{"status":"ok","report":{"price_analysis":{"current":2865.0,"change_1d":-3.5,"change_7d":-4.5,"change_30d":-12.4,"high_30d":3390.0,"low_30d":2750.0,"position_in_range":18.0,"support":2814.0,"resistance":3326.0},"summary":"소마젠(950200)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 5508.13만. 현재가 2,865원, 전일 대비 -3.5%, 30일 -12.4%. PER 57300.0배 / ROE 9.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.11만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 57300.0배입니다. ROE 9.0%입니다. 시가총액 5508.13만. 매출 3954.03만, 영업이익 -55.62만.","grade":"C","comment":"PER 57300.0배, ROE 8.99%","per":null,"pbr":2.66,"roe":8.99,"eps":0.05,"revenue":39540303.0,"operating_income":-556213.0,"net_income":759863.0,"market_cap":55081312,"profit_margin":1.92,"roa":5.41,"operating_margin":-1.41,"gross_margin":24.05,"debt_ratio":0.6622613791187739,"total_assets":34456687.0,"total_equity":20728802.0,"total_debt":13727885.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.8로 약세 구간입니다. MACD(-59.34)가 시그널선(-59.67)을 상회합니다(골든크로스). 현재가가 SMA20(3004)과 SMA60(3108) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2848~3160 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.78260869565217,"macd":-59.34496461352046,"macd_signal":-59.67041310956786,"sma_20":3003.75,"sma_60":3108.5,"bb_upper":3159.790860033518,"bb_lower":2847.709139966482,"atr_14":172.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.11만, 기관 순매수 0.00. 30일 누적: 외국인 5.08만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":31141.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":4739.0,"institution_net":0.0,"retail_net":-4739.0},{"date":"2026-10-22","foreign_net":1262.0,"institution_net":0.0,"retail_net":-1262.0},{"date":"2026-10-21","foreign_net":3026.0,"institution_net":0.0,"retail_net":-3026.0},{"date":"2026-10-20","foreign_net":4078.0,"institution_net":0.0,"retail_net":-4078.0},{"date":"2026-10-19","foreign_net":18036.0,"institution_net":0.0,"retail_net":-18036.0},{"date":"2026-10-16","foreign_net":8621.0,"institution_net":0.0,"retail_net":-8621.0},{"date":"2026-10-15","foreign_net":11991.0,"institution_net":0.0,"retail_net":-11991.0},{"date":"2026-10-14","foreign_net":-822.0,"institution_net":0.0,"retail_net":822.0},{"date":"2026-10-13","foreign_net":5315.0,"institution_net":0.0,"retail_net":-5315.0},{"date":"2026-10-12","foreign_net":-16372.0,"institution_net":0.0,"retail_net":16372.0},{"date":"2026-10-08","foreign_net":3341.0,"institution_net":0.0,"retail_net":-3341.0},{"date":"2026-10-07","foreign_net":981.0,"institution_net":0.0,"retail_net":-981.0},{"date":"2026-10-06","foreign_net":-8841.0,"institution_net":-598.0,"retail_net":9439.0},{"date":"2026-10-02","foreign_net":852.0,"institution_net":598.0,"retail_net":-1450.0},{"date":"2026-10-01","foreign_net":12008.0,"institution_net":0.0,"retail_net":-12008.0},{"date":"2026-09-30","foreign_net":12972.0,"institution_net":0.0,"retail_net":-12972.0},{"date":"2026-09-29","foreign_net":-3077.0,"institution_net":0.0,"retail_net":3077.0},{"date":"2026-09-28","foreign_net":-1044.0,"institution_net":0.0,"retail_net":1044.0},{"date":"2026-09-23","foreign_net":-1660.0,"institution_net":0.0,"retail_net":1660.0},{"date":"2026-09-22","foreign_net":-3506.0,"institution_net":0.0,"retail_net":3506.0},{"date":"2026-09-21","foreign_net":3810.0,"institution_net":0.0,"retail_net":-3810.0},{"date":"2026-09-18","foreign_net":-11325.0,"institution_net":0.0,"retail_net":11325.0},{"date":"2026-09-17","foreign_net":4185.0,"institution_net":0.0,"retail_net":-4185.0},{"date":"2026-09-16","foreign_net":1438.0,"institution_net":0.0,"retail_net":-1438.0},{"date":"2026-09-15","foreign_net":6241.0,"institution_net":-90.0,"retail_net":-6151.0},{"date":"2026-09-14","foreign_net":-1606.0,"institution_net":90.0,"retail_net":1516.0},{"date":"2026-09-11","foreign_net":-10524.0,"institution_net":0.0,"retail_net":10524.0},{"date":"2026-09-10","foreign_net":765.0,"institution_net":-185.0,"retail_net":-580.0},{"date":"2026-09-09","foreign_net":9076.0,"institution_net":185.0,"retail_net":-9261.0},{"date":"2026-09-08","foreign_net":-3173.0,"institution_net":0.0,"retail_net":3173.0}],"periods":{"d1":{"foreign_net":4739.0,"institution_net":0,"retail_net":-4739.0},"d3":{"foreign_net":9027.0,"institution_net":0,"retail_net":-9027.0},"d7":{"foreign_net":51753.0,"institution_net":0,"retail_net":-51753.0},"d14":{"foreign_net":36207.0,"institution_net":0.0,"retail_net":-36207.0},"d30":{"foreign_net":50787.0,"institution_net":0.0,"retail_net":-50787.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 57300.0x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":65,"summary":"매출 -7.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.5,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":125.0,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.0%","metrics":[{"name":"ROE","value":8.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.8,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 2.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.45,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.37,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 57300.0x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -7.5%"},"profitability":{"grade":"C","reason":"ROE 9.0%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.66,"per_5y_high":56000.0,"per_5y_low":56000.0,"per_5y_avg":56000.0,"per_percentile":null,"pbr_5y_high":5230.0,"pbr_5y_low":3262.98,"pbr_5y_avg":4603.26,"pbr_percentile":0.0,"per_5y_median":56000.0,"pbr_5y_median":4889.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":4210.66},{"quarter":"2024-Q3","per":null,"pbr":4995.38},{"quarter":"2024-Q4","per":null,"pbr":4748.47},{"quarter":"2025-Q1","per":null,"pbr":4109.36},{"quarter":"2025-Q2","per":null,"pbr":5022.06},{"quarter":"2025-Q3","per":null,"pbr":4960.47},{"quarter":"2025-Q4","per":null,"pbr":5230.0},{"quarter":"2026-Q1","per":null,"pbr":4889.98},{"quarter":"2026-Q2","per":null,"pbr":3262.98},{"quarter":"현재","per":null,"pbr":2.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3285.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":null,"eps":0.05,"close":2800.0,"source":"reported"},{"date":"2026-07","per":null,"eps":0.05,"close":2735.0,"source":"reported"},{"date":"2026-08","per":null,"eps":0.05,"close":3475.0,"source":"reported"},{"date":"2026-09","per":null,"eps":0.05,"close":3070.0,"source":"reported"},{"date":"2026-10","per":null,"eps":0.05,"close":2815.0,"source":"reported"}],"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"57300.0배"},{"label":"PBR","value":"2.7배"},{"label":"ROE","value":"9.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:35:57.793440+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.08990770426578439,"dividend_yield":null,"eps":0.1,"revenue":8097885.0,"operating_income":121820.0,"net_income":1863679.0,"market_cap":null,"profit_margin":0.2301439202952376,"operating_margin":0.015043434180653343,"roa":0.05408758537929082,"gross_margin":0.24050502075541946,"total_equity":20728802.0,"total_assets":34456687.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.49,"roe":-0.025857041128485574,"dividend_yield":null,"eps":-0.02,"revenue":8755533.0,"operating_income":-487025.0,"net_income":-453451.0,"market_cap":68000000000.0,"profit_margin":-0.05179022225146088,"operating_margin":-0.055624826038574694,"roa":-0.012808478292861983,"gross_margin":0.24140574879907367,"total_equity":17536848.0,"total_assets":35402410.