7065},{"date":"2024-12-30","close":4018.79},{"date":"2025-01-02","close":4008.8179},{"date":"2025-01-03","close":4278.0669},{"date":"2025-01-06","close":4332.9141},{"date":"2025-01-07","close":4387.7607},{"date":"2025-01-08","close":4392.7471},{"date":"2025-01-09","close":4302.9971},{"date":"2025-01-10","close":4322.9414},{"date":"2025-01-13","close":4178.3452},{"date":"2025-01-14","close":4273.0806},{"date":"2025-01-15","close":4163.3867},{"date":"2025-01-16","close":4322.9414},{"date":"2025-01-17","close":4547.3159},{"date":"2025-01-20","close":5644.2559},{"date":"2025-01-21","close":5305.2017},{"date":"2025-01-22","close":5165.5913},{"date":"2025-01-23","close":5225.4243},{"date":"2025-01-24","close":4996.064},{"date":"2025-01-31","close":4951.1895},{"date":"2025-02-03","close":4457.5659},{"date":"2025-02-04","close":4387.7607},{"date":"2025-02-05","close":4447.5938},{"date":"2025-02-06","close":4472.5244},{"date":"2025-02-07","close":4332.9141},{"date":"2025-02-10","close":4283.0527},{"date":"2025-02-11","close":4238.1782},{"date":"2025-02-12","close":4233.1919},{"date":"2025-02-13","close":4228.2061},{"date":"2025-02-14","close":4183.3311},{"date":"2025-02-17","close":4362.8306},{"date":"2025-02-18","close":4367.8164},{"date":"2025-02-19","close":4442.6079},{"date":"2025-02-20","close":4422.6636},{"date":"2025-02-21","close":4293.0249},{"date":"2025-02-24","close":4312.9692},{"date":"2025-02-25","close":4307.9834},{"date":"2025-02-26","close":4283.0527},{"date":"2025-02-27","close":4183.3311},{"date":"2025-02-28","close":4128.4839},{"date":"2025-03-04","close":4173.3589},{"date":"2025-03-05","close":4173.3589},{"date":"2025-03-06","close":4128.4839},{"date":"2025-03-07","close":4083.6091},{"date":"2025-03-10","close":4018.79},{"date":"2025-03-11","close":4038.7344},{"date":"2025-03-12","close":3963.9431},{"date":"2025-03-13","close":3968.9292},{"date":"2025-03-14","close":4083.6091},{"date":"2025-03-17","close":3968.9292},{"date":"2025-03-18","close":3988.8735},{"date":"2025-03-19","close":3993.8596},{"date":"2025-03-20","close":3899.1238},{"date":"2025-03-21","close":3869.2073},{"date":"2025-03-24","close":3864.2212},{"date":"2025-03-25","close":3769.4854},{"date":"2025-03-26","close":3759.5132},{"date":"2025-03-27","close":3694.6941},{"date":"2025-03-28","close":3694.6941},{"date":"2025-03-31","close":3719.6245},{"date":"2025-04-01","close":3719.6245},{"date":"2025-04-02","close":3734.5828},{"date":"2025-04-03","close":3874.1934},{"date":"2025-04-04","close":4387.7607},{"date":"2025-04-07","close":3998.8457},{"date":"2025-04-08","close":5195.5078},{"date":"2025-04-09","close":4836.5093},{"date":"2025-04-10","close":4721.8291},{"date":"2025-04-11","close":4447.5938},{"date":"2025-04-14","close":5773.8945},{"date":"2025-04-15","close":5753.9502},{"date":"2025-04-16","close":5394.9512},{"date":"2025-04-17","close":5075.8413},{"date":"2025-04-18","close":4931.2446},{"date":"2025-04-21","close":4721.8291},{"date":"2025-04-22","close":4831.5229},{"date":"2025-04-23","close":4676.9541},{"date":"2025-04-24","close":4402.7192},{"date":"2025-04-25","close":4407.7051},{"date":"2025-04-28","close":4477.5103},{"date":"2025-04-29","close":4462.5522},{"date":"2025-04-30","close":4397.7329},{"date":"2025-05-02","close":4337.8999},{"date":"2025-05-07","close":4317.9556},{"date":"2025-05-08","close":4278.0669},{"date":"2025-05-09","close":4098.5674},{"date":"2025-05-12","close":4612.1348},{"date":"2025-05-13","close":4307.9834},{"date":"2025-05-14","close":4342.8862},{"date":"2025-05-15","close":4213.2476},{"date":"2025-05-16","close":4118.5117},{"date":"2025-05-19","close":4083.6091},{"date":"2025-05-20","close":4043.7205},{"date":"2025-05-21","close":4108.5396},{"date":"2025-05-22","close":3978.9014},{"date":"2025-05-23","close":3978.9014},{"date":"2025-05-26","close":3963.9431},{"date":"2025-05-27","close":3943.9985},{"date":"2025-05-28","close":4093.5813},{"date":"2025-05-29","close":4088.5952},{"date":"2025-05-30","close":4123.498},{"date":"2025-06-02","close":4218.2339},{"date":"2025-06-04","close":4307.9834},{"date":"2025-06-05","close":4223.2197},{"date":"2025-06-09","close":4043.7205},{"date":"2025-06-10","close":3993.8596},{"date":"2025-06-11","close":4063.6648},{"date":"2025-06-12","close":4088.5952},{"date":"2025-06-13","close":4073.637},{"date":"2025-06-16","close":4088.5952},{"date":"2025-06-17","close":4123.498},{"date":"2025-06-18","close":4138.4561},{"date":"2025-06-19","close":4128.4839},{"date":"2025-06-20","close":4283.0527},{"date":"2025-06-23","close":4123.498},{"date":"2025-06-24","close":4163.3867},{"date":"2025-06-25","close":4188.3174},{"date":"2025-06-26","close":4153.4146},{"date":"2025-06-27","close":4168.3726},{"date":"2025-06-30","close":4173.3589},{"date":"2025-07-01","close":4158.4004},{"date":"2025-07-02","close":4168.3726},{"date":"2025-07-03","close":4213.2476},{"date":"2025-07-04","close":4143.4424},{"date":"2025-07-07","close":4178.3452},{"date":"2025-07-08","close":4158.4004},{"date":"2025-07-09","close":4158.4004},{"date":"2025-07-10","close":4138.4561},{"date":"2025-07-11","close":4208.2617},{"date":"2025-07-14","close":4337.8999},{"date":"2025-07-15","close":4332.9141},{"date":"2025-07-16","close":4288.0391},{"date":"2025-07-17","close":4332.9141},{"date":"2025-07-18","close":4357.8442},{"date":"2025-07-21","close":4412.6914},{"date":"2025-07-22","close":4337.8999},{"date":"2025-07-23","close":4427.6494},{"date":"2025-07-24","close":4372.8027},{"date":"2025-07-25","close":4288.0391},{"date":"2025-07-28","close":4203.2754},{"date":"2025-07-29","close":4138.4561},{"date":"2025-07-30","close":4258.1226},{"date":"2025-07-31","close":4118.5117},{"date":"2025-08-01","close":4043.7205},{"date":"2025-08-04","close":4043.7205},{"date":"2025-08-05","close":4093.5813},{"date":"2025-08-06","close":4123.498},{"date":"2025-08-07","close":4128.4839},{"date":"2025-08-08","close":4143.4424},{"date":"2025-08-11","close":4208.2617},{"date":"2025-08-12","close":4143.4424},{"date":"2025-08-13","close":4173.3589},{"date":"2025-08-14","close":4128.4839},{"date":"2025-08-18","close":4113.5259},{"date":"2025-08-19","close":4143.4424},{"date":"2025-08-20","close":4058.6787},{"date":"2025-08-21","close":4048.7065},{"date":"2025-08-22","close":4018.79},{"date":"2025-08-25","close":4023.7761},{"date":"2025-08-26","close":4003.8318},{"date":"2025-08-27","close":3993.8596},{"date":"2025-08-28","close":4038.7344},{"date":"2025-08-29","close":3515.1948},{"date":"2025-09-01","close":3470.3198},{"date":"2025-09-02","close":3455.3616},{"date":"2025-09-03","close":3570.0417},{"date":"2025-09-04","close":3689.708},{"date":"2025-09-05","close":3689.708},{"date":"2025-09-08","close":3580.0139},{"date":"2025-09-09","close":3629.8748},{"date":"2025-09-10","close":3639.8472},{"date":"2025-09-11","close":3704.6663},{"date":"2025-09-12","close":3749.541},{"date":"2025-09-15","close":3684.7219},{"date":"2025-09-16","close":3664.7776},{"date":"2025-09-17","close":3729.5967},{"date":"2025-09-18","close":3809.3743},{"date":"2025-09-19","close":3765.0},{"date":"2025-09-22","close":3779.4575},{"date":"2025-09-23","close":3769.4854},{"date":"2025-09-24","close":3769.4854},{"date":"2025-09-25","close":3699.6802},{"date":"2025-09-26","close":3560.0696},{"date":"2025-09-29","close":3654.8054},{"date":"2025-09-30","close":3664.7776},{"date":"2025-10-01","close":3659.7915},{"date":"2025-10-02","close":3659.7915},{"date":"2025-10-10","close":3629.8748},{"date":"2025-10-13","close":3594.9722},{"date":"2025-10-14","close":3585.0},{"date":"2025-10-15","close":3604.9443},{"date":"2025-10-16","close":3744.5549},{"date":"2025-10-17","close":3774.4714},{"date":"2025-10-20","close":3774.4714},{"date":"2025-10-21","close":3794.416},{"date":"2025-10-22","close":3794.416},{"date":"2025-10-23","close":3794.416},{"date":"2025-10-24","close":3859.2351},{"date":"2025-10-27","close":3869.2073},{"date":"2025-10-28","close":3914.082},{"date":"2025-10-29","close":3939.0125},{"date":"2025-10-30","close":3804.3882},{"date":"2025-10-31","close":3864.2212},{"date":"2025-11-03","close":3929.0403},{"date":"2025-11-04","close":3939.0125},{"date":"2025-11-05","close":3814.3604},{"date":"2025-11-06","close":3784.4436},{"date":"2025-11-07","close":3704.6663},{"date":"2025-11-10","close":3819.3464},{"date":"2025-11-11","close":3794.416},{"date":"2025-11-12","close":4931.2446},{"date":"2025-11-13","close":4208.2617},{"date":"2025-11-14","close":3968.9292},{"date":"2025-11-17","close":3943.9985},{"date":"2025-11-18","close":3814.3604},{"date":"2025-11-19","close":3714.6384},{"date":"2025-11-20","close":3824.3325},{"date":"2025-11-21","close":3669.7637},{"date":"2025-11-24","close":3649.8193},{"date":"2025-11-25","close":3560.0696},{"date":"2025-11-26","close":3774.4714},{"date":"2025-11-27","close":3714.6384},{"date":"2025-11-28","close":3719.6245},{"date":"2025-12-01","close":3724.6106},{"date":"2025-12-02","close":3719.6245},{"date":"2025-12-03","close":3674.7498},{"date":"2025-12-04","close":3694.6941},{"date":"2025-12-05","close":3704.6663},{"date":"2025-12-08","close":3709.6523},{"date":"2025-12-09","close":3719.6245},{"date":"2025-12-10","close":3669.7637},{"date":"2025-12-11","close":3689.708},{"date":"2025-12-12","close":3649.8193},{"date":"2025-12-15","close":3659.7915},{"date":"2025-12-16","close":3629.8748},{"date":"2025-12-17","close":3619.9026},{"date":"2025-12-18","close":3575.0278},{"date":"2025-12-19","close":3604.9443},{"date":"2025-12-22","close":3580.0139},{"date":"2025-12-23","close":3550.0974},{"date":"2025-12-24","close":3575.0278},{"date":"2025-12-26","close":3585.0},{"date":"2025-12-29","close":3620.0},{"date":"2025-12-30","close":3615.0},{"date":"2026-01-02","close":3620.0},{"date":"2026-01-05","close":3615.0},{"date":"2026-01-06","close":3605.0},{"date":"2026-01-07","close":3605.0},{"date":"2026-01-08","close":3580.0},{"date":"2026-01-09","close":3605.0},{"date":"2026-01-12","close":3600.0},{"date":"2026-01-13","close":3570.0},{"date":"2026-01-14","close":3560.0},{"date":"2026-01-15","close":3570.0},{"date":"2026-01-16","close":3570.0},{"date":"2026-01-19","close":3545.0},{"date":"2026-01-20","close":3595.0},{"date":"2026-01-21","close":3575.0},{"date":"2026-01-22","close":3690.0},{"date":"2026-01-23","close":3600.0},{"date":"2026-01-26","close":3605.0},{"date":"2026-01-27","close":3615.0},{"date":"2026-01-28","close":3630.0},{"date":"2026-01-29","close":3650.0},{"date":"2026-01-30","close":3600.0},{"date":"2026-02-02","close":3525.0},{"date":"2026-02-03","close":3560.0},{"date":"2026-02-04","close":3600.0},{"date":"2026-02-05","close":3565.0},{"date":"2026-02-06","close":3605.0},{"date":"2026-02-09","close":3760.0},{"date":"2026-02-10","close":3715.0},{"date":"2026-02-11","close":3720.0},{"date":"2026-02-12","close":3690.0},{"date":"2026-02-13","close":3640.0},{"date":"2026-02-19","close":3680.0},{"date":"2026-02-20","close":3635.0},{"date":"2026-02-23","close":3645.0},{"date":"2026-02-24","close":3640.0},{"date":"2026-02-25","close":3630.0},{"date":"2026-02-26","close":3605.0},{"date":"2026-02-27","close":3550.0},{"date":"2026-03-03","close":3475.0},{"date":"2026-03-04","close":3145.0},{"date":"2026-03-05","close":3265.0},{"date":"2026-03-06","close":3425.0},{"date":"2026-03-09","close":3290.0},{"date":"2026-03