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.010724611430579296,"dividend_yield":null,"eps":-0.01,"revenue":11793052.0,"operating_income":-80087.0,"net_income":-192195.0,"market_cap":null,"profit_margin":-0.016297307940302475,"operating_margin":-0.00679103255035253,"roa":-0.005539752055346157,"gross_margin":0.23615116765363198,"total_equity":17920929.0,"total_assets":34693791.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.025428300954711516,"dividend_yield":null,"eps":-0.02,"revenue":10893833.0,"operating_income":-110921.0,"net_income":-458170.0,"market_cap":null,"profit_margin":-0.042057740374760656,"operating_margin":-0.010181999301806811,"roa":-0.012031546774991641,"gross_margin":0.22581611082159972,"total_equity":18018113.0,"total_assets":38080723.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04968765812914488,"dividend_yield":null,"eps":-0.05,"revenue":11141158.0,"operating_income":-136013.0,"net_income":-915368.0,"market_cap":null,"profit_margin":-0.08216093874622368,"operating_margin":-0.012208156459140064,"roa":-0.0249038953268522,"gross_margin":0.22847023621781506,"total_equity":18422442.0,"total_assets":36756017.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06945013869458527,"dividend_yield":null,"eps":-0.07,"revenue":7791296.0,"operating_income":-1258433.0,"net_income":-1341111.0,"market_cap":null,"profit_margin":-0.1721293864332712,"operating_margin":-0.1615178014030015,"roa":-0.03458736141087424,"gross_margin":0.15002099779035477,"total_equity":19310415.0,"total_assets":38774597.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04945287520029176,"dividend_yield":null,"eps":-0.05,"revenue":9967600.0,"operating_income":-362904.0,"net_income":-1018881.0,"market_cap":null,"profit_margin":-0.10221929050122397,"operating_margin":-0.036408363096432445,"roa":-0.027017717392800254,"gross_margin":0.2505318231068662,"total_equity":20603069.0,"total_assets":37711587.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04900965048463381,"dividend_yield":null,"eps":-0.06,"revenue":8672946.0,"operating_income":-1011245.0,"net_income":-1059378.0,"market_cap":null,"profit_margin":-0.12214742257129238,"operating_margin":-0.11659763591287205,"roa":-0.024797878115219132,"gross_margin":0.1707576641201271,"total_equity":21615702.0,"total_assets":42720510.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0489916704367033,"dividend_yield":null,"eps":-0.06,"revenue":6325612.0,"operating_income":-869919.0,"net_income":-1104576.0,"market_cap":null,"profit_margin":-0.174619625737399,"operating_margin":-0.13752329418876783,"roa":-0.030604326392064403,"gross_margin":0.23196664607313885,"total_equity":22546200.0,"total_assets":36092152.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05847462557347183,"dividend_yield":null,"eps":-0.07,"revenue":7045957.0,"operating_income":-1590263.0,"net_income":-1386062.0,"market_cap":null,"profit_margin":-0.19671735152513703,"operating_margin":-0.22569865243287746,"roa":-0.042307264158922664,"gross_margin":0.15544985585350576,"total_equity":23703649.0,"total_assets":32761797.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.053081381535389945,"dividend_yield":null,"eps":-0.07,"revenue":6302043.0,"operating_income":-1028342.0,"net_income":-1327530.0,"market_cap":null,"profit_margin":-0.21065073659446626,"operating_margin":-0.16317597325184865,"roa":-0.03838176757186032,"gross_margin":0.21924826599881975,"total_equity":25009334.0,"total_assets":34587516.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.040577043049300404,"dividend_yield":null,"eps":-0.06,"revenue":5872907.0,"operating_income":-944742.0,"net_income":-1061360.0,"market_cap":null,"profit_margin":-0.18072140423813965,"operating_margin":-0.1608644577549074,"roa":-0.0312768201325876,"gross_margin":0.21121635333234462,"total_equity":26156662.0,"total_assets":33934396.0}],"current_price":2865.0,"change_pct":-3.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-07-13","close":15100.0},{"date":"2020-07-14","close":19600.0},{"date":"2020-07-15","close":20400.0},{"date":"2020-07-16","close":20450.0},{"date":"2020-07-17","close":20000.0},{"date":"2020-07-20","close":18600.0},{"date":"2020-07-21","close":19900.0},{"date":"2020-07-22","close":19700.0},{"date":"2020-07-23","close":19700.0},{"date":"2020-07-24","close":18850.0},{"date":"2020-07-27","close":17900.0},{"date":"2020-07-28","close":17250.0},{"date":"2020-07-29","close":16550.0},{"date":"2020-07-30","close":16800.0},{"date":"2020-07-31","close":16500.0},{"date":"2020-08-03","close":17150.0},{"date":"2020-08-04","close":17800.0},{"date":"2020-08-05","close":17600.0},{"date":"2020-08-06","close":17200.0},{"date":"2020-08-07","close":16950.0},{"date":"2020-08-10","close":16550.0},{"date":"2020-08-11","close":16400.0},{"date":"2020-08-12","close":17150.0},{"date":"2020-08-13","close":16600.0},{"date":"2020-08-14","close":16450.0},{"date":"2020-08-18","close":15000.0},{"date":"2020-08-19","close":14550.0},{"date":"2020-08-20","close":13550.0},{"date":"2020-08-21","close":14800.0},{"date":"2020-08-24","close":16900.0},{"date":"2020-08-25","close":16950.0},{"date":"2020-08-26","close":17900.0},{"date":"2020-08-27","close":17500.0},{"date":"2020-08-28","close":16950.0},{"date":"2020-08-31","close":16400.0},{"date":"2020-09-01","close":17200.0},{"date":"2020-09-02","close":17050.0},{"date":"2020-09-03","close":17450.0},{"date":"2020-09-04","close":16900.0},{"date":"2020-09-07","close":16750.0},{"date":"2020-09-08","close":16950.0},{"date":"2020-09-09","close":17250.0},{"date":"2020-09-10","close":17100.0},{"date":"2020-09-11","close":17350.0},{"date":"2020-09-14","close":17450.0},{"date":"2020-09-15","close":15800.0},{"date":"2020-09-16","close":15100.0},{"date":"2020-09-17","close":14700.0},{"date":"2020-09-18","close":14550.0},{"date":"2020-09-21","close":14500.0},{"date":"2020-09-22","close":15750.0},{"date":"2020-09-23","close":14850.0},{"date":"2020-09-24","close":13900.0},{"date":"2020-09-25","close":14000.0},{"date":"2020-09-28","close":13900.0},{"date":"2020-09-29","close":14200.0},{"date":"2020-10-05","close":14050.0},{"date":"2020-10-06","close":14300.0},{"date":"2020-10-07","close":14400.0},{"date":"2020-10-08","close":15100.0},{"date":"2020-10-12","close":15150.0},{"date":"2020-10-13","close":14400.0},{"date":"2020-10-14","close":14150.0},{"date":"2020-10-15","close":13300.0},{"date":"2020-10-16","close":12900.0},{"date":"2020-10-19","close":12700.0},{"date":"2020-10-20","close":13050.0},{"date":"2020-10-21","close":13250.0},{"date":"2020-10-22","close":12700.0},{"date":"2020-10-23","close":12500.0},{"date":"2020-10-26","close":11500.0},{"date":"2020-10-27","close":11500.0},{"date":"2020-10-28","close":11900.0},{"date":"2020-10-29","close":11950.0},{"date":"2020-10-30","close":11600.0},{"date":"2020-11-02","close":11750.0},{"date":"2020-11-03","close":12400.0},{"date":"2020-11-04","close":12250.0},{"date":"2020-11-05","close":12600.0},{"date":"2020-11-06","close":14450.0},{"date":"2020-11-09","close":14150.0},{"date":"2020-11-10","close":12850.0},{"date":"2020-11-11","close":13250.0},{"date":"2020-11-12","close":13950