-10","close":3345.0},{"date":"2026-03-11","close":3260.0},{"date":"2026-03-12","close":3275.0},{"date":"2026-03-13","close":3280.0},{"date":"2026-03-16","close":3265.0},{"date":"2026-03-17","close":3310.0},{"date":"2026-03-18","close":3285.0},{"date":"2026-03-19","close":3260.0},{"date":"2026-03-20","close":3290.0},{"date":"2026-03-23","close":3260.0},{"date":"2026-03-24","close":3255.0},{"date":"2026-03-25","close":3360.0},{"date":"2026-03-26","close":3315.0},{"date":"2026-03-27","close":3280.0},{"date":"2026-03-30","close":3265.0},{"date":"2026-03-31","close":3250.0},{"date":"2026-04-01","close":3370.0},{"date":"2026-04-02","close":3380.0},{"date":"2026-04-03","close":3385.0},{"date":"2026-04-06","close":3385.0},{"date":"2026-04-07","close":3425.0},{"date":"2026-04-08","close":3440.0},{"date":"2026-04-09","close":3405.0},{"date":"2026-04-10","close":3450.0},{"date":"2026-04-13","close":3425.0},{"date":"2026-04-14","close":3365.0},{"date":"2026-04-15","close":3425.0},{"date":"2026-04-16","close":3415.0},{"date":"2026-04-17","close":3485.0},{"date":"2026-04-20","close":3495.0},{"date":"2026-04-21","close":3720.0},{"date":"2026-04-22","close":3595.0},{"date":"2026-04-23","close":3870.0},{"date":"2026-04-24","close":3910.0},{"date":"2026-04-27","close":3870.0},{"date":"2026-04-28","close":3915.0},{"date":"2026-04-29","close":3860.0},{"date":"2026-04-30","close":3645.0},{"date":"2026-05-04","close":3675.0},{"date":"2026-05-06","close":3610.0},{"date":"2026-05-07","close":3580.0},{"date":"2026-05-08","close":3495.0},{"date":"2026-05-11","close":3480.0},{"date":"2026-05-12","close":3350.0},{"date":"2026-05-13","close":3330.0},{"date":"2026-05-14","close":3380.0},{"date":"2026-05-15","close":3210.0},{"date":"2026-05-18","close":3185.0},{"date":"2026-05-19","close":3125.0},{"date":"2026-05-20","close":3100.0},{"date":"2026-05-21","close":3120.0},{"date":"2026-05-22","close":3235.0},{"date":"2026-05-26","close":3130.0},{"date":"2026-05-27","close":2850.0},{"date":"2026-05-28","close":2580.0},{"date":"2026-05-29","close":2760.0},{"date":"2026-06-01","close":2690.0},{"date":"2026-06-02","close":2580.0},{"date":"2026-06-04","close":2560.0},{"date":"2026-06-05","close":2475.0},{"date":"2026-06-08","close":2275.0},{"date":"2026-06-09","close":2315.0},{"date":"2026-06-10","close":2405.0},{"date":"2026-06-11","close":2400.0},{"date":"2026-06-12","close":2460.0},{"date":"2026-06-15","close":2530.0},{"date":"2026-06-16","close":2525.0},{"date":"2026-06-17","close":2515.0},{"date":"2026-06-18","close":2440.0},{"date":"2026-06-19","close":2450.0},{"date":"2026-06-22","close":2355.0},{"date":"2026-06-23","close":2200.0},{"date":"2026-06-24","close":2190.0},{"date":"2026-06-25","close":2240.0},{"date":"2026-06-26","close":2120.0},{"date":"2026-06-29","close":2265.0},{"date":"2026-06-30","close":2315.0},{"date":"2026-07-01","close":2300.0},{"date":"2026-07-02","close":2305.0},{"date":"2026-07-03","close":2265.0},{"date":"2026-07-06","close":2235.0},{"date":"2026-07-07","close":2170.0},{"date":"2026-07-08","close":2145.0},{"date":"2026-07-09","close":2180.0},{"date":"2026-07-10","close":2265.0},{"date":"2026-07-13","close":2195.0},{"date":"2026-07-14","close":2105.0},{"date":"2026-07-15","close":2105.0},{"date":"2026-07-16","close":2045.0},{"date":"2026-07-20","close":1995.0},{"date":"2026-07-21","close":2015.0},{"date":"2026-07-22","close":2000.0},{"date":"2026-07-23","close":2070.0},{"date":"2026-07-24","close":2050.0},{"date":"2026-07-27","close":2035.0},{"date":"2026-07-28","close":1870.0},{"date":"2026-07-29","close":1637.0},{"date":"2026-07-30","close":1650.0},{"date":"2026-07-31","close":1815.0},{"date":"2026-08-03","close":1870.0},{"date":"2026-08-04","close":1945.0},{"date":"2026-08-05","close":2165.0},{"date":"2026-08-06","close":2180.0},{"date":"2026-08-07","close":2145.0},{"date":"2026-08-10","close":2195.0},{"date":"2026-08-11","close":2280.0},{"date":"2026-08-12","close":2280.0},{"date":"2026-08-13","close":2385.0},{"date":"2026-08-14","close":2415.0},{"date":"2026-08-18","close":2370.0},{"date":"2026-08-19","close":2395.0},{"date":"2026-08-20","close":2435.0},{"date":"2026-08-21","close":2370.0},{"date":"2026-08-24","close":2400.0},{"date":"2026-08-25","close":2380.0},{"date":"2026-08-26","close":2380.0},{"date":"2026-08-27","close":2380.0},{"date":"2026-08-28","close":2380.0},{"date":"2026-08-31","close":2365.0},{"date":"2026-09-01","close":2380.0},{"date":"2026-09-02","close":2270.0},{"date":"2026-09-03","close":2310.0},{"date":"2026-09-04","close":2300.0},{"date":"2026-09-07","close":2300.0},{"date":"2026-09-08","close":2310.0},{"date":"2026-09-09","close":2305.0},{"date":"2026-09-10","close":2250.0},{"date":"2026-09-11","close":2315.0},{"date":"2026-09-14","close":2350.0},{"date":"2026-09-15","close":2500.0},{"date":"2026-09-16","close":2305.0},{"date":"2026-09-17","close":2310.0},{"date":"2026-09-18","close":2265.0},{"date":"2026-09-21","close":2330.0},{"date":"2026-09-22","close":2285.0},{"date":"2026-09-23","close":2265.0},{"date":"2026-09-28","close":2265.0},{"date":"2026-09-29","close":2270.0},{"date":"2026-09-30","close":2260.0},{"date":"2026-10-01","close":2260.0},{"date":"2026-10-02","close":2300.0},{"date":"2026-10-06","close":2355.0},{"date":"2026-10-07","close":2270.0},{"date":"2026-10-08","close":2210.0},{"date":"2026-10-12","close":2150.0},{"date":"2026-10-13","close":2150.0},{"date":"2026-10-14","close":2180.0},{"date":"2026-10-15","close":2110.0},{"date":"2026-10-16","close":2060.0},{"date":"2026-10-19","close":2240.0},{"date":"2026-10-20","close":2180.0},{"date":"2026-10-21","close":2170.0},{"date":"2026-10-22","close":2170.0},{"date":"2026-10-23","close":2120.0}],"chart_data":[{"date":"2024-10-23","open":5830,"high":5959,"low":5830,"close":5959,"volume":1139,"rsi_14":58.93,"sma_20":5947.5,"sma_60":5845.5,"sma_120":6343.17},{"date":"2024-10-24","open":5909,"high":5969,"low":5869,"close":5939,"volume":2516,"rsi_14":60.0,"sma_20":5950.0,"sma_60":5841.83,"sma_120":6329.58},{"date":"2024-10-25","open":5869,"high":5949,"low":5840,"close":5850,"volume":2118,"rsi_14":46.55,"sma_20":5944.0,"sma_60":5833.83,"sma_120":6318.58},{"date":"2024-10-28","open":5929,"high":5929,"low":5840,"close":5879,"volume":1205,"rsi_14":42.59,"sma_20":5943.0,"sma_60":5826.67,"sma_120":6307.42},{"date":"2024-10-29","open":5879,"high":6048,"low":5869,"close":6019,"volume":4952,"rsi_14":49.18,"sma_20":5946.0,"sma_60":5825.33,"sma_120":6295.08},{"date":"2024-10-30","open":5969,"high":5989,"low":5869,"close":5959,"volume":3247,"rsi_14":46.15,"sma_20":5947.5,"sma_60":5821.33,"sma_120":6285.83},{"date":"2024-10-31","open":5949,"high":6168,"low":5790,"close":6048,"volume":13685,"rsi_14":57.35,"sma_20":5957.0,"sma_60":5820.83,"sma_120":6279.5},{"date":"2024-11-01","open":5949,"high":6058,"low":5939,"close":6058,"volume":2677,"rsi_14":58.82,"sma_20":5968.5,"sma_60":5820.33,"sma_120":6272.17},{"date":"2024-11-04","open":5969,"high":6039,"low":5869,"close":6039,"volume":1833,"rsi_14":58.82,"sma_20":5976.0,"sma_60":5819.67,"sma_120":6264.83},{"date":"2024-11-05","open":5949,"high":6058,"low":5919,"close":6029,"volume":1988,"rsi_14":58.82,"sma_20":5979.5,"sma_60":5826.67,"sma_120":6255.17},{"date":"2024-11-06","open":6039,"high":6088,"low":5929,"close":6019,"volume":1993,"rsi_14":63.49,"sma_20":5979.0,"sma_60":5843.67,"sma_120":6244.75},{"date":"2024-11-07","open":5969,"high":6019,"low":5889,"close":5899,"volume":3003,"rsi_14":52.05,"sma_20":5973.5,"sma_60":5854.33,"sma_120":6234.33},{"date":"2024-11-08","open":5840,"high":5949,"low":5770,"close":5879,"volume":2171,"rsi_14":50.67,"sma_20":5970.0,"sma_60":5864.83,"sma_120":6224.92},{"date":"2024-11-11","open":5879,"high":5959,"low":5700,"close":5800,"volume":4125,"rsi_14":46.91,"sma_20":5963.0,"sma_60":5870.67,"sma_120":6216.0},{"date":"2024-11-12","open":5730,"high":5750,"low":5352,"close":5591,"volume":14005,"rsi_14":29.67,"sma_20":5946.5,"sma_60":5870.83,"sma_120":6205.42},{"date":"2024-11-13","open":5571,"high":5661,"low":5024,"close":5113,"volume":45178,"rsi_14":19.71,"sma_20":5906.5,"sma_60":5862.0,"sma_120":6192.17},{"date":"2024-11-14","open":5113,"high":5113,"low":4775,"close":4780,"volume":15544,"rsi_14":16.72,"sma_20":5852.75,"sma_60":5850.58,"sma_120":6177.71},{"date":"2024-11-15","open":4830,"high":4899,"low":4521,"close":4899,"volume":9317,"rsi_14":21.11,"sma_20":5804.0,"sma_60":5840.83,"sma_120":6164.67},{"date":"2024-11-18","open":4899,"high":4994,"low":4815,"close":4895,"volume":1039,"rsi_14":14.01,"sma_20":5755.0,"sma_60":5829.67,"sma_120":6149.58},{"date":"2024-11-19","open":4904,"high":4954,"low":4825,"close":4954,"volume":2351,"rsi_14":17.83,"sma_20":5710.0,"sma_60":5822.67,"sma_120":6134.17},{"date":"2024-11-20","open":4949,"high":4969,"low":4800,"close":4800,"volume":2502,"rsi_14":11.62,"sma_20":5651.75,"sma_60":5810.58,"sma_120":6118.54},{"date":"2024-11-21","open":4681,"high":4795,"low":4487,"close":4705,"volume":6415,"rsi_14":10.47,"sma_20":5589.75,"sma_60":5796.92,"sma_120":6102.21},{"date":"2024-11-22","open":4561,"high":4785,"low":4561,"close":4785,"volume":659,"rsi_14":14.61,"sma_20":5536.25,"sma_60":5785.25,"sma_120":6084.21},{"date":"2024-11-25","open":4785,"high":5054,"low":4780,"close":4825,"volume":3714,"rsi_14":16.57,"sma_20":5483.25,"sma_60":5774.08,"sma_120":6065.29},{"date":"2024-11-26","open":4875,"high":5014,"low":4875,"close":5014,"volume":4013,"rsi_14":24.62,"sma_20":5432.75,"sma_60":5765.25,"sma_120":6048.96},{"date":"2024-11-27","open":4964,"high":5024,"low":4800,"close":5014,"volume":6261,"rsi_14":26.2,"sma_20":5385.25,"sma_60":5756.25,"sma_120":6033.04},{"date":"2024-11-28","open":4909,"high":4964,"low":4775,"close":4865,"volume":8032,"rsi_14":24.5,"sma_20":5325.75,"sma_60":5744.42,"sma_120":6016.12},{"date":"2024-11-29","open":4865,"high":4870,"low":4705,"close":4750,"volume":1763,"rsi_14":24.08,"sma_20":5260.0,"sma_60":5728.5,"sma_120":5999.0},{"date":"2024-12-02","open":4755,"high":4755,"low":4487,"close":4487,"volume":6773,"rsi_14":23.44,"sma_20":5182.0,"sma_60":5708.0,"sma_120":5979.33},{"date":"2024-12-03","open":4492,"high":4571,"low":4447,"close":4571,"volume":7101,"rsi_14":33.92,"sma_20":5108.75,"sma_60":5684.58,"sma_120":5959.79},{"date":"2024-12-04","open":4611,"high":4611,"low":4322,"close":4372,"volume":4403,"rsi_14":36.86,"sma_20":5026.0,"sma_60":5656.0,"sma_120":5940.08},{"date":"2024-12-05","open":4243,"high":4352,"low":4243,"close":4318,"volume":3175,"rsi_14":30.43,"sma_20":4946.5,"sma_60":5627.67,"sma_120":5919.58},{"date":"2024-12-06","open":4397,"high":4397,"low":4178,"close":4193,"volume":1296,"rsi_14":28.17,"sma_20":4861.75,"sma_60":5596.25,"sma_120":5897.96},{"date":"2024-12-09","open":4193,"high":4193,"low":3775,"close":3775,"volume":5486,"rsi_14":20.0,"sma_20":4760.0,"sma_60":5559.33,"sma_120":5872.83},{"date":"2024-12-10","open":3850,"high":4546,"low":3785,"close":3954,"volume":40557,"rsi_14":28.75,"sma_20":4677.75,"sma_60":5527.58,"sma_120":5849.79},{"date":"2024-12-11","open":3969,"high":4138,"low":3954,"close":4049,"volume":6041,"rsi_14":33.5,"sma_20":4624.25,"sma_60":5496.42,"sma_120":5827.88},{"date":"2024-12-12","open":4049,"high":4128,"low":4019,"close":4124,"volume":1560,"rsi_14":33.33,"sma_20":4591.25,"sma_60":5468.0,"sma_120":5808.33},{"date":"2024-12-13","open":4124,"high":4213,"low