.0},{"date":"2020-11-13","close":18100.0},{"date":"2020-11-16","close":18250.0},{"date":"2020-11-17","close":20700.0},{"date":"2020-11-18","close":19950.0},{"date":"2020-11-19","close":21600.0},{"date":"2020-11-20","close":22500.0},{"date":"2020-11-23","close":21150.0},{"date":"2020-11-24","close":20200.0},{"date":"2020-11-25","close":18800.0},{"date":"2020-11-26","close":18900.0},{"date":"2020-11-27","close":19450.0},{"date":"2020-11-30","close":18650.0},{"date":"2020-12-01","close":19200.0},{"date":"2020-12-02","close":18550.0},{"date":"2020-12-03","close":21550.0},{"date":"2020-12-04","close":19750.0},{"date":"2020-12-07","close":19350.0},{"date":"2020-12-08","close":18250.0},{"date":"2020-12-09","close":17250.0},{"date":"2020-12-10","close":17200.0},{"date":"2020-12-11","close":17450.0},{"date":"2020-12-14","close":19700.0},{"date":"2020-12-15","close":20150.0},{"date":"2020-12-16","close":20750.0},{"date":"2020-12-17","close":21000.0},{"date":"2020-12-18","close":19750.0},{"date":"2020-12-21","close":18050.0},{"date":"2020-12-22","close":18200.0},{"date":"2020-12-23","close":18200.0},{"date":"2020-12-24","close":18050.0},{"date":"2020-12-28","close":17000.0},{"date":"2020-12-29","close":17700.0},{"date":"2020-12-30","close":18100.0},{"date":"2021-01-04","close":17950.0},{"date":"2021-01-05","close":18000.0},{"date":"2021-01-06","close":18150.0},{"date":"2021-01-07","close":17850.0},{"date":"2021-01-08","close":17150.0},{"date":"2021-01-11","close":15500.0},{"date":"2021-01-12","close":15000.0},{"date":"2021-01-13","close":15050.0},{"date":"2021-01-14","close":14800.0},{"date":"2021-01-15","close":14300.0},{"date":"2021-01-18","close":13850.0},{"date":"2021-01-19","close":13700.0},{"date":"2021-01-20","close":14250.0},{"date":"2021-01-21","close":13850.0},{"date":"2021-01-22","close":13550.0},{"date":"2021-01-25","close":13600.0},{"date":"2021-01-26","close":14150.0},{"date":"2021-01-27","close":14050.0},{"date":"2021-01-28","close":13400.0},{"date":"2021-01-29","close":12600.0},{"date":"2021-02-01","close":12600.0},{"date":"2021-02-02","close":12900.0},{"date":"2021-02-03","close":12750.0},{"date":"2021-02-04","close":12450.0},{"date":"2021-02-05","close":12500.0},{"date":"2021-02-08","close":12200.0},{"date":"2021-02-09","close":12050.0},{"date":"2021-02-10","close":12100.0},{"date":"2021-02-15","close":12500.0},{"date":"2021-02-16","close":12350.0},{"date":"2021-02-17","close":12250.0},{"date":"2021-02-18","close":12200.0},{"date":"2021-02-19","close":12000.0},{"date":"2021-02-22","close":13650.0},{"date":"2021-02-23","close":12950.0},{"date":"2021-02-24","close":13600.0},{"date":"2021-02-25","close":14200.0},{"date":"2021-02-26","close":13900.0},{"date":"2021-03-02","close":13550.0},{"date":"2021-03-03","close":13550.0},{"date":"2021-03-04","close":12750.0},{"date":"2021-03-05","close":12600.0},{"date":"2021-03-08","close":12500.0},{"date":"2021-03-09","close":12600.0},{"date":"2021-03-10","close":12350.0},{"date":"2021-03-11","close":12700.0},{"date":"2021-03-12","close":12800.0},{"date":"2021-03-15","close":13000.0},{"date":"2021-03-16","close":12950.0},{"date":"2021-03-17","close":12850.0},{"date":"2021-03-18","close":12800.0},{"date":"2021-03-19","close":12700.0},{"date":"2021-03-22","close":12850.0},{"date":"2021-03-23","close":12900.0},{"date":"2021-03-24","close":13200.0},{"date":"2021-03-25","close":12750.0},{"date":"2021-03-26","close":12900.0},{"date":"2021-03-29","close":12750.0},{"date":"2021-03-30","close":12750.0},{"date":"2021-03-31","close":12500.0},{"date":"2021-04-01","close":13000.0},{"date":"2021-04-02","close":12700.0},{"date":"2021-04-05","close":12600.0},{"date":"2021-04-06","close":12550.0},{"date":"2021-04-07","close":12450.0},{"date":"2021-04-08","close":12500.0},{"date":"2021-04-09","close":12700.0},{"date":"2021-04-12","close":12900.0},{"date":"2021-04-13","close":13500.0},{"date":"2021-04-14","close":13850.0},{"date":"2021-04-15","close":13400.0},{"date":"2021-04-16","close":13550.0},{"date":"2021-04-19","close":16050.0},{"date":"2021-04-20","close":15700.0},{"date":"2021-04-21","close":15600.0},{"date":"2021-04-22","close":15100.0},{"date":"2021-04-23","close":15400.0},{"date":"2021-04-26","close":15550.0},{"date":"2021-04-27","close":15400.0},{"date":"2021-04-28","close":14700.0},{"date":"2021-04-29","close":14800.0},{"date":"2021-04-30","close":14650.0},{"date":"2021-05-03","close":14500.0},{"date":"2021-05-04","close":13900.0},{"date":"2021-05-06","close":13400.0},{"date":"2021-05-07","close":13550.0},{"date":"2021-05-10","close":14150.0},{"date":"2021-05-11","close":14450.0},{"date":"2021-05-12","close":14500.0},{"date":"2021-05-13","close":14700.0},{"date":"2021-05-14","close":14300.0},{"date":"2021-05-17","close":14250.0},{"date":"2021-05-18","close":13950.0},{"date":"2021-05-20","close":14500.0},{"date":"2021-05-21","close":14150.0},{"date":"2021-05-24","close":13650.0},{"date":"2021-05-25","close":13100.0},{"date":"2021-05-26","close":12900.0},{"date":"2021-05-27","close":12850.0},{"date":"2021-05-28","close":13000.0},{"date":"2021-05-31","close":13250.0},{"date":"2021-06-01","close":12950.0},{"date":"2021-06-02","close":12650.0},{"date":"2021-06-03","close":12750.0},{"date":"2021-06-04","close":12700.0},{"date":"2021-06-07","close":12800.0},{"date":"2021-06-08","close":12900.0},{"date":"2021-06-09","close":12750.0},{"date":"2021-06-10","close":12950.0},{"date":"2021-06-11","close":12950.0},{"date":"2021-06-14","close":12850.0},{"date":"2021-06-15","close":12700.0},{"date":"2021-06-16","close":12650.0},{"date":"2021-06-17","close":12550.0},{"date":"2021-06-18","close":12550.0},{"date":"2021-06-21","close":12700.0},{"date":"2021-06-22","close":12850.0},{"date":"2021-06-23","close":13400.0},{"date":"2021-06-24","close":13500.0},{"date":"2021-06-25","close":13350.0},{"date":"2021-06-28","close":13650.0},{"date":"2021-06-29","close":13400.0},{"date":"2021-06-30","close":13650.0},{"date":"2021-07-01","close":13600.0},{"date":"2021-07-02","close":13800.0},{"date":"2021-07-05","close":14150.0},{"date":"2021-07-06","close":13900.0},{"date":"2021-07-07","close":15200.0},{"date":"2021-07-08","close":15050.0},{"date":"2021-07-09","close":14700.0},{"date":"2021-07-12","close":14450.0},{"date":"2021-07-13","close":14000.0},{"date":"2021-07-14","close":14050.0},{"date":"2021-07-15","close":13850.0},{"date":"2021-07-16","close":13550.0},{"date":"2021-07-19","close":13650.0},{"date":"2021-07-20","close":13400.0},{"date":"2021-07-21","close":13100.0},{"date":"2021-07-22","close":13450.0},{"date":"2021-07-23","close":13250.0},{"date":"2021-07-26","close":13000.0},{"date":"2021-07-27","close":13050.0},{"date":"2021-07-28","close":13000.0},{"date":"2021-07-29","close":13150.0},{"date":"2021-07-30","close":13150.0},{"date":"2021-08-02","close":12950.0},{"date":"2021-08-03","close":12950.0},{"date":"2021-08-04","close":13050.0},{"date":"2021-08-05","close":13050.0},{"date":"2021-08-06","close":12950.0},{"date":"2021-08-09","close":12800.0},{"date":"2021-08-10","close":12750.0},{"date":"2021-08-11","close":12800.0},{"date":"2021-08-12","close":12800.0},{"date":"2021-08-13","close":12600.0},{"date":"2021-08-17","close":12050.0},{"date":"2021-08-18","close":12100.0},{"date":"2021-08-19","close":11600.0},{"date":"2021-08-20","close":11000.0},{"date":"2021-08-23","close":11300.0},{"date":"2021-08-24","close":11600.0},{"date":"2021-08-25","close":11600.0},{"date":"2021-08-26","close":11600.0},{"date":"2021-08-27","close":11750.0},{"date":"2021-08-30","close":11700.0},{"date":"2021-08-31","close":11550.0},{"date":"2021-09-01","close":11550.0},{"date":"2021-09-02","close":11750.0},{"date":"2021-09-03","close":11950.0},{"date":"2021-09-06","close":11700.0},{"date":"2021-09-07","close":11600.0},{"date":"2021-09-08","close":11300.0},{"date":"2021-09-09","close":11250.0},{"date":"2021-09-10","close":11200.0},{"date":"2021-09-13","close":11100.0},{"date":"2021-09-14","close":11200.0},{"date":"2021-09-15","close":11100.0},{"date":"2021-09-16","close":11000.0},{"date":"2021-09-17","close":11000.0},{"date":"2021-09-23","close":10800.0},{"date":"2021-09-24","close":10750.0},{"date":"2021-09-27","close":10750.0},{"date":"2021-09-28","close":10300.0},{"date":"2021-09-29","close":9910.0},{"date":"2021-09-30","close":9920.0},{"date":"2021-10-01","close":9420.0},{"date":"2021-10-05","close":9000.0},{"date":"2021-10-06","close":8600.0},{"date":"2021-10-07","close":8930.0},{"date":"2021-10-08","close":8890.0},{"date":"2021-10-12","close":8850.0},{"date":"2021-10-13","close":9010.0},{"date":"2021-10-14","close":9180.0},{"date":"2021-10-15","close":9450.0},{"date":"2021-10-18","close":9410.0},{"date":"2021-10-19","close":9440.0},{"date":"2021-10-20","close":9420.0},{"date":"2021-10-21","close":9220.0},{"date":"2021-10-22","close":9330.0},{"date":"2021-10-25","close":9440.0},{"date":"2021-10-26","close":9580.0},{"date":"2021-10-27","close":9460.0},{"date":"2021-10-28","close":9320.0},{"date":"2021-10-29","close":9100.0},{"date":"2021-11-01","close":9050.0},{"date":"2021-11-02","close":9080.0},{"date":"2021-11-03","close":9020.0},{"date":"2021-11-04","close":8920.0},{"date":"2021-11-05","close":8750.0},{"date":"2021-11-08","close":8550.0},{"date":"2021-11-09","close":8460.0},{"date":"2021-11-10","close":8190.0},{"date":"2021-11-11","close":8130.0},{"date":"2021-11-12","close":8380.0},{"date":"2021-11-15","close":8440.0},{"date":"2021-11-16","close":8280.0},{"date":"2021-11-17","close":8260.0},{"date":"2021-11-18","close":8180.0},{"date":"2021-11-19","close":8130.0},{"date":"2021-11-22","close":8110.0},{"date":"2021-11-23","close":8080.0},{"date":"2021-11-24","close":8160.0},{"date":"2021-11-25","close":8120.0},{"date":"2021-11-26","close":8010.0},{"date":"2021-11-29","close":10400.0},{"date":"2021-11-30","close":9540.0},{"date":"2021-12-01","close":9860.0},{"date":"2021-12-02","close":9460.0},{"date":"2021-12-03","close":9170.0},{"date":"2021-12-06","close":8920.0},{"date":"2021-12-07","close":8900.0},{"date":"2021-12-08","close":9200.0},{"date":"2021-12-09","close":9640.0},{"date":"2021-12-10","close":9390.0},{"date":"2021-12-13","close":9540.0},{"date":"2021-12-14","close":9540.0},{"date":"2021-12-15","close":9790.0},{"date":"2021-12-16","close":9520.0},{"date":"2021-12-17","close":9150.0},{"date":"2021-12-20","close":9230.0},{"date":"2021-12-21","close":9190.0},{"date":"2021-12-22","close":9130.0},{"date":"2021-12-23","close":8820.0},{"date":"2021-12-24","close":8780.0},{"date":"2021-12-27","close":8760.0},{"date":"2021-12-28","close":8780.0},{"date":"2021-12-29","close":8910.0},{"date":"2021-12-30","close":8890.0},{"date":"2022-01-03","close":8880.0},{"date":"2022-01-04","close":9020.0},{"date":"2022-01-05","close":8820.0},{"date":"2022-01-06","close":8780.0},{"date":"2022-01-07","close":8820.0},{"date":"2022-01-10","close":8630.0},{"date":"2022-01-11","close":8400.0},{"date":"2022-01-12","close":8500.0},{"date":"2022-01-13","close":8410.0},{"date":"2022-01-14","close":8310.0},{"date":"2022-01-17","close":8120.0},{"date":"2022-01-18","close":7990.0},{"date":"2022-01-19","close":7800.0},{"date":"2022-01-20","close":7940.0},{"date":"2022-01-21","close":7850.0},{"date":"2022-01-24","close":7490.0},{"date":"2022-01-25","close":7080.0},{"date":"2022-01-26","close":7080.0},{"date":"2022-01-27","close":6670.0},{"date":"2022-01-28","close":7040.0},{"date":"2022-02-03","close":7340.0},{"date":"2022-02-04","close":7250.0},{"date":"2022-02-07","close":7270.0},{"date":"2022-02-08","close":7270.0},{"date":"2022-02-09","close":7350.0},{"date":"2022-02-10","close":7340.0},{"date":"2022-02-11","close":7290.0},{"date":"2022-02-14","close":6920.0},{"date":"2022-02-15","close":6640.0},{"date":"2022-02-16","close":6910.0},{"date":"2022-02-17","close":6890.0},{"date":"2022-02-18","close":6980.0},{"date":"2022-02-21","close":7080.0},{"date":"2022-02-22","close":6870.0},{"date":"2022-02-23","close":6870.0},{"date":"2022-02-24","close":6630.0},{"date":"2022-02-25","close":6690.0},{"date":"2022-02-28","close":6690.0},{"date":"2022-03-02","close":6940.0},{"date":"2022-03-03","close":6970.0},{"date":"2022-03-04","close":6940.0},{"date":"2022-03-07","close":6760.0},{"date":"2022-03-08","close":6690.0},{"date":"2022-03-10","close":6690.0},{"date":"2022-03-11","close":6820.0},{"date":"2022-03-14","close":6730.0},{"date":"2022-03-15","close":6690.0},{"date":"2022-03-16","close":6770.0},{"date":"2022-03-17","close":6900.0},{"date":"2022-03-18","close":6970.0},{"date":"2022-03-21","close":6970.0},{"date":"2022-03-22","close":6930.0},{"date":"2022-03-23","close":6940.0},{"date":"2022-03-24","close":7100.0},{"date":"2022-03-25","close":7060.0},{"date":"2022-03-28","close":7050.0},{"date":"2022-03-29","close":7190.0},{"date":"2022-03-30","close":7190.0},{"date":"2022-03-31","close":7290.0},{"date":"2022-04-01","close":7200.0},{"date":"2022-04-04","close":7160.0},{"date":"2022-04-05","close":7170.0},{"date":"2022-04-06","close":7140.0},{"date":"2022-04-07","close":6980.0},{"date":"2022-04-08","close":6980.0},{"date":"2022-04-11","close":6810.0},{"date":"2022-04-12","close":6630.0},{"date":"2022-04-13","close":6750.0},{"date":"2022-04-14","close":6580.0},{"date":"2022-04-15","close":6640.0},{"date":"2022-04-18","close":6600.0},{"date":"2022-04-19","close":6630.0},{"date":"2022-04-20","close":6660.0},{"date":"2022-04-21","close":6590.0},{"date":"2022-04-22","close":6530.0},{"date":"2022-04-25","close":6330.0},{"date":"2022-04-26","close":6390.0},{"date":"2022-04-27","close":6310.0},{"date":"2022-04-28","close":6210.0},{"date":"2022-04-29","close":6260.0},{"date":"2022-05-02","close":6190.0},{"date":"2022-05-03","close":6200.0},{"date":"2022-05-04","close":6150.0},{"date":"2022-05-06","close":6040.0},{"date":"2022-05-09","close":5800.0},{"date":"2022-05-10","close":5640.0},{"date":"2022-05-11","close":5650.0},{"date":"2022-05-12","close":5360.0},{"date":"2022-05-13","close":5640.0},{"date":"2022-05-16","close":5730.0},{"date":"2022-05-17","close":5790.0},{"date":"2022-05-18","close":5740.0},{"date":"2022-05-19","close":5670.0},{"date":"2022-05-20","close":5940.0},{"date":"2022-05-23","close":5940.0},{"date":"2022-05-24","close":5830.0},{"date":"2022-05-25","close":5810.0},{"date":"2022-05-26","close":5840.0},{"date":"2022-05-27","close":5970.0},{"date":"2022-05-30","close":6000.0},{"date":"2022-05-31","close":6000.0},{"date":"2022-06-02","close":6140.0},{"date":"2022-06-03","close":6080.0},{"date":"2022-06-07","close":5990.0},{"date":"2022-06-08","close":5900.0},{"date":"2022-06-09","close":5800.0},{"