":4079,"close":4208,"volume":2612,"rsi_14":34.8,"sma_20":4556.5,"sma_60":5439.0,"sma_120":5788.83},{"date":"2024-12-16","open":4243,"high":4253,"low":4124,"close":4243,"volume":3951,"rsi_14":29.44,"sma_20":4523.75,"sma_60":5409.25,"sma_120":5769.62},{"date":"2024-12-17","open":4233,"high":4263,"low":4218,"close":4263,"volume":1301,"rsi_14":30.18,"sma_20":4489.0,"sma_60":5381.0,"sma_120":5750.67},{"date":"2024-12-18","open":4258,"high":4263,"low":4213,"close":4238,"volume":1582,"rsi_14":32.3,"sma_20":4460.75,"sma_60":5353.33,"sma_120":5732.5},{"date":"2024-12-19","open":4258,"high":4263,"low":4138,"close":4143,"volume":1943,"rsi_14":32.67,"sma_20":4432.5,"sma_60":5324.08,"sma_120":5712.29},{"date":"2024-12-20","open":4143,"high":4143,"low":4049,"close":4114,"volume":1529,"rsi_14":37.7,"sma_20":4398.75,"sma_60":5293.0,"sma_120":5690.75},{"date":"2024-12-23","open":4124,"high":4163,"low":4049,"close":4163,"volume":3167,"rsi_14":36.24,"sma_20":4365.5,"sma_60":5263.92,"sma_120":5669.29},{"date":"2024-12-24","open":4183,"high":4188,"low":4104,"close":4148,"volume":1922,"rsi_14":41.38,"sma_20":4322.0,"sma_60":5233.58,"sma_120":5647.04},{"date":"2024-12-26","open":4133,"high":4133,"low":4079,"close":4133,"volume":2011,"rsi_14":42.69,"sma_20":4277.75,"sma_60":5203.5,"sma_120":5618.17},{"date":"2024-12-27","open":3849,"high":4094,"low":3799,"close":4049,"volume":2155,"rsi_14":43.72,"sma_20":4236.25,"sma_60":5173.0,"sma_120":5595.08},{"date":"2024-12-30","open":4034,"high":4049,"low":3979,"close":4019,"volume":5045,"rsi_14":63.91,"sma_20":4199.0,"sma_60":5142.5,"sma_120":5571.83},{"date":"2025-01-02","open":4034,"high":4044,"low":3944,"close":4009,"volume":789,"rsi_14":53.33,"sma_20":4174.5,"sma_60":5110.83,"sma_120":5548.92},{"date":"2025-01-03","open":4034,"high":4318,"low":4034,"close":4278,"volume":3733,"rsi_14":62.94,"sma_20":4159.25,"sma_60":5082.5,"sma_120":5528.0},{"date":"2025-01-06","open":4273,"high":4348,"low":4273,"close":4333,"volume":3476,"rsi_14":62.05,"sma_20":4156.75,"sma_60":5053.92,"sma_120":5506.29},{"date":"2025-01-07","open":4353,"high":4438,"low":4308,"close":4388,"volume":1142,"rsi_14":60.62,"sma_20":4159.75,"sma_60":5026.58,"sma_120":5485.46},{"date":"2025-01-08","open":4388,"high":4398,"low":4363,"close":4393,"volume":3448,"rsi_14":59.09,"sma_20":4169.25,"sma_60":5000.33,"sma_120":5465.83},{"date":"2025-01-09","open":4403,"high":4413,"low":4303,"close":4303,"volume":798,"rsi_14":51.79,"sma_20":4195.25,"sma_60":4972.75,"sma_120":5445.04},{"date":"2025-01-10","open":4318,"high":4403,"low":4208,"close":4323,"volume":2520,"rsi_14":54.49,"sma_20":4213.25,"sma_60":4945.83,"sma_120":5425.67},{"date":"2025-01-13","open":4283,"high":4283,"low":4178,"close":4178,"volume":443,"rsi_14":51.41,"sma_20":4219.25,"sma_60":4916.67,"sma_120":5404.5},{"date":"2025-01-14","open":4178,"high":4323,"low":4178,"close":4273,"volume":4679,"rsi_14":57.89,"sma_20":4226.25,"sma_60":4890.08,"sma_120":5385.29},{"date":"2025-01-15","open":4323,"high":4378,"low":4163,"close":4163,"volume":1647,"rsi_14":49.5,"sma_20":4223.5,"sma_60":4861.33,"sma_120":5365.5},{"date":"2025-01-16","open":4223,"high":4487,"low":4188,"close":4323,"volume":2530,"rsi_14":57.14,"sma_20":4227.0,"sma_60":4835.25,"sma_120":5347.79},{"date":"2025-01-17","open":4487,"high":4866,"low":4293,"close":4547,"volume":41227,"rsi_14":64.84,"sma_20":4240.75,"sma_60":4813.25,"sma_120":5330.88},{"date":"2025-01-20","open":4772,"high":5904,"low":4767,"close":5644,"volume":1995854,"rsi_14":83.76,"sma_20":4310.75,"sma_60":4807.75,"sma_120":5326.62},{"date":"2025-01-21","open":5325,"high":5525,"low":4896,"close":5305,"volume":385664,"rsi_14":74.07,"sma_20":4368.5,"sma_60":4796.92,"sma_120":5319.38},{"date":"2025-01-22","open":5166,"high":5385,"low":4996,"close":5166,"volume":172992,"rsi_14":70.64,"sma_20":4420.75,"sma_60":4785.25,"sma_120":5309.54},{"date":"2025-01-23","open":5016,"high":5465,"low":4777,"close":5225,"volume":315892,"rsi_14":68.27,"sma_20":4473.5,"sma_60":4774.08,"sma_120":5300.38},{"date":"2025-01-24","open":5056,"high":5205,"low":4827,"close":4996,"volume":100121,"rsi_14":61.98,"sma_20":4515.5,"sma_60":4756.75,"sma_120":5291.04},{"date":"2025-01-31","open":4976,"high":5136,"low":4802,"close":4951,"volume":37947,"rsi_14":60.22,"sma_20":4556.0,"sma_60":4739.67,"sma_120":5280.5},{"date":"2025-02-03","open":4951,"high":4951,"low":4458,"close":4458,"volume":45299,"rsi_14":51.0,"sma_20":4576.5,"sma_60":4712.83,"sma_120":5266.83},{"date":"2025-02-04","open":4463,"high":4547,"low":4388,"close":4388,"volume":14205,"rsi_14":51.31,"sma_20":4595.0,"sma_60":4684.67,"sma_120":5252.5},{"date":"2025-02-05","open":4383,"high":4547,"low":4383,"close":4448,"volume":8352,"rsi_14":51.91,"sma_20":4617.0,"sma_60":4657.83,"sma_120":5238.75},{"date":"2025-02-06","open":4487,"high":4537,"low":4293,"close":4473,"volume":36218,"rsi_14":54.68,"sma_20":4626.75,"sma_60":4631.58,"sma_120":5229.12},{"date":"2025-02-07","open":4438,"high":4473,"low":4333,"close":4333,"volume":16299,"rsi_14":50.94,"sma_20":4626.75,"sma_60":4603.17,"sma_120":5223.42},{"date":"2025-02-10","open":4188,"high":4378,"low":4188,"close":4283,"volume":18858,"rsi_14":51.91,"sma_20":4621.5,"sma_60":4575.92,"sma_120":5215.12},{"date":"2025-02-11","open":4303,"high":4303,"low":4163,"close":4238,"volume":19263,"rsi_14":48.6,"sma_20":4613.75,"sma_60":4548.25,"sma_120":5206.54},{"date":"2025-02-12","open":4188,"high":4248,"low":4168,"close":4233,"volume":3344,"rsi_14":44.39,"sma_20":4610.25,"sma_60":4521.83,"sma_120":5196.25},{"date":"2025-02-13","open":4173,"high":4248,"low":4163,"close":4228,"volume":5524,"rsi_14":8.48,"sma_20":4605.5,"sma_60":4498.83,"sma_120":5184.83},{"date":"2025-02-14","open":4263,"high":4283,"low":4158,"close":4183,"volume":6402,"rsi_14":10.25,"sma_20":4605.75,"sma_60":4483.08,"sma_120":5172.54},{"date":"2025-02-17","open":4213,"high":4438,"low":4178,"close":4363,"volume":15163,"rsi_14":22.34,"sma_20":4610.25,"sma_60":4475.92,"sma_120":5163.25},{"date":"2025-02-18","open":4368,"high":4413,"low":4283,"close":4368,"volume":12106,"rsi_14":19.29,"sma_20":4620.5,"sma_60":4466.83,"sma_120":5153.83},{"date":"2025-02-19","open":4383,"high":4482,"low":4298,"close":4443,"volume":9890,"rsi_14":27.71,"sma_20":4626.5,"sma_60":4459.08,"sma_120":5144.38},{"date":"2025-02-20","open":4443,"high":4473,"low":4383,"close":4423,"volume":4768,"rsi_14":28.28,"sma_20":4620.25,"sma_60":4450.0,"sma_120":5136.33},{"date":"2025-02-21","open":4433,"high":4438,"low":4293,"close":4293,"volume":3831,"rsi_14":40.35,"sma_20":4552.5,"sma_60":4441.33,"sma_120":5125.96},{"date":"2025-02-24","open":4343,"high":4358,"low":4223,"close":4313,"volume":3115,"rsi_14":45.34,"sma_20":4502.75,"sma_60":4434.58,"sma_120":5115.75},{"date":"2025-02-25","open":4353,"high":4353,"low":4213,"close":4308,"volume":1842,"rsi_14":40.67,"sma_20":4459.75,"sma_60":4426.42,"sma_120":5105.83},{"date":"2025-02-26","open":4303,"high":4343,"low":4253,"close":4283,"volume":1887,"rsi_14":37.33,"sma_20":4412.5,"sma_60":4417.17,"sma_120":5095.62},{"date":"2025-02-27","open":4323,"high":4323,"low":4183,"close":4183,"volume":9145,"rsi_14":39.44,"sma_20":4371.75,"sma_60":4403.08,"sma_120":5084.17},{"date":"2025-02-28","open":4258,"high":4258,"low":3919,"close":4128,"volume":8589,"rsi_14":39.16,"sma_20":4330.5,"sma_60":4388.08,"sma_120":5072.17},{"date":"2025-03-04","open":4123,"high":4173,"low":3809,"close":4173,"volume":4116,"rsi_14":45.45,"sma_20":4316.25,"sma_60":4376.33,"sma_120":5060.38},{"date":"2025-03-05","open":4029,"high":4188,"low":4029,"close":4173,"volume":1474,"rsi_14":45.77,"sma_20":4305.5,"sma_60":4366.5,"sma_120":5047.5},{"date":"2025-03-06","open":4223,"high":4253,"low":3984,"close":4128,"volume":6887,"rsi_14":43.33,"sma_20":4289.5,"sma_60":4360.33,"sma_120":5034.17},{"date":"2025-03-07","open":4123,"high":4143,"low":4039,"close":4084,"volume":4328,"rsi_14":43.33,"sma_20":4270.0,"sma_60":4352.0,"sma_120":5018.29},{"date":"2025-03-10","open":4079,"high":4079,"low":3979,"close":4019,"volume":3422,"rsi_14":22.83,"sma_20":4254.25,"sma_60":4345.92,"sma_120":5000.96},{"date":"2025-03-11","open":3959,"high":4044,"low":3869,"close":4039,"volume":8151,"rsi_14":24.62,"sma_20":4242.0,"sma_60":4341.08,"sma_120":4984.38},{"date":"2025-03-12","open":4004,"high":4004,"low":3934,"close":3964,"volume":4179,"rsi_14":13.08,"sma_20":4228.25,"sma_60":4337.08,"sma_120":4966.67},{"date":"2025-03-13","open":3964,"high":3989,"low":3929,"close":3969,"volume":4428,"rsi_14":14.17,"sma_20":4215.0,"sma_60":4340.17,"sma_120":4949.75},{"date":"2025-03-14","open":3974,"high":4084,"low":3884,"close":4084,"volume":4146,"rsi_14":33.06,"sma_20":4207.75,"sma_60":4342.17,"sma_120":4934.88},{"date":"2025-03-17","open":4084,"high":4084,"low":3969,"close":3969,"volume":4566,"rsi_14":25.87,"sma_20":4197.0,"sma_60":4340.67,"sma_120":4918.54},{"date":"2025-03-18","open":3969,"high":4029,"low":3969,"close":3989,"volume":2203,"rsi_14":28.08,"sma_20":4178.25,"sma_60":4338.25,"sma_120":4903.12},{"date":"2025-03-19","open":3954,"high":4029,"low":3949,"close":3994,"volume":1110,"rsi_14":29.58,"sma_20":4159.5,"sma_60":4334.5,"sma_120":4886.75},{"date":"2025-03-20","open":3994,"high":3994,"low":3899,"close":3899,"volume":8839,"rsi_14":29.79,"sma_20":4132.25,"sma_60":4328.58,"sma_120":4868.92},{"date":"2025-03-21","open":3954,"high":3954,"low":3854,"close":3869,"volume":2350,"rsi_14":30.88,"sma_20":4104.5,"sma_60":4321.83,"sma_120":4851.42},{"date":"2025-03-24","open":3884,"high":3889,"low":3789,"close":3864,"volume":3273,"rsi_14":25.78,"sma_20":4083.0,"sma_60":4315.42,"sma_120":4834.38},{"date":"2025-03-25","open":3864,"high":3864,"low":3680,"close":3769,"volume":12936,"rsi_14":22.45,"sma_20":4055.75,"sma_60":4309.0,"sma_120":4816.54},{"date":"2025-03-26","open":3769,"high":3774,"low":3675,"close":3760,"volume":2745,"rsi_14":23.57,"sma_20":4028.25,"sma_60":4302.92,"sma_120":4797.96},{"date":"2025-03-27","open":3760,"high":3760,"low":3620,"close":3695,"volume":7106,"rsi_14":22.92,"sma_20":3998.75,"sma_60":4294.92,"sma_120":4779.42},{"date":"2025-03-28","open":3720,"high":3720,"low":3680,"close":3695,"volume":861,"rsi_14":25.19,"sma_20":3974.25,"sma_60":4287.17,"sma_120":4760.38},{"date":"2025-03-31","open":3695,"high":3740,"low":3525,"close":3720,"volume":2490,"rsi_14":25.76,"sma_20":3953.75,"sma_60":4280.08,"sma_120":4741.79},{"date":"2025-04-01","open":3715,"high":3899,"low":3670,"close":3720,"volume":6209,"rsi_14":29.06,"sma_20":3931.0,"sma_60":4274.58,"sma_120":4723.79},{"date":"2025-04-02","open":3720,"high":3789,"low":3720,"close":3735,"volume":2044,"rsi_14":30.25,"sma_20":3909.0,"sma_60":4269.83,"sma_120":4706.17},{"date":"2025-04-03","open":3769,"high":3884,"low":3735,"close":3874,"volume":1634,"rsi_14":33.06,"sma_20":3896.25,"sma_60":4267.58,"sma_120":4689.21},{"date":"2025-04-04","open":3735,"high":4522,"low":3735,"close":4388,"volume":138053,"rsi_14":70.59,"sma_20":3911.5,"sma_60":4269.42,"sma_120":4675.96},{"date":"2025-04-07","open":4423,"high":4861,"low":3999,"close":3999,"volume":68200,"rsi_14":50.36,"sma_20":3910.5,"sma_60":4263.83,"sma_120":4658.88},{"date":"2025-04-08","open":4019,"high":5196,"low":4019,"close":5196,"volume":261455,"rsi_14":73.31,"sma_20":3968.5,"sma_60":4277.33,"sma_120":4651.96},{"date":"2025-04-09","open":6073,"high":6073,"low":4363,"close":4837,"volume":470332,"rsi_14":66.49,"sma_20":4012.25,"sma_60":4284.75,"sma_120":4642.54},{"date":"2025-04-10","open":4871,"high":5215,"low":4587,"close":4722,"volume":120858,"rsi_14":64.57,"sma_20":4050.0,"sma_60":4291.75,"sma_120":4632.25},{"date":"2025-04-11","open":4762,"high":4767,"low":4388,"close":4448,"volume":92764,"rsi_14":59.13,"sma_20":4068.25,"sma_60":4293.83,"sma_120":4619.83},{"date":"2025-04-14","open":4537,"high":5774,"low":4537,"close":5774,"volume":645744,"rsi_14":72.64,"sma_20":4158.75,"sma_60":4320.5,"sma_120":4618.58},{"date":"2025-04-15","open":5515,"high":6701,"low":5046,"close":5754,"volume":850435,"rsi_14":72.47,"sma_20":4247.25,"sma_60":4345.25,"sma_120":4617.67},{"date":"2025-04-16","open":6253,"high":6651,"low":5295,"close":5395,"volume":338664,"rsi_14":67.97,"sma_20":4317.5,"sma_60":4365.83,"sma_120":4613.58},{"date":"2025-04-17","open":5176,"high":5385,"low":4737,"close":5076,"volume":186514,"rsi_14":63.67,"sma_20":4376.5,"sma_60":4378.42,"sma_120":4606.83},{"date":"2025-04-18","open":4817,"high":4986,"low":4607,"close":4931,"volume":197182,"rsi_14":61.72,"sma_20":4429.75,"sma_60":4384.83,"sma_120":4599.04},{"date":"2025-04-21","open":4931,"high":4931,"low":4572,"close":4722,"volume":105373,"rsi_14":59.31,"sma_20":4472.75,"sma_60":4369.42,"sma_120":4588.58},{"date":"2025-04-22","open":4637,"high":4866,"low":4637,"close":4832,"volume":58310,"rsi_14":60.02,"sma_20":4526.0,"sma_60":4361.5,"sma_120":4579.21},{"date":"2025-04-23","open":4876,"high":4876,"low":4622,"close":4677,"volume":40841,"rsi_14":57.31,"sma_20":4572.0,"sma_60":4353.33,"sma_120":4569.29},{"date":"2025-04-24","open":4757,"high":4757,"low":4368,"close":4403,"volume":68556,"rsi_14":50.14,"sma_20":4607.5,"sma_60":4339.58,"sma_120":4556.83},{"date":"2025-04-25","open":4373,"high":4612,"low":4308,"close":4408,"volume":39489,"rsi_14":54.2,"sma_20":4643.25,"sma_60":4329.75,"sma_120":4543.25},{"date":"2025-04-28","open":4752,"high":4846,"low":4443,"close":4478,"volume":175104,"rsi_14":40.4,"sma_20":4681.25,"sma_60":4321.83,"sma_120":4530.75},{"date":"2025-04-29","open":4522,"high":5116,"low":4328,"close":4463,"volume":296994,"rsi_14":44.49,"sma_20":4718.5,"sma_60":4321.92,"sma_120":4517.38},{"date":"2025-04-30","open":4468,"high":4562,"low":4238,"close":4398,"volume":39474,"rsi_14":45.16,"sma_20":4751.75,"sma_60":4322.08,"sma_120":4503.38},{"date":"2025-05-02","open":4522,"high":4522,"low":4253,"close":4338,"volume":34133,"rsi_14":48.25,"sma_20":4775.0,"sma_60":4320.25,"sma_120":4489.04},{"date":"2025-05-07","open":4378,"high":4737,"low":4268,"close":4318,"volume":128731,"rsi_14":10.11,"sma_20":4771.5,"sma_60":4317.67,"sma_120":4474.62},{"date":"2025-05-08","open":4393,"high":4482,"low":4238,"close":4278,"volume":59275,"rsi_14":10.0,"sma_20":4785.5,"sma_60":4316.75,"sma_120":4459.96},{"date":"2025-05-09","open":4283,"high":4438,"low":4089,"close":4099,"volume":63866,"rsi_14":11.08,"sma_20":4730.5,"sma_60":4313.67,"sma_120":4444.79},{"date":"2025-05-12","open":4438,"high":5325,"low":4248,"close":4612,"volume":736860,"rsi_14":37.53,"sma_20":4719.25,"sma_60":4319.92,"sma_120":4434.08},{"date":"2025-05-13","open":4577,"high":4607,"low":4238,"close":4308,"volume":191437,"rsi_14":34.57,"sma_20":4698.5,"sma_60":4321.17,"sma_120":4421.5},{"date":"2025-05-14","open":4238,"high":4383,"low":4223,"close":4343,"volume":45820,"rsi_14":39.73,"sma_20":4693.25,"sma_60":4323.08,"sma_120":4410.96},{"date":"2025-05-15","open":4333,"high":4333,"low":4089,"close":4213,"volume":45853,"rsi_14":33.42,"sma_20":4615.0,"sma_60":4323.58,"sma_120":4403.33},{"date":"2025-05-16","open":4099,"high":4223,"low":4049,"close":4119,"volume":19552,"rsi_14":34.53,"sma_20":4533.0,"sma_60":4319.5,"sma_120":4397.71},{"date":"2025-05-19","open":4123,"high":4143,"low":4029,"close":4084,"volume":17774,"rsi_14":39.81,"sma_20":4467.25,"sma_60":4314.75,"sma_120":4390.79},{"date":"2025-05-20","open":4084,"high":4238,"low":3984,"close":4044,"volume":34195,"rsi_14":38.63,"sma_20":4415.5,"sma_60":4308.08,"sma_120":4383.58},{"date":"2025-05-21","open":4089,"high":4138,"low":3979,"close":4109,"volume":18616,"rsi_14":38.44,"sma_20":4374.25,"sma_60":4302.83,"sma_120":4376.42},{"date":"2025-05-22","open":4069,"high":4069,"low":3964,"close":3979,"volume":14254,"rsi_14":35.86,"sma_20":4337.0,"sma_60":4297.58,"sma_120":4369.46},{"date":"2025-05-23","open":3989,"high":4014,"low":3914,"close":3979,"volume":9624,"rsi_14":37.27,"sma_20":4294.25,"sma_60":4292.0,"sma_120":4363.29},{"date":"2025-05-26","open":3924,"high":4069,"low":3889,"close":3964,"volume":19588,"rsi_14":38.32,"sma_20":4258.5,"sma_60":4286.25,"sma_120":4356.33},{"date":"2025-05-27","open":3989,"high":3989,"low":3874,"close":3944,"volume":13040,"rsi_14":38.32,"sma_20":4235.5,"sma_60":4280.58,"sma_120":4348.88},{"date":"2025-05-28","open":3979,"high":4143,"low":3969,"close":4094,"volume":33659,"rsi_14":44.61,"sma_20":4219.75,"sma_60":4279.08,"sma_120":4341.08},{"date":"2025-05-29","open":4133,"high":4133,"low":4044,"close":4089,"volume":14895,"rsi_14":49.68,"sma_20":4200.25,"sma_60":4278.42,"sma_120":4333.25},{"date":"2025-05-30","open":4153,"high":4218,"low":4079,"close":4123,"volume":10117,"rsi_14":26.89,"sma_20":4183.25,"sma_60":4277.58,"sma_120":4326.96},{"date":"2025-06-02","open":4497,"high":5355,"low":4173,"close":4218,"volume":2268170,"rsi_14":44.71,"sma_20":4174.25,"sma_60":4278.33,"sma_120":4322.42},{"date":"2025-06-04","open":4133,"high":4313,"low":4094,"close":4308,"volume":87339,"rsi_14":48.07,"sma_20":4172.75,"sma_60":4281.33,"sma_120":4320.83},{"date":"2025-06-05","open":4263,"high":4363,"low":4198,"close":4223,"volume":49749,"rsi_14":50.58,"sma_20":4168.0,"sma_60":4283.67,"sma_120":4317.83},{"date":"2025-06-09","open":4188,"high":4188,"low":4019,"close":4044,"volume":91467,"rsi_14":46.03,"sma_20":4156.25,"sma_60":4284.08,"sma_120":4315.0},{"date":"2025-06-10","open":4069,"high":4119,"low":3979,"close":3994,"volume":30181,"rsi_14":45.31,"sma_20":4151.0,"sma_60":4283.33,"sma_120":4312.21},{"date":"2025-06-11","open":3994,"high":4109,"low":3989,"close":4064,"volume":21013,"rsi_14":51.01,"sma_20":4123.5,"sma_60":4285.0,"sma_120":4311.04},{"date":"2025-06-12","open":4064,"high":4183,"low":3989,"close":4089,"volume":18981,"rsi_14":48.95,"sma_20":4112.5,"sma_60":4287.0,"sma_120":4313.58},{"date":"2025-06-13","open":4099,"high":4133,"low":3994,"close":4074,"volume":29820,"rsi_14":55.69,"sma_20":4099.0,"sma_60":4286.83,"sma_120":4314.5},{"date":"2025-06-16","open":4074,"high":4158,"low":4009,"close":4089,"volume":13192,"rsi_14":56.47,"sma_20":4092.75,"sma_60":4288.83,"sma_120":4314.75},{"date":"2025-06-17","open":4089,"high":4178,"low":4089,"close":4123,"volume":10861,"rsi_14":59.2,"sma_20":4093.0,"sma_60":4291.08,"sma_120":4314.67},{"date":"2025-06-18","open":4024,"high":4273,"low":4024,"close":4138,"volume":15777,"rsi_14":61.27,"sma_20":4095.75,"sma_60":4293.5,"sma_120":4314.0},{"date":"2025-06-19","open":4099,"high":4258,"low":4094,"close":4128,"volume":20811,"rsi_14":52.41,"sma_20":4100.0,"sma_60":4297.33,"sma_120":4312.96},{"date":"2025-06-20","open":4183,"high":4318,"low":4104,"close":4283,"volume":31048,"rsi_14":61.14,"sma_20":4108.75,"sma_60":4304.25,"sma_120":4313.04},{"date":"2025-06-23","open":4089,"high":4238,"low":4089,"close":4123,"volume":20546,"rsi_14":50.0,"sma_20":4116.0,"sma_60":4308.58,"sma_120":4312.0},{"date":"2025-06-24","open":4128,"high":4208,"low":4089,"close":4163,"volume":12116,"rsi_14":47.09,"sma_20":4125.25,"sma_60":4315.17,"sma_120":4312.08},{"date":"2025-06-25","open":4153,"high":4288,"low":4138,"close":4188,"volume":8366,"rsi_14":43.18,"sma_20":4136.5,"sma_60":4322.33,"sma_120":4312.62},{"date":"2025-06-26","open":4193,"high":4213,"low":4128,"close":4153,"volume":6834,"rsi_14":45.78,"sma_20":4147.0,"sma_60":4330.0,"sma_120":4312.46},{"date":"2025-06-27","open":4173,"high":4188,"low":4114,"close":4168,"volume":7128,"rsi_14":59.4,"sma_20":4150.75,"sma_60":4337.92,"sma_120":4312.54},{"date":"2025-06-30","open":4188,"high":4218,"low":4153,"close":4173,"volume":3929,"rsi_14":64.52,"sma_20":4155.0,"sma_60":4345.5,"sma_120":4312.79},{"date":"2025-07-01","open":4203,"high":4328,"low":3959,"close":4158,"volume":11008,"rsi_14":58.41,"sma_20":4156.75,"sma_60":4352.83,"sma_120":4313.71},{"date":"2025-07-02","open":4158,"high":4203,"low":4029,"close":4168,"volume":5537,"rsi_14":57.27,"sma_20":4154.25,"sma_60":4360.08,"sma_120":4314.96},{"date":"2025-07-03","open":4168,"high":4228,"low":4133,"close":4213,"volume":11877,"rsi_14":62.07,"sma_20":4149.5,"sma_60":4365.75,"sma_120":4316.67},{"date":"2025-07-04","open":4153,"high":4188,"low":4133,"close":4143,"volume":3377,"rsi_14":54.33,"sma_20":4145.5,"sma_60":4361.67,"sma_120":4315.54},{"date":"2025-07-07","open":4143,"high":4233,"low":4109,"close":4178,"volume":7693,"rsi_14":54.33,"sma_20":4152.25,"sma_60":4364.67,"sma_120":4314.25},{"date":"2025-07-08","open":4054,"high":4158,"low":4054,"close":4158,"volume":8642,"rsi_14":51.56,"sma_20":4160.5,"sma_60":4347.33,"sma_120":4312.33},{"date":"2025-07-09","open":4158,"high":4158,"low":4123,"close":4158,"volume":3820,"rsi_14":52.38,"sma_20":4165.25,"sma_60":4336.0,"sma_120":4310.38},{"date":"2025-07-10","open":4158,"high":4203,"low":4109,"close":4138,"volume":3959,"rsi_14":35.35,"sma_20":4167.75,"sma_60":4326.25,"sma_120":4309.0},{"date":"2025-07-11","open":4064,"high":4268,"low":4064,"close":4208,"volume":14823,"rsi_14":60.49,"sma_20":4174.5,"sma_60":4322.25,"sma_120":4308.04},{"date":"2025-07-14","open":4268,"high":4403,"low":4208,"close":4338,"volume":41337,"rsi_14":67.68,"sma_20":4187.0,"sma_60":4298.25,"sma_120":4309.38},{"date":"2025-07-15","open":4333,"high":4393,"low":4273,"close":4333,"volume":15750,"rsi_14":65.26,"sma_20":4197.5,"sma_60":4274.5,"sma_120":4309.88},{"date":"2025-07-16","open":4323,"high":4343,"low":4243,"close":4288,"volume":4433,"rsi_14":63.92,"sma_20":4205.0,"sma_60":4256.0,"sma_120":4310.92},{"date":"2025-07-17","open":4288,"high":4388,"low":4278,"close":4333,"volume":9100,"rsi_14":66.02,"sma_20":4215.25,"sma_60":4243.58,"sma_120":4311.0},{"date":"2025-07-18","open":4338,"high":4433,"low":4328,"close":4358,"volume":11368,"rsi_14":67.29,"sma_20":4219.0,"sma_60":4234.0,"sma_120":4309.42},{"date":"2025-07-21","open":4293,"high":4458,"low":4293,"close":4413,"volume":11563,"rsi_14":72.17,"sma_20":4233.5,"sma_60":4228.83,"sma_120":4299.12},{"date":"2025-07-22","open":4413,"high":4413,"low":4273,"close":4338,"volume":5865,"rsi_14":63.28,"sma_20":4242.25,"sma_60":4220.58,"sma_120":4291.04},{"date":"2025-07-23","open":4338,"high":4453,"low":4293,"close":4428,"volume":32053,"rsi_14":65.69,"sma_20":4254.25,"sma_60":4216.42,"sma_120":4284.88},{"date":"2025-07-24","open":4428,"high":4453,"low":4353,"close":4373,"volume":19192,"rsi_14":67.16,"sma_20":4265.25,"sma_60":4215.92,"sma_120":4277.75},{"date":"2025-07-25","open":4373,"high":4373,"low":4148,"close":4288,"volume":18178,"rsi_14":57.64,"sma_20":4271.25,"sma_60":4213.92,"sma_120":4271.83},{"date":"2025-07-28","open":4313,"high":4313,"low":4109,"close":4203,"volume":7916,"rsi_14":52.87,"sma_20":4272.75,"sma_60":4209.33,"sma_120":4265.58},{"date":"2025-07-29","open":4183,"high":4188,"low":4089,"close":4138,"volume":4827,"rsi_14":48.82,"sma_20":4271.75,"sma_60":4203.92,"sma_120":4262.92},{"date":"2025-07-30","