date":"2022-06-10","close":5950.0},{"date":"2022-06-13","close":5620.0},{"date":"2022-06-14","close":5930.0},{"date":"2022-06-15","close":5790.0},{"date":"2022-06-16","close":5700.0},{"date":"2022-06-17","close":5520.0},{"date":"2022-06-20","close":5240.0},{"date":"2022-06-21","close":5240.0},{"date":"2022-06-22","close":5210.0},{"date":"2022-06-23","close":4775.0},{"date":"2022-06-24","close":5760.0},{"date":"2022-06-27","close":5690.0},{"date":"2022-06-28","close":5730.0},{"date":"2022-06-29","close":5700.0},{"date":"2022-06-30","close":5460.0},{"date":"2022-07-01","close":5120.0},{"date":"2022-07-04","close":4990.0},{"date":"2022-07-05","close":5140.0},{"date":"2022-07-06","close":5410.0},{"date":"2022-07-07","close":5510.0},{"date":"2022-07-08","close":5590.0},{"date":"2022-07-11","close":5690.0},{"date":"2022-07-12","close":6400.0},{"date":"2022-07-13","close":6510.0},{"date":"2022-07-14","close":6800.0},{"date":"2022-07-15","close":6840.0},{"date":"2022-07-18","close":6770.0},{"date":"2022-07-19","close":6590.0},{"date":"2022-07-20","close":6640.0},{"date":"2022-07-21","close":6430.0},{"date":"2022-07-22","close":6290.0},{"date":"2022-07-25","close":6160.0},{"date":"2022-07-26","close":6200.0},{"date":"2022-07-27","close":6540.0},{"date":"2022-07-28","close":6390.0},{"date":"2022-07-29","close":6250.0},{"date":"2022-08-01","close":6080.0},{"date":"2022-08-02","close":5940.0},{"date":"2022-08-03","close":5950.0},{"date":"2022-08-04","close":6070.0},{"date":"2022-08-05","close":6160.0},{"date":"2022-08-08","close":6190.0},{"date":"2022-08-09","close":6200.0},{"date":"2022-08-10","close":6240.0},{"date":"2022-08-11","close":6160.0},{"date":"2022-08-12","close":6170.0},{"date":"2022-08-16","close":6100.0},{"date":"2022-08-17","close":6140.0},{"date":"2022-08-18","close":6100.0},{"date":"2022-08-19","close":6120.0},{"date":"2022-08-22","close":5750.0},{"date":"2022-08-23","close":5440.0},{"date":"2022-08-24","close":5370.0},{"date":"2022-08-25","close":5500.0},{"date":"2022-08-26","close":5490.0},{"date":"2022-08-29","close":5220.0},{"date":"2022-08-30","close":5350.0},{"date":"2022-08-31","close":5540.0},{"date":"2022-09-01","close":5330.0},{"date":"2022-09-02","close":5370.0},{"date":"2022-09-05","close":5220.0},{"date":"2022-09-06","close":5320.0},{"date":"2022-09-07","close":5120.0},{"date":"2022-09-08","close":5130.0},{"date":"2022-09-13","close":5330.0},{"date":"2022-09-14","close":6920.0},{"date":"2022-09-15","close":6580.0},{"date":"2022-09-16","close":6350.0},{"date":"2022-09-19","close":7250.0},{"date":"2022-09-20","close":7350.0},{"date":"2022-09-21","close":6950.0},{"date":"2022-09-22","close":6500.0},{"date":"2022-09-23","close":6160.0},{"date":"2022-09-26","close":5950.0},{"date":"2022-09-27","close":5470.0},{"date":"2022-09-28","close":6690.0},{"date":"2022-09-29","close":6360.0},{"date":"2022-09-30","close":7240.0},{"date":"2022-10-04","close":7000.0},{"date":"2022-10-05","close":7370.0},{"date":"2022-10-06","close":7340.0},{"date":"2022-10-07","close":7070.0},{"date":"2022-10-11","close":6730.0},{"date":"2022-10-12","close":6320.0},{"date":"2022-10-13","close":7740.0},{"date":"2022-10-14","close":8460.0},{"date":"2022-10-17","close":8030.0},{"date":"2022-10-18","close":8000.0},{"date":"2022-10-19","close":8330.0},{"date":"2022-10-20","close":7560.0},{"date":"2022-10-21","close":7370.0},{"date":"2022-10-24","close":7640.0},{"date":"2022-10-25","close":7570.0},{"date":"2022-10-26","close":7350.0},{"date":"2022-10-27","close":7800.0},{"date":"2022-10-28","close":7150.0},{"date":"2022-10-31","close":7100.0},{"date":"2022-11-01","close":6950.0},{"date":"2022-11-02","close":6880.0},{"date":"2022-11-03","close":6970.0},{"date":"2022-11-04","close":6820.0},{"date":"2022-11-07","close":7060.0},{"date":"2022-11-08","close":7160.0},{"date":"2022-11-09","close":7080.0},{"date":"2022-11-10","close":6840.0},{"date":"2022-11-11","close":7090.0},{"date":"2022-11-14","close":7270.0},{"date":"2022-11-15","close":7530.0},{"date":"2022-11-16","close":7410.0},{"date":"2022-11-17","close":7210.0},{"date":"2022-11-18","close":7020.0},{"date":"2022-11-21","close":7190.0},{"date":"2022-11-22","close":7200.0},{"date":"2022-11-23","close":7200.0},{"date":"2022-11-24","close":7250.0},{"date":"2022-11-25","close":6900.0},{"date":"2022-11-28","close":6510.0},{"date":"2022-11-29","close":6630.0},{"date":"2022-11-30","close":6530.0},{"date":"2022-12-01","close":6520.0},{"date":"2022-12-02","close":6700.0},{"date":"2022-12-05","close":6580.0},{"date":"2022-12-06","close":6450.0},{"date":"2022-12-07","close":6200.0},{"date":"2022-12-08","close":6310.0},{"date":"2022-12-09","close":6290.0},{"date":"2022-12-12","close":6340.0},{"date":"2022-12-13","close":6310.0},{"date":"2022-12-14","close":6670.0},{"date":"2022-12-15","close":8670.0},{"date":"2022-12-16","close":9090.0},{"date":"2022-12-19","close":8660.0},{"date":"2022-12-20","close":8300.0},{"date":"2022-12-21","close":8720.0},{"date":"2022-12-22","close":8720.0},{"date":"2022-12-23","close":8010.0},{"date":"2022-12-26","close":8340.0},{"date":"2022-12-27","close":8050.0},{"date":"2022-12-28","close":8170.0},{"date":"2022-12-29","close":7760.0},{"date":"2023-01-02","close":7460.0},{"date":"2023-01-03","close":7640.0},{"date":"2023-01-04","close":7630.0},{"date":"2023-01-05","close":7930.0},{"date":"2023-01-06","close":7600.0},{"date":"2023-01-09","close":7500.0},{"date":"2023-01-10","close":7520.0},{"date":"2023-01-11","close":7650.0},{"date":"2023-01-12","close":7600.0},{"date":"2023-01-13","close":7860.0},{"date":"2023-01-16","close":7760.0},{"date":"2023-01-17","close":7320.0},{"date":"2023-01-18","close":7120.0},{"date":"2023-01-19","close":7480.0},{"date":"2023-01-20","close":7380.0},{"date":"2023-01-25","close":7360.0},{"date":"2023-01-26","close":7300.0},{"date":"2023-01-27","close":7330.0},{"date":"2023-01-30","close":7450.0},{"date":"2023-01-31","close":7450.0},{"date":"2023-02-01","close":7030.0},{"date":"2023-02-02","close":7010.0},{"date":"2023-02-03","close":7340.0},{"date":"2023-02-06","close":7340.0},{"date":"2023-02-07","close":7590.0},{"date":"2023-02-08","close":7620.0},{"date":"2023-02-09","close":7530.0},{"date":"2023-02-10","close":7250.0},{"date":"2023-02-13","close":7130.0},{"date":"2023-02-14","close":7120.0},{"date":"2023-02-15","close":6980.0},{"date":"2023-02-16","close":7260.0},{"date":"2023-02-17","close":7300.0},{"date":"2023-02-20","close":7690.0},{"date":"2023-02-21","close":7470.0},{"date":"2023-02-22","close":7300.0},{"date":"2023-02-23","close":7250.0},{"date":"2023-02-24","close":7040.0},{"date":"2023-02-27","close":6780.0},{"date":"2023-02-28","close":6810.0},{"date":"2023-03-02","close":6860.0},{"date":"2023-03-03","close":6920.0},{"date":"2023-03-06","close":6800.0},{"date":"2023-03-07","close":6960.0},{"date":"2023-03-08","close":7130.0},{"date":"2023-03-09","close":7100.0},{"date":"2023-03-10","close":6830.0},{"date":"2023-03-13","close":6660.0},{"date":"2023-03-14","close":6430.0},{"date":"2023-03-15","close":6490.0},{"date":"2023-03-16","close":6340.0},{"date":"2023-03-17","close":6630.0},{"date":"2023-03-20","close":6670.0},{"date":"2023-03-21","close":6510.0},{"date":"2023-03-22","close":6510.0},{"date":"2023-03-23","close":6330.0},{"date":"2023-03-24","