open":4198,"high":4288,"low":4138,"close":4258,"volume":3752,"rsi_14":56.32,"sma_20":4276.25,"sma_60":4201.58,"sma_120":4261.83},{"date":"2025-07-31","open":4258,"high":4278,"low":4109,"close":4119,"volume":10284,"rsi_14":45.59,"sma_20":4271.5,"sma_60":4197.92,"sma_120":4259.08},{"date":"2025-08-01","open":4168,"high":4183,"low":4029,"close":4044,"volume":11642,"rsi_14":34.72,"sma_20":4266.5,"sma_60":4193.33,"sma_120":4255.5},{"date":"2025-08-04","open":4044,"high":4079,"low":4024,"close":4044,"volume":5441,"rsi_14":34.9,"sma_20":4259.75,"sma_60":4189.42,"sma_120":4253.08},{"date":"2025-08-05","open":4044,"high":4128,"low":4044,"close":4094,"volume":7705,"rsi_14":39.9,"sma_20":4256.5,"sma_60":4189.33,"sma_120":4251.5},{"date":"2025-08-06","open":4044,"high":4193,"low":4044,"close":4123,"volume":7117,"rsi_14":38.95,"sma_20":4254.75,"sma_60":4181.17,"sma_120":4250.54},{"date":"2025-08-07","open":4104,"high":4183,"low":4069,"close":4128,"volume":3169,"rsi_14":37.63,"sma_20":4254.25,"sma_60":4178.17,"sma_120":4249.67},{"date":"2025-08-08","open":4094,"high":4178,"low":4069,"close":4143,"volume":3592,"rsi_14":34.83,"sma_20":4251.0,"sma_60":4174.83,"sma_120":4248.96},{"date":"2025-08-11","open":4079,"high":4348,"low":4079,"close":4208,"volume":21256,"rsi_14":42.61,"sma_20":4244.5,"sma_60":4174.75,"sma_120":4249.17},{"date":"2025-08-12","open":4208,"high":4243,"low":4133,"close":4143,"volume":10476,"rsi_14":33.33,"sma_20":4235.0,"sma_60":4175.17,"sma_120":4247.33},{"date":"2025-08-13","open":4198,"high":4198,"low":4148,"close":4173,"volume":2689,"rsi_14":37.95,"sma_20":4229.25,"sma_60":4176.67,"sma_120":4245.71},{"date":"2025-08-14","open":4133,"high":4193,"low":4089,"close":4128,"volume":4201,"rsi_14":39.87,"sma_20":4219.0,"sma_60":4178.08,"sma_120":4243.08},{"date":"2025-08-18","open":4148,"high":4158,"low":4114,"close":4114,"volume":2857,"rsi_14":43.75,"sma_20":4206.75,"sma_60":4178.17,"sma_120":4240.5},{"date":"2025-08-19","open":4114,"high":4163,"low":4089,"close":4143,"volume":2434,"rsi_14":50.36,"sma_20":4193.25,"sma_60":4180.92,"sma_120":4239.25},{"date":"2025-08-20","open":4143,"high":4143,"low":4039,"close":4059,"volume":3925,"rsi_14":34.62,"sma_20":4179.25,"sma_60":4182.25,"sma_120":4237.12},{"date":"2025-08-21","open":4079,"high":4109,"low":3994,"close":4049,"volume":9173,"rsi_14":43.27,"sma_20":4160.25,"sma_60":4183.67,"sma_120":4234.96},{"date":"2025-08-22","open":4049,"high":4084,"low":3994,"close":4019,"volume":4862,"rsi_14":47.37,"sma_20":4142.5,"sma_60":4184.92,"sma_120":4232.75},{"date":"2025-08-25","open":3994,"high":4024,"low":3974,"close":4024,"volume":6173,"rsi_14":47.92,"sma_20":4129.25,"sma_60":4183.75,"sma_120":4231.42},{"date":"2025-08-26","open":4054,"high":4054,"low":3989,"close":4004,"volume":2643,"rsi_14":40.0,"sma_20":4119.25,"sma_60":4182.33,"sma_120":4230.38},{"date":"2025-08-27","open":4084,"high":4084,"low":3994,"close":3994,"volume":689,"rsi_14":34.88,"sma_20":4112.0,"sma_60":4180.17,"sma_120":4228.88},{"date":"2025-08-28","open":3994,"high":4049,"low":3969,"close":4039,"volume":3846,"rsi_14":40.43,"sma_20":4101.0,"sma_60":4177.17,"sma_120":4227.75},{"date":"2025-08-29","open":4004,"high":4039,"low":3450,"close":3515,"volume":69492,"rsi_14":17.86,"sma_20":4070.75,"sma_60":4163.92,"sma_120":4222.62},{"date":"2025-09-01","open":3515,"high":3570,"low":3450,"close":3470,"volume":14668,"rsi_14":11.46,"sma_20":4042.0,"sma_60":4151.33,"sma_120":4217.5},{"date":"2025-09-02","open":3520,"high":3520,"low":3430,"close":3455,"volume":3918,"rsi_14":12.09,"sma_20":4012.5,"sma_60":4141.5,"sma_120":4212.79},{"date":"2025-09-03","open":3465,"high":3590,"low":3450,"close":3570,"volume":4052,"rsi_14":19.6,"sma_20":3986.25,"sma_60":4134.42,"sma_120":4208.88},{"date":"2025-09-04","open":3505,"high":3804,"low":3505,"close":3690,"volume":10600,"rsi_14":29.44,"sma_20":3964.5,"sma_60":4128.17,"sma_120":4206.58},{"date":"2025-09-05","open":3630,"high":3764,"low":3630,"close":3690,"volume":2991,"rsi_14":29.86,"sma_20":3942.5,"sma_60":4121.5,"sma_120":4204.25},{"date":"2025-09-08","open":3515,"high":3670,"low":3515,"close":3580,"volume":9650,"rsi_14":25.11,"sma_20":3914.25,"sma_60":4113.25,"sma_120":4200.04},{"date":"2025-09-09","open":3620,"high":3635,"low":3575,"close":3630,"volume":2602,"rsi_14":30.45,"sma_20":3885.25,"sma_60":4105.58,"sma_120":4197.21},{"date":"2025-09-10","open":3630,"high":3640,"low":3585,"close":3640,"volume":4787,"rsi_14":31.36,"sma_20":3860.0,"sma_60":4097.5,"sma_120":4194.29},{"date":"2025-09-11","open":3640,"high":3730,"low":3595,"close":3705,"volume":2398,"rsi_14":36.12,"sma_20":3836.5,"sma_60":4090.25,"sma_120":4191.88},{"date":"2025-09-12","open":3705,"high":3909,"low":3660,"close":3750,"volume":10491,"rsi_14":38.3,"sma_20":3817.5,"sma_60":4083.92,"sma_120":4190.62},{"date":"2025-09-15","open":3755,"high":3789,"low":3600,"close":3685,"volume":5788,"rsi_14":36.89,"sma_20":3796.0,"sma_60":4073.92,"sma_120":4189.08},{"date":"2025-09-16","open":3730,"high":3979,"low":3595,"close":3665,"volume":14292,"rsi_14":36.59,"sma_20":3772.0,"sma_60":4066.25,"sma_120":4187.42},{"date":"2025-09-17","open":3705,"high":3784,"low":3685,"close":3730,"volume":1460,"rsi_14":37.6,"sma_20":3755.5,"sma_60":4059.0,"sma_120":4187.08},{"date":"2025-09-18","open":3720,"high":3929,"low":3680,"close":3809,"volume":7226,"rsi_14":68.71,"sma_20":3744.0,"sma_60":4052.83,"sma_120":4187.58},{"date":"2025-09-19","open":3760,"high":3855,"low":3760,"close":3765,"volume":1711,"rsi_14":67.07,"sma_20":3730.75,"sma_60":4046.17,"sma_120":4188.08},{"date":"2025-09-22","open":3819,"high":3819,"low":3685,"close":3779,"volume":1142,"rsi_14":69.23,"sma_20":3718.5,"sma_60":4039.67,"sma_120":4188.79},{"date":"2025-09-23","open":3779,"high":3844,"low":3725,"close":3769,"volume":473,"rsi_14":63.51,"sma_20":3706.75,"sma_60":4032.92,"sma_120":4189.21},{"date":"2025-09-24","open":3750,"high":3814,"low":3720,"close":3769,"volume":446,"rsi_14":56.45,"sma_20":3695.5,"sma_60":4026.42,"sma_120":4189.62},{"date":"2025-09-25","open":3769,"high":3774,"low":3640,"close":3700,"volume":5027,"rsi_14":50.72,"sma_20":3678.5,"sma_60":4018.58,"sma_120":4189.33},{"date":"2025-09-26","open":3700,"high":3715,"low":3560,"close":3560,"volume":9297,"rsi_14":48.61,"sma_20":3680.75,"sma_60":4007.67,"sma_120":4186.71},{"date":"2025-09-29","open":3620,"high":3680,"low":3590,"close":3655,"volume":4861,"rsi_14":51.63,"sma_20":3690.0,"sma_60":3999.5,"sma_120":4180.58},{"date":"2025-09-30","open":3710,"high":3710,"low":3605,"close":3665,"volume":2818,"rsi_14":51.63,"sma_20":3700.5,"sma_60":3990.92,"sma_120":4177.79},{"date":"2025-10-01","open":3615,"high":3675,"low":3590,"close":3660,"volume":1744,"rsi_14":46.81,"sma_20":3705.0,"sma_60":3982.58,"sma_120":4164.96},{"date":"2025-10-02","open":3600,"high":3680,"low":3600,"close":3660,"volume":2878,"rsi_14":43.18,"sma_20":3703.5,"sma_60":3974.25,"sma_120":4155.12},{"date":"2025-10-10","open":3660,"high":3660,"low":3580,"close":3630,"volume":2745,"rsi_14":45.6,"sma_20":3700.5,"sma_60":3965.75,"sma_120":4146.0},{"date":"2025-10-13","open":3570,"high":3685,"low":3490,"close":3595,"volume":6984,"rsi_14":44.53,"sma_20":3701.25,"sma_60":3955.5,"sma_120":4138.88},{"date":"2025-10-14","open":3605,"high":3610,"low":3560,"close":3585,"volume":6024,"rsi_14":37.61,"sma_20":3699.0,"sma_60":3942.92,"sma_120":4120.58},{"date":"2025-10-15","open":3585,"high":3645,"low":3540,"close":3605,"volume":2456,"rsi_14":29.13,"sma_20":3697.25,"sma_60":3930.75,"sma_120":4102.62},{"date":"2025-10-16","open":3640,"high":3750,"low":3640,"close":3745,"volume":5586,"rsi_14":49.15,"sma_20":3699.25,"sma_60":3921.67,"sma_120":4088.83},{"date":"2025-10-17","open":3635,"high":3794,"low":3635,"close":3774,"volume":9059,"rsi_14":49.58,"sma_20":3700.5,"sma_60":3912.33,"sma_120":4077.96},{"date":"2025-10-20","open":3779,"high":3819,"low":3685,"close":3774,"volume":3397,"rsi_14":50.43,"sma_20":3705.0,"sma_60":3902.58,"sma_120":4068.29},{"date":"2025-10-21","open":3774,"high":3844,"low":3715,"close":3794,"volume":5168,"rsi_14":52.07,"sma_20":3711.5,"sma_60":3892.25,"sma_120":4060.54},{"date":"2025-10-22","open":3745,"high":3814,"low":3745,"close":3794,"volume":1897,"rsi_14":58.88,"sma_20":3714.75,"sma_60":3883.17,"sma_120":4051.88},{"date":"2025-10-23","open":3715,"high":3829,"low":3715,"close":3794,"volume":3111,"rsi_14":79.75,"sma_20":3713.5,"sma_60":3872.58,"sma_120":4044.5},{"date":"2025-10-24","open":3889,"high":4019,"low":3740,"close":3859,"volume":21160,"rsi_14":78.08,"sma_20":3718.75,"sma_60":3864.0,"sma_120":4039.96},{"date":"2025-10-27","open":3879,"high":3889,"low":3804,"close":3869,"volume":7177,"rsi_14":78.08,"sma_20":3723.25,"sma_60":3857.0,"sma_120":4035.46},{"date":"2025-10-28","open":3949,"high":3959,"low":3834,"close":3914,"volume":3584,"rsi_14":81.48,"sma_20":3730.5,"sma_60":3852.17,"sma_120":4030.75},{"date":"2025-10-29","open":3989,"high":4128,"low":3929,"close":3939,"volume":24032,"rsi_14":82.56,"sma_20":3739.0,"sma_60":3848.83,"sma_120":4026.38},{"date":"2025-10-30","open":3964,"high":3964,"low":3789,"close":3804,"volume":5133,"rsi_14":66.36,"sma_20":3744.25,"sma_60":3841.25,"sma_120":4021.42},{"date":"2025-10-31","open":3874,"high":3874,"low":3814,"close":3864,"volume":1122,"rsi_14":74.11,"sma_20":3759.5,"sma_60":3837.0,"sma_120":4017.46},{"date":"2025-11-03","open":3864,"high":3939,"low":3819,"close":3929,"volume":7050,"rsi_14":78.05,"sma_20":3773.25,"sma_60":3835.08,"sma_120":4014.21},{"date":"2025-11-04","open":3879,"high":3964,"low":3879,"close":3939,"volume":9514,"rsi_14":77.69,"sma_20":3787.0,"sma_60":3833.33,"sma_120":4011.38},{"date":"2025-11-05","open":3939,"high":3944,"low":3740,"close":3814,"volume":10149,"rsi_14":55.93,"sma_20":3794.75,"sma_60":3828.67,"sma_120":4009.0},{"date":"2025-11-06","open":3814,"high":3869,"low":3755,"close":3784,"volume":1333,"rsi_14":50.85,"sma_20":3801.0,"sma_60":3823.0,"sma_120":4002.08},{"date":"2025-11-07","open":3809,"high":3809,"low":3705,"close":3705,"volume":3619,"rsi_14":44.78,"sma_20":3804.75,"sma_60":3815.92,"sma_120":3997.04},{"date":"2025-11-10","open":3705,"high":3969,"low":3705,"close":3819,"volume":26355,"rsi_14":51.63,"sma_20":3816.0,"sma_60":3810.5,"sma_120":3992.67},{"date":"2025-11-11","open":3824,"high":3864,"low":3794,"close":3794,"volume":3581,"rsi_14":50.0,"sma_20":3826.5,"sma_60":3803.58,"sma_120":3989.17},{"date":"2025-11-12","open":4173,"high":4931,"low":3909,"close":4931,"volume":982924,"rsi_14":79.53,"sma_20":3893.0,"sma_60":3816.75,"sma_120":3995.96},{"date":"2025-11-13","open":4373,"high":5166,"low":4074,"close":4208,"volume":1357690,"rsi_14":56.76,"sma_20":3916.25,"sma_60":3817.33,"sma_120":3997.0},{"date":"2025-11-14","open":4054,"high":4079,"low":3919,"close":3969,"volume":149368,"rsi_14":51.77,"sma_20":3926.0,"sma_60":3814.67,"sma_120":3996.38},{"date":"2025-11-17","open":4114,"high":4114,"low":3849,"close":3944,"volume":37252,"rsi_14":50.54,"sma_20":3934.5,"sma_60":3811.83,"sma_120":3995.0},{"date":"2025-11-18","open":3989,"high":3994,"low":3814,"close":3814,"volume":39369,"rsi_14":47.85,"sma_20":3935.5,"sma_60":3806.33,"sma_120":3993.62},{"date":"2025-11-19","open":3854,"high":3854,"low":3660,"close":3715,"volume":27784,"rsi_14":48.43,"sma_20":3931.5,"sma_60":3800.58,"sma_120":3991.42},{"date":"2025-11-20","open":3774,"high":4069,"low":3764,"close":3824,"volume":55472,"rsi_14":49.32,"sma_20":3933.0,"sma_60":3796.83,"sma_120":3990.25},{"date":"2025-11-21","open":3700,"high":3760,"low":3570,"close":3670,"volume":39816,"rsi_14":45.68,"sma_20":3923.5,"sma_60":3791.0,"sma_120":3987.96},{"date":"2025-11-24","open":3670,"high":3799,"low":3650,"close":3650,"volume":18095,"rsi_14":45.2,"sma_20":3912.5,"sma_60":3784.75,"sma_120":3984.25},{"date":"2025-11-25","open":3730,"high":3730,"low":3535,"close":3560,"volume":33164,"rsi_14":45.73,"sma_20":3894.75,"sma_60":3777.33,"sma_120":3979.83},{"date":"2025-11-26","open":3949,"high":4547,"low":3750,"close":3774,"volume":697906,"rsi_14":49.84,"sma_20":3886.5,"sma_60":3773.67,"sma_120":3976.92},{"date":"2025-11-27","open":3745,"high":3779,"low":3650,"close":3715,"volume":79987,"rsi_14":50.16,"sma_20":3882.0,"sma_60":3768.25,"sma_120":3972.71},{"date":"2025-11-28","open":3755,"high":3889,"low":3690,"close":3720,"volume":34555,"rsi_14":48.36,"sma_20":3874.75,"sma_60":3771.67,"sma_120":3967.79},{"date":"2025-12-01","open":3735,"high":3779,"low":3700,"close":3725,"volume":14464,"rsi_14":48.84,"sma_20":3864.5,"sma_60":3775.92,"sma_120":3963.62},{"date":"2025-12-02","open":3834,"high":3834,"low":3680,"close":3720,"volume":18009,"rsi_14":17.77,"sma_20":3853.5,"sma_60":3780.33,"sma_120":3960.92},{"date":"2025-12-03","open":3710,"high":3730,"low":3660,"close":3675,"volume":10291,"rsi_14":27.8,"sma_20":3846.5,"sma_60":3782.08,"sma_120":3958.25},{"date":"2025-12-04","open":3685,"high":3730,"low":3660,"close":3695,"volume":10203,"rsi_14":36.04,"sma_20":3842.0,"sma_60":3782.17,"sma_120":3955.17},{"date":"2025-12-05","open":3695,"high":3725,"low":3650,"close":3705,"volume":11001,"rsi_14":37.63,"sma_20":3842.0,"sma_60":3782.42,"sma_120":3951.96},{"date":"2025-12-08","open":3710,"high":3730,"low":3690,"close":3710,"volume":8589,"rsi_14":43.79,"sma_20":3836.5,"sma_60":3784.58,"sma_120":3948.92},{"date":"2025-12-09","open":3700,"high":3789,"low":3670,"close":3720,"volume":4267,"rsi_14":50.33,"sma_20":3832.75,"sma_60":3786.08,"sma_120":3945.83},{"date":"2025-12-10","open":3720,"high":3745,"low":3650,"close":3670,"volume":7604,"rsi_14":38.85,"sma_20":3769.5,"sma_60":3786.58,"sma_120":3942.04},{"date":"2025-12-11","open":3630,"high":3705,"low":3630,"close":3690,"volume":5720,"rsi_14":51.79,"sma_20":3743.5,"sma_60":3786.33,"sma_120":3938.29},{"date":"2025-12-12","open":3690,"high":3735,"low":3645,"close":3650,"volume":7648,"rsi_14":50.0,"sma_20":3727.5,"sma_60":3784.67,"sma_120":3934.29},{"date":"2025-12-15","open":3650,"high":3670,"low":3620,"close":3660,"volume":2967,"rsi_14":60.0,"sma_20":3713.25,"sma_60":3784.25,"sma_120":3929.08},{"date":"2025-12-16","open":3645,"high":3650,"low":3590,"close":3630,"volume":8115,"rsi_14":26.98,"sma_20":3704.0,"sma_60":3783.67,"sma_120":3924.96},{"date":"2025-12-17","open":3620,"high":3635,"low":3575,"close":3620,"volume":3655,"rsi_14":32.08,"sma_20":3699.25,"sma_60":3781.83,"sma_120":3920.42},{"date":"2025-12-18","open":3570,"high":3625,"low":3570,"close":3575,"volume":7059,"rsi_14":26.23,"sma_20":3686.75,"sma_60":3777.75,"sma_120":3915.29},{"date":"2025-12-19","open":3580,"high":3675,"low":3575,"close":3605,"volume":5203,"rsi_14":31.82,"sma_20":3683.5,"sma_60":3775.25,"sma_120":3910.71},{"date":"2025-12-22","open":3745,"high":3745,"low":3560,"close":3580,"volume":15502,"rsi_14":30.0,"sma_20":3680.0,"sma_60":3771.92,"sma_120":3905.79},{"date":"2025-12-23","open":3615,"high":3615,"low":3540,"close":3550,"volume":13297,"rsi_14":31.34,"sma_20":3679.5,"sma_60":3768.25,"sma_120":3900.58},{"date":"2025-12-24","open":3555,"high":3645,"low":3550,"close":3575,"volume":2948,"rsi_14":32.35,"sma_20":3669.5,"sma_60":3765.0,"sma_120":3895.71},{"date":"2025-12-26","open":3590,"high":3595,"low":3555,"close":3585,"volume":2909,"rsi_14":32.35,"sma_20":3663.0,"sma_60":3763.08,"sma_120":3890.83},{"date":"2025-12-29","open":3565,"high":3660,"low":3565,"close":3620,"volume":2901,"rsi_14":36.11,"sma_20":3657.5,"sma_60":3763.92,"sma_120":3885.79},{"date":"2025-12-30","open":3605,"high":3780,"low":3550,"close":3615,"volume":3785,"rsi_14":33.8,"sma_20":3651.5,"sma_60":3763.08,"sma_120":3881.29},{"date":"2026-01-02","open":3610,"high":3630,"low":3585,"close":3620,"volume":6500,"rsi_14":40.32,"sma_20":3646.0,"sma_60":3762.17,"sma_120":3876.54},{"date":"2026-01-05","open":3610,"high":3765,"low":3610,"close":3615,"volume":12449,"rsi_14":35.59,"sma_20":3642.5,"sma_60":3761.25,"sma_120":3871.92},{"date":"2026-01-06","open":3620,"high":3675,"low":3595,"close":3605,"volume":5239,"rsi_14":39.62,"sma_20":3637.5,"sma_60":3760.17,"sma_120":3867.21},{"date":"2026-01-07","open":3680,"high":3680,"low":3600,"close":3605,"volume":7329,"rsi_14":37.25,"sma_20":3632.0,"sma_60":3759.58,"sma_120":3862.67},{"date":"2026-01-08","open":3615,"high":3660,"low":3580,"close":3580,"volume":2973,"rsi_14":38.0,"sma_20":3625.0,"sma_60":3759.17,"sma_120":3857.33},{"date":"2026-01-09","open":3590,"high":3635,"low":3585,"close":3605,"volume":798,"rsi_14":45.28,"sma_20":3618.75,"sma_60":3759.33,"sma_120":3851.12},{"date":"2026-01-12","open":3595,"high":3630,"low":3550,"close":3600,"volume":5946,"rsi_14":53.33,"sma_20":3614.75,"sma_60":3759.08,"sma_120":3844.92},{"date":"2026-01-13","open":3600,"high":3600,"low":3555,"close":3570,"volume":5475,"rsi_14":40.0,"sma_20":3608.25,"sma_60":3756.0,"sma_120":3838.83},{"date":"2026-01-14","open":3570,"high":3600,"low":3530,"close":3560,"volume":5469,"rsi_14":42.86,"sma_20":3603.25,"sma_60":3752.25,"sma_120":3832.29},{"date":"2026-01-15","open":3560,"high":3570,"low":3525,"close":3570,"volume":11179,"rsi_14":52.63,"sma_20":3598.25,"sma_60":3748.67,"sma_120":3825.62},{"date":"2026-01-16","open":3570,"high":3570,"low":3525,"close":3570,"volume":5465,"rsi_14":45.45,"sma_20":3594.75,"sma_60":3744.75,"sma_120":3818.5},{"date":"2026-01-19","open":3525,"high":3580,"low":3520,"close":3545,"volume":6590,"rsi_14":25.81,"sma_20":3589.75,"sma_60":3736.5,"sma_120":3811.79},{"date":"2026-01-20","open":3555,"high":3605,"low":3555,"close":3595,"volume":2113,"rsi_14":45.0,"sma_20":3588.75,"sma_60":3731.92,"sma_120":3804.75},{"date":"2026-01-21","open":3590,"high":3590,"low":3525,"close":3575,"volume":3758,"rsi_14":39.53,"sma_20":3588.0,"sma_60":3726.83,"sma_120":3798.0},{"date":"2026-01-22","open":3570,"high":3725,"low":3570,"close":3690,"volume":10467,"rsi_14":61.54,"sma_20":3594.5,"sma_60":3722.92,"sma_120":3792.92},{"date":"2026-01-23","open":3700,"high":3700,"low":3585,"close":3600,"volume":12193,"rsi_14":49.38,"sma_20":3595.25,"sma_60":3717.08,"sma_120":3787.79},{"date":"2026-01-26","open":3555,"high":3690,"low":3555,"close":3605,"volume":8682,"rsi_14":50.0,"sma_20":3595.75,"sma_60":3713.58,"sma_120":3783.25},{"date":"2026-01-27","open":3655,"high":3655,"low":3575,"close":3615,"volume":1762,"rsi_14":54.43,"sma_20":3595.5,"sma_60":3709.25,"sma_120":3777.79},{"date":"2026-01-28","open":3615,"high":3665,"low":3530,"close":3630,"volume":12176,"rsi_14":53.25,"sma_20":3596.25,"sma_60":3704.08,"sma_120":3773.62},{"date":"2026-01-29","open":3695,"high":3695,"low":3595,"close":3650,"volume":8784,"rsi_14":56.25,"sma_20":3597.75,"sma_60":3699.08,"sma_120":3770.25},{"date":"2026-01-30","open":3700,"high":3700,"low":3600,"close":3600,"volume":4332,"rsi_14":53.57,"sma_20":3597.0,"sma_60":3695.33,"sma_120":3766.46},{"date":"2026-02-02","open":3600,"high":3600,"low":3520,"close":3525,"volume":10152,"rsi_14":46.39,"sma_20":3593.0,"sma_60":3690.83,"sma_120":3761.62},{"date":"2026-02-03","open":3560,"high":3560,"low":3520,"close":3560,"volume":2389,"rsi_14":49.02,"sma_20":3590.75,"sma_60":3688.25,"sma_120":3756.83},{"date":"2026-02-04","open":3560,"high":3610,"low":3505,"close":3600,"volume":12561,"rsi_14":52.73,"sma_20":3591.75,"sma_60":3688.75,"sma_120":3752.33},{"date":"2026-02-05","open":3555,"high":3690,"low":3530,"close":3565,"volume":10886,"rsi_14":49.57,"sma_20":3589.75,"sma_60":3684.33,"sma_120":3747.42},{"date":"2026-02-06","open":3465,"high":3605,"low":3465,"close":3605,"volume":4844,"rsi_14":55.0,"sma_20":3590.0,"sma_60":3681.0,"sma_120":3742.29},{"date":"2026-02-09","open":4090,"high":4400,"low":3710,"close":3760,"volume":189975,"rsi_14":61.7,"sma_20":3599.5,"sma_60":3661.25,"sma_120":3739.0},{"date":"2026-02-10","open":3790,"high":3860,"low":3700,"close":3715,"volume":10873,"rsi_14":59.59,"sma_20":3607.25,"sma_60":3652.83,"sma_120":3735.08},{"date":"2026-02-11","open":3720,"high":3775,"low":3655,"close":3720,"volume":5169,"rsi_14":52.42,"sma_20":3614.75,"sma_60":3648.5,"sma_120":3731.58},{"date":"2026-02-12","open":3755,"high":3755,"low":3660,"close":3690,"volume":7832,"rsi_14":58.04,"sma_20":3620.75,"sma_60":3644.08,"sma_120":3727.96},{"date":"2026-02-13","open":3635,"high":3735,"low":3595,"close":3640,"volume":5803,"rsi_14":52.89,"sma_20":3624.25,"sma_60":3641.0,"sma_120":3723.67},{"date":"2026-02-19","open":3670,"high":3795,"low":3620,"close":3680,"volume":10348,"rsi_14":55.12,"sma_20":3631.0,"sma_60":3640.25,"sma_120":3720.42},{"date":"2026-02-20","open":3735,"high":3735,"low":3605,"close":3635,"volume":10187,"rsi_14":50.38,"sma_20":3633.0,"sma_60":3636.92,"sma_120":3716.88},{"date":"2026-02-23","open":3645,"high":3690,"low":3645,"close":3645,"volume":7241,"rsi_14":49.62,"sma_20":3636.5,"sma_60":3636.33,"sma_120":3713.67},{"date":"2026-02-24","open":3635,"high":3675,"low":3625,"close":3640,"volume":14222,"rsi_14":53.28,"sma_20":3634.0,"sma_60":3636.0,"sma_120":3710.38},{"date":"2026-02-25","open":3635,"high":3665,"low":3610,"close":3630,"volume":6001,"rsi_14":59.63,"sma_20":3635.5,"sma_60":3637.0,"sma_120":3707.17},{"date":"2026-02-26","open":3630,"high":3665,"low":3580,"close":3605,"volume":9329,"rsi_14":54.21,"sma_20":3636.25,"sma_60":3609.92,"sma_120":3651.96},{"date":"2026-02-27","open":3585,"high":3605,"low":3545,"close":3550,"volume":11615,"rsi_14":45.45,"sma_20":3632.25,"sma_60":3631.08,"sma_120":3699.67},{"date":"2026-03-03","open":3590,"high":3590,"low":3475,"close":3475,"volume":8774,"rsi_14":42.37,"sma_20":3624.5,"sma_60":3626.83,"sma_120":3699.25},{"date":"2026-03-04","open":3455,"high":3525,"low":3135,"close":3145,"volume":15048,"rsi_14":23.86,"sma_20":3599.25,"sma_60":3617.0,"sma_120":3696.46},{"date":"2026-03-05","open":3170,"high":3380,"low":3170,"close":3265,"volume":7652,"rsi_14":20.71,"sma_20":3582.5,"sma_60":3609.25,"sma_120":3694.79},{"date":"2026-03-06","open":3325,"high":3450,"low":3230,"close":3425,"volume":6266,"rsi_14":34.9,"sma_20":3577.5,"sma_60":3604.92,"sma_120":3693.5},{"date":"2026-03-09","open":3370,"high":3425,"low":3270,"close":3290,"volume":3453,"rsi_14":30.28,"sma_20":3564.0,"sma_60":3598.0,"sma_120":3690.08},{"date":"2026-03-10","open":3305,"high":3380,"low":3305,"close":3345,"volume":2035,"rsi_14":34.53,"sma_20":3551.25,"sma_60":3591.83,"sma_120":3687.12},{"date":"2026-03-11","open":3365,"high":3585,"low":3150,"close":3260,"volume":37981,"rsi_14":33.48,"sma_20":3536.0,"sma_60":3584.17,"sma_120":3684.38},{"date":"2026-03-12","open":3185,"high":3310,"low":3185,"close":3275,"volume":2151,"rsi_14":32.0,"sma_20":3519.5,"sma_60":3576.58,"sma_120":3681.33},{"date":"2026-03-13","open":3260,"high":3285,"low":3230,"close":3280,"volume":2769,"rsi_14":33.64,"sma_20":3495.5,"sma_60":3569.92,"sma_120":3678.25},{"date":"2026-03-16","open":3280,"high":3280,"low":3200,"close":3