close":6290.0},{"date":"2023-03-27","close":6360.0},{"date":"2023-03-28","close":6390.0},{"date":"2023-03-29","close":6310.0},{"date":"2023-03-30","close":6690.0},{"date":"2023-03-31","close":6470.0},{"date":"2023-04-03","close":6350.0},{"date":"2023-04-04","close":6730.0},{"date":"2023-04-05","close":7630.0},{"date":"2023-04-06","close":7480.0},{"date":"2023-04-07","close":7560.0},{"date":"2023-04-10","close":7870.0},{"date":"2023-04-11","close":8170.0},{"date":"2023-04-12","close":8020.0},{"date":"2023-04-13","close":8030.0},{"date":"2023-04-14","close":8320.0},{"date":"2023-04-17","close":8010.0},{"date":"2023-04-18","close":8220.0},{"date":"2023-04-19","close":7660.0},{"date":"2023-04-20","close":7380.0},{"date":"2023-04-21","close":7550.0},{"date":"2023-04-24","close":7910.0},{"date":"2023-04-25","close":7690.0},{"date":"2023-04-26","close":7300.0},{"date":"2023-04-27","close":7480.0},{"date":"2023-04-28","close":6910.0},{"date":"2023-05-02","close":7060.0},{"date":"2023-05-03","close":6820.0},{"date":"2023-05-04","close":6880.0},{"date":"2023-05-08","close":6890.0},{"date":"2023-05-09","close":6900.0},{"date":"2023-05-10","close":6920.0},{"date":"2023-05-11","close":6920.0},{"date":"2023-05-12","close":6870.0},{"date":"2023-05-15","close":6550.0},{"date":"2023-05-16","close":6630.0},{"date":"2023-05-17","close":6730.0},{"date":"2023-05-18","close":6790.0},{"date":"2023-05-19","close":6800.0},{"date":"2023-05-22","close":6910.0},{"date":"2023-05-23","close":7030.0},{"date":"2023-05-24","close":7100.0},{"date":"2023-05-25","close":7030.0},{"date":"2023-05-26","close":6860.0},{"date":"2023-05-30","close":6950.0},{"date":"2023-05-31","close":7130.0},{"date":"2023-06-01","close":7070.0},{"date":"2023-06-02","close":7140.0},{"date":"2023-06-05","close":7090.0},{"date":"2023-06-07","close":7070.0},{"date":"2023-06-08","close":7330.0},{"date":"2023-06-09","close":7120.0},{"date":"2023-06-12","close":6990.0},{"date":"2023-06-13","close":6940.0},{"date":"2023-06-14","close":6840.0},{"date":"2023-06-15","close":6930.0},{"date":"2023-06-16","close":6900.0},{"date":"2023-06-19","close":6790.0},{"date":"2023-06-20","close":6870.0},{"date":"2023-06-21","close":6900.0},{"date":"2023-06-22","close":6950.0},{"date":"2023-06-23","close":6910.0},{"date":"2023-06-26","close":7450.0},{"date":"2023-06-27","close":7310.0},{"date":"2023-06-28","close":7350.0},{"date":"2023-06-29","close":7110.0},{"date":"2023-06-30","close":6850.0},{"date":"2023-07-03","close":6730.0},{"date":"2023-07-04","close":6650.0},{"date":"2023-07-05","close":6680.0},{"date":"2023-07-06","close":6440.0},{"date":"2023-07-07","close":6450.0},{"date":"2023-07-10","close":6400.0},{"date":"2023-07-11","close":6470.0},{"date":"2023-07-12","close":6390.0},{"date":"2023-07-13","close":6450.0},{"date":"2023-07-14","close":6430.0},{"date":"2023-07-17","close":6490.0},{"date":"2023-07-18","close":6520.0},{"date":"2023-07-19","close":6420.0},{"date":"2023-07-20","close":6420.0},{"date":"2023-07-21","close":6490.0},{"date":"2023-07-24","close":6180.0},{"date":"2023-07-25","close":6030.0},{"date":"2023-07-26","close":5570.0},{"date":"2023-07-27","close":5740.0},{"date":"2023-07-28","close":5860.0},{"date":"2023-07-31","close":5910.0},{"date":"2023-08-01","close":5970.0},{"date":"2023-08-02","close":5830.0},{"date":"2023-08-03","close":6100.0},{"date":"2023-08-04","close":6070.0},{"date":"2023-08-07","close":6200.0},{"date":"2023-08-08","close":6000.0},{"date":"2023-08-09","close":6310.0},{"date":"2023-08-10","close":6240.0},{"date":"2023-08-11","close":6250.0},{"date":"2023-08-14","close":6190.0},{"date":"2023-08-16","close":5930.0},{"date":"2023-08-17","close":5830.0},{"date":"2023-08-18","close":5720.0},{"date":"2023-08-21","close":5810.0},{"date":"2023-08-22","close":5750.0},{"date":"2023-08-23","close":5800.0},{"date":"2023-08-24","close":6090.0},{"date":"2023-08-25","close":6060.0},{"date":"2023-08-28","close":5960.0},{"date":"2023-08-29","close":5950.0},{"date":"2023-08-30","close":6010.0},{"date":"2023-08-31","close":6000.0},{"date":"2023-09-01","close":6000.0},{"date":"2023-09-04","close":6020.0},{"date":"2023-09-05","close":5910.0},{"date":"2023-09-06","close":5970.0},{"date":"2023-09-07","close":5870.0},{"date":"2023-09-08","close":5990.0},{"date":"2023-09-11","close":5950.0},{"date":"2023-09-12","close":5880.0},{"date":"2023-09-13","close":5840.0},{"date":"2023-09-14","close":5800.0},{"date":"2023-09-15","close":5860.0},{"date":"2023-09-18","close":6020.0},{"date":"2023-09-19","close":5850.0},{"date":"2023-09-20","close":5730.0},{"date":"2023-09-21","close":5700.0},{"date":"2023-09-22","close":5720.0},{"date":"2023-09-25","close":5580.0},{"date":"2023-09-26","close":5660.0},{"date":"2023-09-27","close":5600.0},{"date":"2023-10-04","close":5410.0},{"date":"2023-10-05","close":5430.0},{"date":"2023-10-06","close":5700.0},{"date":"2023-10-10","close":5400.0},{"date":"2023-10-11","close":5500.0},{"date":"2023-10-12","close":5520.0},{"date":"2023-10-13","close":5440.0},{"date":"2023-10-16","close":5240.0},{"date":"2023-10-17","close":5200.0},{"date":"2023-10-18","close":5230.0},{"date":"2023-10-19","close":4920.0},{"date":"2023-10-20","close":4930.0},{"date":"2023-10-23","close":4975.0},{"date":"2023-10-24","close":4985.0},{"date":"2023-10-25","close":4920.0},{"date":"2023-10-26","close":4810.0},{"date":"2023-10-27","close":4900.0},{"date":"2023-10-30","close":5010.0},{"date":"2023-10-31","close":4900.0},{"date":"2023-11-01","close":4900.0},{"date":"2023-11-02","close":4810.0},{"date":"2023-11-03","close":4810.0},{"date":"2023-11-06","close":4990.0},{"date":"2023-11-07","close":5040.0},{"date":"2023-11-08","close":5080.0},{"date":"2023-11-09","close":5000.0},{"date":"2023-11-10","close":4970.0},{"date":"2023-11-13","close":5010.0},{"date":"2023-11-14","close":5090.0},{"date":"2023-11-15","close":5130.0},{"date":"2023-11-16","close":5110.0},{"date":"2023-11-17","close":5250.0},{"date":"2023-11-20","close":5220.0},{"date":"2023-11-21","close":5220.0},{"date":"2023-11-22","close":5200.0},{"date":"2023-11-23","close":5210.0},{"date":"2023-11-24","close":5260.0},{"date":"2023-11-27","close":5280.0},{"date":"2023-11-28","close":5260.0},{"date":"2023-11-29","close":5270.0},{"date":"2023-11-30","close":5230.0},{"date":"2023-12-01","close":5160.0},{"date":"2023-12-04","close":5270.0},{"date":"2023-12-05","close":5320.0},{"date":"2023-12-06","close":5350.0},{"date":"2023-12-07","close":5400.0},{"date":"2023-12-08","close":5470.0},{"date":"2023-12-11","close":5370.0},{"date":"2023-12-12","close":5450.0},{"date":"2023-12-13","close":5150.0},{"date":"2023-12-14","close":5260.0},{"date":"2023-12-15","close":5290.0},{"date":"2023-12-18","close":5180.0},{"date":"2023-12-19","close":5150.0},{"date":"2023-12-20","close":5050.0},{"date":"2023-12-21","close":5060.0},{"date":"2023-12-22","close":5080.0},{"date":"2023-12-26","close":5060.0},{"date":"2023-12-27","close":5070.0},{"date":"2023-12-28","close":5100.0},{"date":"2024-01-02","close":5190.0},{"date":"2024-01-03","close":5400.0},{"date":"2024-01-04","close":5170.0},{"date":"2024-01-05","close":5280.0},{"date":"2024-01-08","close":5200.0},{"date":"2024-01-09","close":5700.0},{"date":"2024-01-10","close":5440.0},{"date":"2024-01-11","close":5500.0},{"date