265,"volume":6279,"rsi_14":32.57,"sma_20":3473.0,"sma_60":3557.17,"sma_120":3606.58},{"date":"2026-03-17","open":3265,"high":3365,"low":3265,"close":3310,"volume":4421,"rsi_14":35.4,"sma_20":3452.5,"sma_60":3556.83,"sma_120":3670.75},{"date":"2026-03-18","open":3315,"high":3360,"low":3270,"close":3285,"volume":1785,"rsi_14":34.93,"sma_20":3432.25,"sma_60":3550.42,"sma_120":3667.33},{"date":"2026-03-19","open":3270,"high":3270,"low":3240,"close":3260,"volume":1679,"rsi_14":34.93,"sma_20":3413.25,"sma_60":3544.08,"sma_120":3663.88},{"date":"2026-03-20","open":3260,"high":3480,"low":3225,"close":3290,"volume":8865,"rsi_14":38.39,"sma_20":3393.75,"sma_60":3538.42,"sma_120":3660.12},{"date":"2026-03-23","open":3290,"high":3340,"low":3245,"close":3260,"volume":4425,"rsi_14":40.0,"sma_20":3375.0,"sma_60":3533.0,"sma_120":3655.38},{"date":"2026-03-24","open":3260,"high":3325,"low":3250,"close":3255,"volume":4118,"rsi_14":57.33,"sma_20":3355.5,"sma_60":3527.0,"sma_120":3651.12},{"date":"2026-03-25","open":3325,"high":3580,"low":3280,"close":3360,"volume":23748,"rsi_14":56.46,"sma_20":3341.5,"sma_60":3523.17,"sma_120":3647.54},{"date":"2026-03-26","open":3345,"high":3445,"low":3275,"close":3315,"volume":4857,"rsi_14":41.13,"sma_20":3325.75,"sma_60":3519.08,"sma_120":3643.67},{"date":"2026-03-27","open":3270,"high":3285,"low":3185,"close":3280,"volume":2422,"rsi_14":49.04,"sma_20":3309.5,"sma_60":3514.0,"sma_120":3639.5},{"date":"2026-03-30","open":3230,"high":3270,"low":3175,"close":3265,"volume":3123,"rsi_14":41.67,"sma_20":3295.25,"sma_60":3508.5,"sma_120":3635.79},{"date":"2026-03-31","open":3265,"high":3345,"low":3205,"close":3250,"volume":2778,"rsi_14":48.78,"sma_20":3284.0,"sma_60":3502.33,"sma_120":3633.12},{"date":"2026-04-01","open":3295,"high":3425,"low":3295,"close":3370,"volume":3164,"rsi_14":59.22,"sma_20":3295.25,"sma_60":3498.25,"sma_120":3630.67},{"date":"2026-04-02","open":3425,"high":3450,"low":3320,"close":3380,"volume":5409,"rsi_14":59.62,"sma_20":3301.0,"sma_60":3494.25,"sma_120":3628.21},{"date":"2026-04-03","open":3350,"high":3425,"low":3350,"close":3385,"volume":958,"rsi_14":61.76,"sma_20":3299.0,"sma_60":3490.42,"sma_120":3625.83},{"date":"2026-04-06","open":3385,"high":3470,"low":3300,"close":3385,"volume":2689,"rsi_14":58.06,"sma_20":3303.75,"sma_60":3486.75,"sma_120":3623.46},{"date":"2026-04-07","open":3385,"high":3495,"low":3385,"close":3425,"volume":4304,"rsi_14":64.58,"sma_20":3307.75,"sma_60":3483.75,"sma_120":3621.67},{"date":"2026-04-08","open":3440,"high":3485,"low":3365,"close":3440,"volume":7380,"rsi_14":69.15,"sma_20":3316.75,"sma_60":3481.42,"sma_120":3620.29},{"date":"2026-04-09","open":3480,"high":3500,"low":3355,"close":3405,"volume":1723,"rsi_14":62.11,"sma_20":3323.25,"sma_60":3478.08,"sma_120":3618.71},{"date":"2026-04-10","open":3405,"high":3470,"low":3405,"close":3450,"volume":3999,"rsi_14":69.39,"sma_20":3331.75,"sma_60":3475.58,"sma_120":3617.33},{"date":"2026-04-13","open":3480,"high":3480,"low":3390,"close":3425,"volume":2358,"rsi_14":66.67,"sma_20":3339.75,"sma_60":3473.17,"sma_120":3614.58},{"date":"2026-04-14","open":3465,"high":3465,"low":3355,"close":3365,"volume":8003,"rsi_14":50.54,"sma_20":3342.5,"sma_60":3469.92,"sma_120":3611.08},{"date":"2026-04-15","open":3365,"high":3440,"low":3365,"close":3425,"volume":24901,"rsi_14":61.46,"sma_20":3349.5,"sma_60":3467.5,"sma_120":3608.08},{"date":"2026-04-16","open":3490,"high":3490,"low":3400,"close":3415,"volume":6814,"rsi_14":64.84,"sma_20":3357.25,"sma_60":3464.92,"sma_120":3604.83},{"date":"2026-04-17","open":3415,"high":3505,"low":3415,"close":3485,"volume":11963,"rsi_14":71.57,"sma_20":3367.0,"sma_60":3463.92,"sma_120":3602.17},{"date":"2026-04-20","open":3575,"high":3595,"low":3470,"close":3495,"volume":12080,"rsi_14":74.26,"sma_20":3378.75,"sma_60":3462.25,"sma_120":3599.58},{"date":"2026-04-21","open":3495,"high":4260,"low":3495,"close":3720,"volume":550342,"rsi_14":78.69,"sma_20":3402.0,"sma_60":3464.67,"sma_120":3598.33},{"date":"2026-04-22","open":3800,"high":3800,"low":3495,"close":3595,"volume":79792,"rsi_14":64.83,"sma_20":3413.75,"sma_60":3463.08,"sma_120":3595.96},{"date":"2026-04-23","open":3720,"high":4300,"low":3720,"close":3870,"volume":422922,"rsi_14":74.37,"sma_20":3441.5,"sma_60":3467.58,"sma_120":3595.5},{"date":"2026-04-24","open":3920,"high":3920,"low":3705,"close":3910,"volume":51051,"rsi_14":75.36,"sma_20":3473.0,"sma_60":3472.67,"sma_120":3595.17},{"date":"2026-04-27","open":3810,"high":3910,"low":3780,"close":3870,"volume":18454,"rsi_14":71.5,"sma_20":3503.25,"sma_60":3476.92,"sma_120":3595.62},{"date":"2026-04-28","open":3900,"high":3975,"low":3805,"close":3915,"volume":31088,"rsi_14":72.3,"sma_20":3536.5,"sma_60":3481.67,"sma_120":3595.96},{"date":"2026-04-29","open":3915,"high":3915,"low":3805,"close":3860,"volume":15458,"rsi_14":70.97,"sma_20":3561.0,"sma_60":3485.17,"sma_120":3542.58},{"date":"2026-04-30","open":3840,"high":3840,"low":3625,"close":3645,"volume":24170,"rsi_14":61.97,"sma_20":3571.25,"sma_60":3430.17,"sma_120":3396.08},{"date":"2026-05-04","open":3655,"high":3735,"low":3655,"close":3675,"volume":13183,"rsi_14":59.92,"sma_20":3588.75,"sma_60":3488.42,"sma_120":3591.5},{"date":"2026-05-06","open":3675,"high":3675,"low":3560,"close":3610,"volume":17679,"rsi_14":59.68,"sma_20":3600.0,"sma_60":3489.25,"sma_120":3589.96},{"date":"2026-05-07","open":3615,"high":3650,"low":3505,"close":3580,"volume":20853,"rsi_14":56.28,"sma_20":3607.75,"sma_60":3488.92,"sma_120":3588.83},{"date":"2026-05-08","open":3580,"high":3595,"low":3455,"close":3495,"volume":12835,"rsi_14":53.05,"sma_20":3610.5,"sma_60":3487.75,"sma_120":3586.04},{"date":"2026-05-11","open":3495,"high":3500,"low":3400,"close":3480,"volume":13744,"rsi_14":49.8,"sma_20":3614.25,"sma_60":3485.67,"sma_120":3583.33},{"date":"2026-05-12","open":3475,"high":3475,"low":3290,"close":3350,"volume":14356,"rsi_14":44.73,"sma_20":3609.25,"sma_60":3478.83,"sma_120":3570.04},{"date":"2026-05-13","open":3330,"high":3335,"low":3260,"close":3330,"volume":5353,"rsi_14":33.33,"sma_20":3604.5,"sma_60":3472.42,"sma_120":3562.62},{"date":"2026-05-14","open":3370,"high":3390,"low":3285,"close":3380,"volume":12641,"rsi_14":40.18,"sma_20":3605.25,"sma_60":3466.75,"sma_120":3557.62},{"date":"2026-05-15","open":3360,"high":3395,"low":3195,"close":3210,"volume":8633,"rsi_14":16.67,"sma_20":3594.5,"sma_60":3458.75,"sma_120":3551.42},{"date":"2026-05-18","open":3200,"high":3300,"low":3095,"close":3185,"volume":19795,"rsi_14":12.82,"sma_20":3583.0,"sma_60":3451.17,"sma_120":3546.08},{"date":"2026-05-19","open":3205,"high":3275,"low":3095,"close":3125,"volume":9054,"rsi_14":12.56,"sma_20":3565.0,"sma_60":3441.92,"sma_120":3541.08},{"date":"2026-05-20","open":3105,"high":3165,"low":3000,"close":3100,"volume":10806,"rsi_14":8.21,"sma_20":3545.25,"sma_60":3433.0,"sma_120":3534.96},{"date":"2026-05-21","open":3125,"high":3165,"low":3100,"close":3120,"volume":9969,"rsi_14":10.64,"sma_20":3515.25,"sma_60":3424.25,"sma_120":3530.29},{"date":"2026-05-22","open":3135,"high":3290,"low":3135,"close":3235,"volume":4734,"rsi_14":25.6,"sma_20":3497.25,"sma_60":3417.5,"sma_120":3526.75},{"date":"2026-05-26","open":3235,"high":3260,"low":3125,"close":3130,"volume":6834,"rsi_14":20.22,"sma_20":3460.25,"sma_60":3409.17,"sma_120":3523.08},{"date":"2026-05-27","open":3000,"high":3000,"low":2825,"close":2850,"volume":20260,"rsi_14":16.37,"sma_20":3407.25,"sma_60":3396.58,"sma_120":3515.29},{"date":"2026-05-28","open":2910,"high":2910,"low":2450,"close":2580,"volume":59220,"rsi_14":13.5,"sma_20":3342.75,"sma_60":3380.42,"sma_120":3505.75},{"date":"2026-05-29","open":2580,"high":3200,"low":2450,"close":2760,"volume":278064,"rsi_14":24.91,"sma_20":3285.0,"sma_60":3368.5,"sma_120":3497.67},{"date":"2026-06-01","open":2715,"high":2930,"low":2590,"close":2690,"volume":45536,"rsi_14":24.01,"sma_20":3226.5,"sma_60":3360.92,"sma_120":3488.96},{"date":"2026-06-02","open":2715,"high":2725,"low":2485,"close":2580,"volume":21537,"rsi_14":24.33,"sma_20":3173.25,"sma_60":3349.5,"sma_120":3479.38},{"date":"2026-06-04","open":2580,"high":2730,"low":2500,"close":2560,"volume":5945,"rsi_14":24.33,"sma_20":3117.5,"sma_60":3335.08,"sma_120":3470.0},{"date":"2026-06-05","open":2430,"high":2565,"low":2430,"close":2475,"volume":9635,"rsi_14":20.52,"sma_20":3060.75,"sma_60":3321.5,"sma_120":3459.75},{"date":"2026-06-08","open":2475,"high":2475,"low":2275,"close":2275,"volume":11203,"rsi_14":20.13,"sma_20":2995.5,"sma_60":3303.67,"sma_120":3447.75},{"date":"2026-06-09","open":2345,"high":2445,"low":2270,"close":2315,"volume":6956,"rsi_14":22.47,"sma_20":2936.5,"sma_60":3287.92,"sma_120":3436.04},{"date":"2026-06-10","open":2320,"high":2790,"low":2315,"close":2405,"volume":242565,"rsi_14":27.64,"sma_20":2882.75,"sma_60":3273.42,"sma_120":3425.0},{"date":"2026-06-11","open":2410,"high":2440,"low":2310,"close":2400,"volume":17912,"rsi_14":27.99,"sma_20":2835.25,"sma_60":3258.75,"sma_120":3414.33},{"date":"2026-06-12","open":2410,"high":2570,"low":2410,"close":2460,"volume":14039,"rsi_14":29.75,"sma_20":2791.75,"sma_60":3245.33,"sma_120":3404.0},{"date":"2026-06-15","open":2505,"high":2660,"low":2460,"close":2530,"volume":4012,"rsi_14":27.76,"sma_20":2749.25,"sma_60":3232.33,"sma_120":3394.58},{"date":"2026-06-16","open":2535,"high":2550,"low":2420,"close":2525,"volume":8379,"rsi_14":29.63,"sma_20":2715.0,"sma_60":3219.67,"sma_120":3385.04},{"date":"2026-06-17","open":2510,"high":2525,"low":2460,"close":2515,"volume":1042,"rsi_14":54.17,"sma_20":2511.0,"sma_60":3130.42,"sma_120":3322.21},{"date":"2026-06-18","open":2465,"high":2545,"low":2420,"close":2440,"volume":6224,"rsi_14":43.14,"sma_20":2647.25,"sma_60":3193.08,"sma_120":3365.75},{"date":"2026-06-19","open":2440,"high":2500,"low":2330,"close":2450,"volume":2556,"rsi_14":31.76,"sma_20":2614.75,"sma_60":3179.58,"sma_120":3356.29},{"date":"2026-06-22","open":2450,"high":2450,"low":2350,"close":2355,"volume":1939,"rsi_14":30.86,"sma_20":2576.5,"sma_60":3164.58,"sma_120":3345.79},{"date":"2026-06-23","open":2355,"high":2405,"low":2200,"close":2200,"volume":5856,"rsi_14":29.35,"sma_20":2524.75,"sma_60":3145.25,"sma_120":3334.21},{"date":"2026-06-24","open":2240,"high":2245,"low":2120,"close":2190,"volume":4357,"rsi_14":29.67,"sma_20":2477.75,"sma_60":3126.5,"sma_120":3322.79},{"date":"2026-06-25","open":2190,"high":2600,"low":2185,"close":2240,"volume":8637,"rsi_14":36.57,"sma_20":2447.25,"sma_60":3109.17,"sma_120":3311.58},{"date":"2026-06-26","open":2335,"high":2335,"low":2115,"close":2120,"volume":8250,"rsi_14":40.25,"sma_20":2424.25,"sma_60":3090.08,"sma_120":3299.29},{"date":"2026-06-29","open":2160,"high":2265,"low":2050,"close":2265,"volume":829,"rsi_14":47.22,"sma_20":2399.5,"sma_60":3073.67,"sma_120":3288.0},{"date":"2026-06-30","open":2275,"high":2585,"low":2225,"close":2315,"volume":8681,"rsi_14":44.77,"sma_20":2380.75,"sma_60":3056.08,"sma_120":3277.17},{"date":"2026-07-01","open":2325,"high":2345,"low":2190,"close":2300,"volume":3964,"rsi_14":44.25,"sma_20":2366.75,"sma_60":3038.08,"sma_120":3266.17},{"date":"2026-07-02","open":2295,"high":2315,"low":2295,"close":2305,"volume":51,"rsi_14":40.49,"sma_20":2354.0,"sma_60":3020.08,"sma_120":3255.25},{"date":"2026-07-03","open":2240,"high":2300,"low":2200,"close":2265