":"2024-01-12","close":5520.0},{"date":"2024-01-15","close":5370.0},{"date":"2024-01-16","close":5350.0},{"date":"2024-01-17","close":5200.0},{"date":"2024-01-18","close":5220.0},{"date":"2024-01-19","close":5350.0},{"date":"2024-01-22","close":5240.0},{"date":"2024-01-23","close":5230.0},{"date":"2024-01-24","close":5230.0},{"date":"2024-01-25","close":5120.0},{"date":"2024-01-26","close":5150.0},{"date":"2024-01-29","close":5160.0},{"date":"2024-01-30","close":5090.0},{"date":"2024-01-31","close":4980.0},{"date":"2024-02-01","close":4990.0},{"date":"2024-02-02","close":5000.0},{"date":"2024-02-05","close":4965.0},{"date":"2024-02-06","close":5000.0},{"date":"2024-02-07","close":5030.0},{"date":"2024-02-08","close":5000.0},{"date":"2024-02-13","close":4995.0},{"date":"2024-02-14","close":5000.0},{"date":"2024-02-15","close":5020.0},{"date":"2024-02-16","close":5010.0},{"date":"2024-02-19","close":5060.0},{"date":"2024-02-20","close":5040.0},{"date":"2024-02-21","close":4995.0},{"date":"2024-02-22","close":4945.0},{"date":"2024-02-23","close":4955.0},{"date":"2024-02-26","close":4960.0},{"date":"2024-02-27","close":4935.0},{"date":"2024-02-28","close":4925.0},{"date":"2024-02-29","close":4915.0},{"date":"2024-03-04","close":4860.0},{"date":"2024-03-05","close":4745.0},{"date":"2024-03-06","close":4645.0},{"date":"2024-03-07","close":4590.0},{"date":"2024-03-08","close":4590.0},{"date":"2024-03-11","close":4700.0},{"date":"2024-03-12","close":4835.0},{"date":"2024-03-13","close":4880.0},{"date":"2024-03-14","close":4895.0},{"date":"2024-03-15","close":4845.0},{"date":"2024-03-18","close":4850.0},{"date":"2024-03-19","close":4960.0},{"date":"2024-03-20","close":6080.0},{"date":"2024-03-21","close":6020.0},{"date":"2024-03-22","close":5770.0},{"date":"2024-03-25","close":5400.0},{"date":"2024-03-26","close":5320.0},{"date":"2024-03-27","close":5300.0},{"date":"2024-03-28","close":5250.0},{"date":"2024-03-29","close":5240.0},{"date":"2024-04-01","close":5390.0},{"date":"2024-04-02","close":5210.0},{"date":"2024-04-03","close":5150.0},{"date":"2024-04-04","close":5010.0},{"date":"2024-04-05","close":4900.0},{"date":"2024-04-08","close":4925.0},{"date":"2024-04-09","close":4925.0},{"date":"2024-04-11","close":4805.0},{"date":"2024-04-12","close":4885.0},{"date":"2024-04-15","close":4775.0},{"date":"2024-04-16","close":4670.0},{"date":"2024-04-17","close":4650.0},{"date":"2024-04-18","close":4725.0},{"date":"2024-04-19","close":4715.0},{"date":"2024-04-22","close":4800.0},{"date":"2024-04-23","close":4920.0},{"date":"2024-04-24","close":4920.0},{"date":"2024-04-25","close":4785.0},{"date":"2024-04-26","close":4875.0},{"date":"2024-04-29","close":4865.0},{"date":"2024-04-30","close":4885.0},{"date":"2024-05-02","close":4910.0},{"date":"2024-05-03","close":4905.0},{"date":"2024-05-07","close":4835.0},{"date":"2024-05-08","close":4840.0},{"date":"2024-05-09","close":4845.0},{"date":"2024-05-10","close":4800.0},{"date":"2024-05-13","close":4710.0},{"date":"2024-05-14","close":4815.0},{"date":"2024-05-16","close":4850.0},{"date":"2024-05-17","close":4845.0},{"date":"2024-05-20","close":4845.0},{"date":"2024-05-21","close":4790.0},{"date":"2024-05-22","close":4785.0},{"date":"2024-05-23","close":4750.0},{"date":"2024-05-24","close":4715.0},{"date":"2024-05-27","close":4715.0},{"date":"2024-05-28","close":4730.0},{"date":"2024-05-29","close":4735.0},{"date":"2024-05-30","close":4725.0},{"date":"2024-05-31","close":4755.0},{"date":"2024-06-03","close":4790.0},{"date":"2024-06-04","close":4750.0},{"date":"2024-06-05","close":4680.0},{"date":"2024-06-07","close":4690.0},{"date":"2024-06-10","close":4690.0},{"date":"2024-06-11","close":4555.0},{"date":"2024-06-12","close":4300.0},{"date":"2024-06-13","close":4260.0},{"date":"2024-06-14","close":4255.0},{"date":"2024-06-17","close":4255.0},{"date":"2024-06-18","close":4115.0},{"date":"2024-06-19","close":3995.0},{"date":"2024-06-20","close":4360.0},{"date":"2024-06-21","close":4105.0},{"date":"2024-06-24","close":4010.0},{"date":"2024-06-25","close":4070.0},{"date":"2024-06-26","close":4005.0},{"date":"2024-06-27","close":3970.0},{"date":"2024-06-28","close":3930.0},{"date":"2024-07-01","close":3940.0},{"date":"2024-07-02","close":4050.0},{"date":"2024-07-03","close":4315.0},{"date":"2024-07-04","close":4280.0},{"date":"2024-07-05","close":4525.0},{"date":"2024-07-08","close":4650.0},{"date":"2024-07-09","close":4525.0},{"date":"2024-07-10","close":4450.0},{"date":"2024-07-11","close":4380.0},{"date":"2024-07-12","close":4360.0},{"date":"2024-07-15","close":4290.0},{"date":"2024-07-16","close":4280.0},{"date":"2024-07-17","close":4340.0},{"date":"2024-07-18","close":4275.0},{"date":"2024-07-19","close":4260.0},{"date":"2024-07-22","close":4260.0},{"date":"2024-07-23","close":4250.0},{"date":"2024-07-24","close":4810.0},{"date":"2024-07-25","close":4550.0},{"date":"2024-07-26","close":4500.0},{"date":"2024-07-29","close":4710.0},{"date":"2024-07-30","close":4735.0},{"date":"2024-07-31","close":4565.0},{"date":"2024-08-01","close":4595.0},{"date":"2024-08-02","close":4670.0},{"date":"2024-08-05","close":4020.0},{"date":"2024-08-06","close":4210.0},{"date":"2024-08-07","close":4500.0},{"date":"2024-08-08","close":4975.0},{"date":"2024-08-09","close":4925.0},{"date":"2024-08-12","close":4780.0},{"date":"2024-08-13","close":4630.0},{"date":"2024-08-14","close":4750.0},{"date":"2024-08-16","close":4790.0},{"date":"2024-08-19","close":5440.0},{"date":"2024-08-20","close":5160.0},{"date":"2024-08-21","close":5940.0},{"date":"2024-08-22","close":5110.0},{"date":"2024-08-23","close":5020.0},{"date":"2024-08-26","close":5000.0},{"date":"2024-08-27","close":4805.0},{"date":"2024-08-28","close":4605.0},{"date":"2024-08-29","close":4480.0},{"date":"2024-08-30","close":4490.0},{"date":"2024-09-02","close":4415.0},{"date":"2024-09-03","close":4310.0},{"date":"2024-09-04","close":4185.0},{"date":"2024-09-05","close":4155.0},{"date":"2024-09-06","close":4120.0},{"date":"2024-09-09","close":4190.0},{"date":"2024-09-10","close":4510.0},{"date":"2024-09-11","close":4470.0},{"date":"2024-09-12","close":4470.0},{"date":"2024-09-13","close":4465.0},{"date":"2024-09-19","close":4700.0},{"date":"2024-09-20","close":4645.0},{"date":"2024-09-23","close":4515.0},{"date":"2024-09-24","close":4575.0},{"date":"2024-09-25","close":4545.0},{"date":"2024-09-26","close":4615.0},{"date":"2024-09-27","close":4620.0},{"date":"2024-09-30","close":4470.0},{"date":"2024-10-02","close":4360.0},{"date":"2024-10-04","close":4410.0},{"date":"2024-10-07","close":4600.0},{"date":"2024-10-08","close":4500.0},{"date":"2024-10-10","close":4500.0},{"date":"2024-10-11","close":4480.0},{"date":"2024-10-14","close":4490.0},{"date":"2024-10-15","close":4600.0},{"date":"2024-10-16","close":4520.0},{"date":"2024-10-17","close":4390.0},{"date":"2024-10-18","close":4390.0},{"date":"2024-10-21","close":4470.0},{"date":"2024-10-22","close":4285.0},{"date":"2024-10-23","close":4310.0},{"date":"2024-10-24","close":4225.0},{"date":"2024-10-25","close":4150.0},{"date":"2024-10-28","close":4200.0},{"date":"2024-10-29","close":4265.0},{"date":"2024-10-30","close":4265.0},{"date":"2024-10-31","close":4225.0},{"date":"2024-11-01","close":4210.0},{"date":"2024-11-04","close