,"volume":1773,"rsi_14":33.12,"sma_20":2343.5,"sma_60":3001.42,"sma_120":3244.08},{"date":"2026-07-06","open":2195,"high":2290,"low":2150,"close":2235,"volume":3404,"rsi_14":32.1,"sma_20":2341.5,"sma_60":2981.58,"sma_120":3232.67},{"date":"2026-07-07","open":2240,"high":2240,"low":2085,"close":2170,"volume":1553,"rsi_14":30.06,"sma_20":2334.25,"sma_60":2960.42,"sma_120":3220.92},{"date":"2026-07-08","open":2115,"high":2175,"low":2105,"close":2145,"volume":1368,"rsi_14":31.9,"sma_20":2321.25,"sma_60":2939.42,"sma_120":3208.75},{"date":"2026-07-09","open":2145,"high":2180,"low":2085,"close":2180,"volume":1064,"rsi_14":33.93,"sma_20":2310.25,"sma_60":2918.25,"sma_120":3196.92},{"date":"2026-07-10","open":2175,"high":2270,"low":2165,"close":2265,"volume":711,"rsi_14":44.58,"sma_20":2300.5,"sma_60":2898.92,"sma_120":3186.04},{"date":"2026-07-13","open":2360,"high":2360,"low":2175,"close":2195,"volume":1446,"rsi_14":49.66,"sma_20":2283.75,"sma_60":2879.42,"sma_120":3174.67},{"date":"2026-07-14","open":2195,"high":2195,"low":1976,"close":2105,"volume":4978,"rsi_14":44.85,"sma_20":2262.75,"sma_60":2857.42,"sma_120":3162.46},{"date":"2026-07-15","open":2145,"high":2145,"low":2020,"close":2105,"volume":10132,"rsi_14":41.29,"sma_20":2242.25,"sma_60":2835.58,"sma_120":3150.25},{"date":"2026-07-16","open":2100,"high":2105,"low":1980,"close":2045,"volume":6007,"rsi_14":44.76,"sma_20":2222.5,"sma_60":2811.58,"sma_120":3137.75},{"date":"2026-07-20","open":2040,"high":2040,"low":1970,"close":1995,"volume":2256,"rsi_14":28.23,"sma_20":2199.75,"sma_60":2786.58,"sma_120":3124.42},{"date":"2026-07-21","open":1980,"high":2045,"low":1967,"close":2015,"volume":2176,"rsi_14":24.58,"sma_20":2182.75,"sma_60":2758.17,"sma_120":3111.42},{"date":"2026-07-22","open":2015,"high":2075,"low":1999,"close":2000,"volume":2880,"rsi_14":24.58,"sma_20":2172.75,"sma_60":2731.58,"sma_120":3097.33},{"date":"2026-07-23","open":2010,"high":2125,"low":1910,"close":2070,"volume":584,"rsi_14":32.06,"sma_20":2166.75,"sma_60":2701.58,"sma_120":3084.58},{"date":"2026-07-24","open":2065,"high":2070,"low":2025,"close":2050,"volume":1068,"rsi_14":33.07,"sma_20":2157.25,"sma_60":2670.58,"sma_120":3071.62},{"date":"2026-07-27","open":2070,"high":2070,"low":1971,"close":2035,"volume":2834,"rsi_14":33.87,"sma_20":2153.0,"sma_60":2640.0,"sma_120":3058.46},{"date":"2026-07-28","open":2020,"high":2020,"low":1870,"close":1870,"volume":6862,"rsi_14":29.17,"sma_20":2133.25,"sma_60":2605.92,"sma_120":3043.79},{"date":"2026-07-29","open":1907,"high":1907,"low":1477,"close":1637,"volume":9442,"rsi_14":22.63,"sma_20":2099.35,"sma_60":2568.87,"sma_120":3027.02},{"date":"2026-07-30","open":1626,"high":1727,"low":1626,"close":1650,"volume":1154,"rsi_14":20.75,"sma_20":2066.85,"sma_60":2535.62,"sma_120":3010.77},{"date":"2026-07-31","open":1655,"high":1818,"low":1655,"close":1815,"volume":5568,"rsi_14":27.18,"sma_20":2042.35,"sma_60":2504.62,"sma_120":2996.52},{"date":"2026-08-03","open":1805,"high":1885,"low":1805,"close":1870,"volume":732,"rsi_14":33.26,"sma_20":2022.6,"sma_60":2475.62,"sma_120":2982.43},{"date":"2026-08-04","open":1875,"high":1950,"low":1870,"close":1945,"volume":888,"rsi_14":41.63,"sma_20":2008.1,"sma_60":2448.37,"sma_120":2968.64},{"date":"2026-08-05","open":1906,"high":2165,"low":1906,"close":2165,"volume":5383,"rsi_14":52.55,"sma_20":2007.85,"sma_60":2426.2,"sma_120":2956.97},{"date":"2026-08-06","open":2170,"high":2185,"low":2160,"close":2180,"volume":179,"rsi_14":55.97,"sma_20":2009.6,"sma_60":2404.53,"sma_120":2945.1},{"date":"2026-08-07","open":2190,"high":2265,"low":2100,"close":2145,"volume":3691,"rsi_14":56.72,"sma_20":2007.85,"sma_60":2384.45,"sma_120":2931.64},{"date":"2026-08-10","open":2145,"high":2240,"low":2085,"close":2195,"volume":1238,"rsi_14":57.85,"sma_20":2004.35,"sma_60":2365.53,"sma_120":2918.97},{"date":"2026-08-11","open":2200,"high":2280,"low":2145,"close":2280,"volume":4588,"rsi_14":61.51,"sma_20":2008.6,"sma_60":2347.2,"sma_120":2906.97},{"date":"2026-08-12","open":2175,"high":2290,"low":2175,"close":2280,"volume":404,"rsi_14":59.16,"sma_20":2017.35,"sma_60":2331.7,"sma_120":2895.22},{"date":"2026-08-13","open":2280,"high":2385,"low":2270,"close":2385,"volume":2383,"rsi_14":63.61,"sma_20":2031.35,"sma_60":2318.37,"sma_120":2884.77},{"date":"2026-08-14","open":2495,"high":2495,"low":2295,"close":2415,"volume":1707,"rsi_14":65.25,"sma_20":2049.85,"sma_60":2306.53,"sma_120":2874.22},{"date":"2026-08-18","open":2495,"high":2495,"low":2305,"close":2370,"volume":1151,"rsi_14":72.2,"sma_20":2068.6,"sma_60":2294.37,"sma_120":2863.68},{"date":"2026-08-19","open":2370,"high":2405,"low":2300,"close":2395,"volume":690,"rsi_14":91.29,"sma_20":2087.6,"sma_60":2282.28,"sma_120":2853.27},{"date":"2026-08-20","open":2435,"high":2435,"low":2325,"close":2435,"volume":1353,"rsi_14":91.53,"sma_20":2109.35,"sma_60":2268.95,"sma_120":2843.22},{"date":"2026-08-21","open":2445,"high":2445,"low":2325,"close":2370,"volume":1055,"rsi_14":82.84,"sma_20":2124.35,"sma_60":2256.28,"sma_120":2832.72},{"date":"2026-08-24","open":2495,"high":2495,"low":2355,"close":2400,"volume":1988,"rsi_14":82.32,"sma_20":2141.85,"sma_60":2248.78,"sma_120":2822.68},{"date":"2026-08-25","open":2350,"high":2395,"low":2200,"close":2380,"volume":1453,"rsi_14":78.43,"sma_20":2159.1,"sma_60":2245.45,"sma_120":2812.93},{"date":"2026-08-26","open":2380,"high":2380,"low":2315,"close":2380,"volume":56,"rsi_14":69.72,"sma_20":2184.6,"sma_60":2239.12,"sma_120":2803.81},{"date":"2026-08-27","open":2330,"high":2565,"low":2265,"close":2380,"volume":1427,"rsi_14":68.87,"sma_20":2221.75,"sma_60":2233.95,"sma_120":2797.43},{"date":"2026-08-28","open":2375,"high":2380,"low":2325,"close":2380,"volume":418,"rsi_14":73.74,"sma_20":2258.25,"sma_60":2230.62,"sma_120":2790.06},{"date":"2026-08-31","open":2365,"high":2380,"low":2320,"close":2365,"volume":986,"rsi_14":68.48,"sma_20":2285.75,"sma_60":2227.37,"sma_120":2781.22},{"date":"2026-09-01","open":2375,"high":2385,"low":2330,"close":2380,"volume":357,"rsi_14":62.82,"sma_20":2311.25,"sma_60":2225.78,"sma_120":2773.64},{"date":"2026-09-02","open":2335,"high":2335,"low":2200,"close":2270,"volume":2013,"rsi_14":49.0,"sma_20":2327.5,"sma_60":2225.7,"sma_120":2764.68},{"date":"2026-09-03","open":2270,"high":2315,"low":2225,"close":2310,"volume":555,"rsi_14":41.38,"sma_20":2334.75,"sma_60":2225.62,"sma_120":2756.77},{"date":"2026-09-04","open":2310,"high":2310,"low":2280,"close":2300,"volume":583,"rsi_14":36.14,"sma_20":2340.75,"sma_60":2223.87,"sma_120":2748.64},{"date":"2026-09-07","open":2250,"high":2300,"low":2250,"close":2300,"volume":226,"rsi_14":40.54,"sma_20":2348.5,"sma_60":2222.2,"sma_120":2740.47},{"date":"2026-09-08","open":2300,"high":2315,"low":2275,"close":2310,"volume":1743,"rsi_14":38.03,"sma_20":2354.25,"sma_60":2219.7,"sma_120":2732.52},{"date":"2026-09-09","open":2320,"high":2320,"low":2250,"close":2305,"volume":218,"rsi_14":29.69,"sma_20":2355.5,"sma_60":2215.95,"sma_120":2724.14},{"date":"2026-09-10","open":2305,"high":2310,"low":2240,"close":2250,"volume":1010,"rsi_14":30.65,"sma_20":2354.0,"sma_60":2211.37,"sma_120":2715.52},{"date":"2026-09-11","open":2250,"high":2470,"low":2210,"close":2315,"volume":7374,"rsi_14":37.68,"sma_20":2350.5,"sma_60":2208.03,"sma_120":2707.64},{"date":"2026-09-14","open":2275,"high":2460,"low":2255,"close":2350,"volume":5190,"rsi_14":45.83,"sma_20":2347.25,"sma_60":2206.53,"sma_120":2699.81},{"date":"2026-09-15","open":2360,"high":2500,"low":2250,"close":2500,"volume":563,"rsi_14":61.76,"sma_20":2353.75,"sma_60":2207.37,"sma_120":2693.47},{"date":"2026-09-16","open":2310,"high":2310,"low":2205,"close":2305,"volume":1472,"rsi_14":44.68,"sma_20":2349.25,"sma_60":2206.53,"sma_120":2685.56},{"date":"2026-09-17","open":2250,"high":2310,"low":2250,"close":2310,"volume":44,"rsi_14":45.07,"sma_20":2343.0,"sma_60":2208.37,"sma_120":2676.81},{"date":"2026-09-18","open":2275,"high":2275,"low":2200,"close":2265,"volume":1707,"rsi_14":43.24,"sma_20":2337.75,"sma_60":2209.62,"sma_120":2668.06},{"date":"2026-09-21","open":2245,"high":2330,"low":2205,"close":2330,"volume":892,"rsi_14":46.84,"sma_20":2334.25,"sma_60":2211.12,"sma_120":2660.14},{"date":"2026-09-22","open":2305,"high":2305,"low":2225,"close":2285,"volume":604,"rsi_14":51.03,"sma_20":2329.5,"sma_60":2213.87,"sma_120":2651.97},{"date":"2026-09-23","open":2285,"high":2285,"low":2205,"close":2265,"volume":2996,"rsi_14":46.81,"sma_20":2323.75,"sma_60":2213.87,"sma_120":2643.77},{"date":"2026-09-28","open":2250,"high":2280,"low":2225,"close":2265,"volume":1245,"rsi_14":47.48,"sma_20":2318.0,"sma_60":2213.03,"sma_120":2634.56},{"date":"2026-09-29","open":2270,"high":2270,"low":2270,"close":2270,"volume":18,"rsi_14":47.86,"sma_20":2312.5,"sma_60":2212.53,"sma_120":2625.31},{"date":"2026-09-30","open":2220,"high":2275,"low":2220,"close":2260,"volume":3384,"rsi_14":46.43,"sma_20":2307.25,"sma_60":2211.78,"sma_120":2615.93},{"date":"2026-10-01","open":2225,"high":2260,"low":2195,"close":2260,"volume":522,"rsi_14":46.76,"sma_20":2301.25,"sma_60":2211.7,"sma_120":2606.56},{"date":"2026-10-02","open":2270,"high":2400,"low":2215,"close":2300,"volume":1654,"rsi_14":53.68,"sma_20":2302.75,"sma_60":2212.78,"sma_120":2597.18},{"date":"2026-10-06","open":2310,"high":2500,"low":2300,"close":2355,"volume":787,"rsi_14":52.99,"sma_20":2305.0,"sma_60":2215.87,"sma_120":2588.14},{"date":"2026-10-07","open":2325,"high":2325,"low":2255,"close":2270,"volume":691,"rsi_14":44.44,"sma_20":2303.5,"sma_60":2217.95,"sma_120":2578.68},{"date":"2026-10-08","open":2280,"high":2500,"low":2155,"close":2210,"volume":4488,"rsi_14":26.98,"sma_20":2299.0,"sma_60":2218.45,"sma_120":2568.35},{"date":"2026-10-12","open":2210,"high":2260,"low":2150,"close":2150,"volume":702,"rsi_14":34.34,"sma_20":2291.0,"sma_60":2216.53,"sma_120":2557.72},{"date":"2026-10-13","open":2195,"high":2195,"low":2105,"close":2150,"volume":1143,"rsi_14":33.67,"sma_20":2283.25,"sma_60":2215.78,"sma_120":2547.6},{"date":"2026-10-14","open":2150,"high":2180,"low":2140,"close":2180,"volume":378,"rsi_14":41.05,"sma_20":2279.75,"sma_60":2217.03,"sma_120":2537.22},{"date":"2026-10-15","open":2180,"high":2180,"low":2000,"close":2110,"volume":1985,"rsi_14":27.08,"sma_20":2269.5,"sma_60":2217.12,"sma_120":2526.35},{"date":"2026-10-16","open":2020,"high":2735,"low":2020,"close":2060,"volume":3575,"rsi_14":26.8,"sma_20":2255.0,"sma_60":2217.37,"sma_120":2514.47},{"date":"2026-10-19","open":2115,"high":2480,"low":2105,"close":2240,"volume":11011,"rsi_14":48.06,"sma_20":2242.0,"sma_60":2221.45,"sma_120":2504.02},{"date":"2026-10-20","open":2225,"high":2275,"low":2130,"close":2180,"volume":9447,"rsi_14":43.97,"sma_20":2235.75,"sma_60":2224.2,"sma_120":2491.18},{"date":"2026-10-21","open":2175,"high":2195,"low":2120,"close":2170,"volume":1225,"rsi_14":42.96,"sma_20":2228.75,"sma_60":2227.03,"sma_120":2479.31},{"date":"2026-10-22","open":2170,"high":2185,"low":2170,"close":2170,"volume":221,"rsi_14":43.57,"sma_20":2224.0,"sma_60":2228.7,"sma_120":2465.14},{"date":"2026-10-23","open":2195,"high":2195,"low":2110,"close":2120,"volume":718,"rsi_14":40.67,"sma_20":2213.5,"sma_60":2229.87,"sma_120":2450.22}],"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":"솔루스첨단소재2우B","phase":"above-fold","symbol_resolved":true}