":4315.0},{"date":"2024-11-05","close":4360.0},{"date":"2024-11-06","close":4335.0},{"date":"2024-11-07","close":4405.0},{"date":"2024-11-08","close":4370.0},{"date":"2024-11-11","close":4285.0},{"date":"2024-11-12","close":4225.0},{"date":"2024-11-13","close":3995.0},{"date":"2024-11-14","close":3940.0},{"date":"2024-11-15","close":4010.0},{"date":"2024-11-18","close":4030.0},{"date":"2024-11-19","close":4010.0},{"date":"2024-11-20","close":4150.0},{"date":"2024-11-21","close":4040.0},{"date":"2024-11-22","close":4035.0},{"date":"2024-11-25","close":4080.0},{"date":"2024-11-26","close":4430.0},{"date":"2024-11-27","close":4180.0},{"date":"2024-11-28","close":4270.0},{"date":"2024-11-29","close":4225.0},{"date":"2024-12-02","close":4190.0},{"date":"2024-12-03","close":4320.0},{"date":"2024-12-04","close":4220.0},{"date":"2024-12-05","close":4150.0},{"date":"2024-12-06","close":4035.0},{"date":"2024-12-09","close":3800.0},{"date":"2024-12-10","close":4020.0},{"date":"2024-12-11","close":4125.0},{"date":"2024-12-12","close":4225.0},{"date":"2024-12-13","close":4210.0},{"date":"2024-12-16","close":4220.0},{"date":"2024-12-17","close":4220.0},{"date":"2024-12-18","close":4270.0},{"date":"2024-12-19","close":4280.0},{"date":"2024-12-20","close":4150.0},{"date":"2024-12-23","close":4145.0},{"date":"2024-12-24","close":4115.0},{"date":"2024-12-26","close":4030.0},{"date":"2024-12-27","close":4000.0},{"date":"2024-12-30","close":4050.0},{"date":"2025-01-02","close":4020.0},{"date":"2025-01-03","close":4085.0},{"date":"2025-01-06","close":4235.0},{"date":"2025-01-07","close":4225.0},{"date":"2025-01-08","close":4345.0},{"date":"2025-01-09","close":4245.0},{"date":"2025-01-10","close":4200.0},{"date":"2025-01-13","close":4170.0},{"date":"2025-01-14","close":4260.0},{"date":"2025-01-15","close":4265.0},{"date":"2025-01-16","close":4185.0},{"date":"2025-01-17","close":4105.0},{"date":"2025-01-20","close":4075.0},{"date":"2025-01-21","close":4045.0},{"date":"2025-01-22","close":4060.0},{"date":"2025-01-23","close":4075.0},{"date":"2025-01-24","close":4065.0},{"date":"2025-01-31","close":4015.0},{"date":"2025-02-03","close":3990.0},{"date":"2025-02-04","close":4100.0},{"date":"2025-02-05","close":4100.0},{"date":"2025-02-06","close":4090.0},{"date":"2025-02-07","close":4100.0},{"date":"2025-02-10","close":4075.0},{"date":"2025-02-11","close":4090.0},{"date":"2025-02-12","close":4080.0},{"date":"2025-02-13","close":4095.0},{"date":"2025-02-14","close":4105.0},{"date":"2025-02-17","close":4075.0},{"date":"2025-02-18","close":4020.0},{"date":"2025-02-19","close":4040.0},{"date":"2025-02-20","close":3990.0},{"date":"2025-02-21","close":4045.0},{"date":"2025-02-24","close":4020.0},{"date":"2025-02-25","close":3990.0},{"date":"2025-02-26","close":4025.0},{"date":"2025-02-27","close":3975.0},{"date":"2025-02-28","close":3850.0},{"date":"2025-03-04","close":3800.0},{"date":"2025-03-05","close":3845.0},{"date":"2025-03-06","close":3885.0},{"date":"2025-03-07","close":3895.0},{"date":"2025-03-10","close":3855.0},{"date":"2025-03-11","close":3850.0},{"date":"2025-03-12","close":3840.0},{"date":"2025-03-13","close":3780.0},{"date":"2025-03-14","close":3785.0},{"date":"2025-03-17","close":3710.0},{"date":"2025-03-18","close":3675.0},{"date":"2025-03-19","close":3675.0},{"date":"2025-03-20","close":3620.0},{"date":"2025-03-21","close":3515.0},{"date":"2025-03-24","close":3630.0},{"date":"2025-03-25","close":3600.0},{"date":"2025-03-26","close":3615.0},{"date":"2025-03-27","close":3575.0},{"date":"2025-03-28","close":3470.0},{"date":"2025-03-31","close":3285.0},{"date":"2025-04-01","close":3485.0},{"date":"2025-04-02","close":3405.0},{"date":"2025-04-03","close":3330.0},{"date":"2025-04-04","close":3260.0},{"date":"2025-04-07","close":3105.0},{"date":"2025-04-08","close":3000.0},{"date":"2025-04-09","close":2945.0},{"date":"2025-04-10","close":3095.0},{"date":"2025-04-11","close":3165.0},{"date":"2025-04-14","close":3260.0},{"date":"2025-04-15","close":3330.0},{"date":"2025-04-16","close":3455.0},{"date":"2025-04-17","close":3415.0},{"date":"2025-04-18","close":3420.0},{"date":"2025-04-21","close":4100.0},{"date":"2025-04-22","close":3750.0},{"date":"2025-04-23","close":3650.0},{"date":"2025-04-24","close":3595.0},{"date":"2025-04-25","close":3625.0},{"date":"2025-04-28","close":3440.0},{"date":"2025-04-29","close":3525.0},{"date":"2025-04-30","close":3545.0},{"date":"2025-05-02","close":3555.0},{"date":"2025-05-07","close":3580.0},{"date":"2025-05-08","close":3660.0},{"date":"2025-05-09","close":3665.0},{"date":"2025-05-12","close":3580.0},{"date":"2025-05-13","close":3615.0},{"date":"2025-05-14","close":3605.0},{"date":"2025-05-15","close":3830.0},{"date":"2025-05-16","close":3700.0},{"date":"2025-05-19","close":3685.0},{"date":"2025-05-20","close":3740.0},{"date":"2025-05-21","close":3800.0},{"date":"2025-05-22","close":3790.0},{"date":"2025-05-23","close":3715.0},{"date":"2025-05-26","close":3650.0},{"date":"2025-05-27","close":3750.0},{"date":"2025-05-28","close":3950.0},{"date":"2025-05-29","close":3900.0},{"date":"2025-05-30","close":3950.0},{"date":"2025-06-02","close":3985.0},{"date":"2025-06-04","close":3980.0},{"date":"2025-06-05","close":3930.0},{"date":"2025-06-09","close":4035.0},{"date":"2025-06-10","close":4000.0},{"date":"2025-06-11","close":3995.0},{"date":"2025-06-12","close":3950.0},{"date":"2025-06-13","close":3895.0},{"date":"2025-06-16","close":3980.0},{"date":"2025-06-17","close":4015.0},{"date":"2025-06-18","close":3975.0},{"date":"2025-06-19","close":3965.0},{"date":"2025-06-20","close":3945.0},{"date":"2025-06-23","close":3865.0},{"date":"2025-06-24","close":3895.0},{"date":"2025-06-25","close":4000.0},{"date":"2025-06-26","close":3980.0},{"date":"2025-06-27","close":3900.0},{"date":"2025-06-30","close":3830.0},{"date":"2025-07-01","close":3890.0},{"date":"2025-07-02","close":3930.0},{"date":"2025-07-03","close":3955.0},{"date":"2025-07-04","close":3865.0},{"date":"2025-07-07","close":3830.0},{"date":"2025-07-08","close":3905.0},{"date":"2025-07-09","close":3925.0},{"date":"2025-07-10","close":4070.0},{"date":"2025-07-11","close":4065.0},{"date":"2025-07-14","close":4040.0},{"date":"2025-07-15","close":4020.0},{"date":"2025-07-16","close":4005.0},{"date":"2025-07-17","close":4055.0},{"date":"2025-07-18","close":4005.0},{"date":"2025-07-21","close":3980.0},{"date":"2025-07-22","close":3995.0},{"date":"2025-07-23","close":3915.0},{"date":"2025-07-24","close":3835.0},{"date":"2025-07-25","close":3850.0},{"date":"2025-07-28","close":3780.0},{"date":"2025-07-29","close":3780.0},{"date":"2025-07-30","close":3830.0},{"date":"2025-07-31","close":3755.0},{"date":"2025-08-01","close":3650.0},{"date":"2025-08-04","close":3700.0},{"date":"2025-08-05","close":3725.0},{"date":"2025-08-06","close":3770.0},{"date":"2025-08-07","close":3810.0},{"date":"2025-08-08","close":3755.0},{"date":"2025-08-11","close":3705.0},{"date":"2025-08-12","close":3670.0},{"date":"2025-08-13","close":3780.0},{"date":"2025-08-14","close":3730.0},{"date":"2025-08-18","close":3825.0},{"date":"2025-08-19","close":3820.0},{"date":"2025-08-20","close":3805.0},{"date":"2025-08-21","close":3785.0},{"date":"2025-08-22","close":3940.0},{"date":"2025-08-25","close":3940.0},{"date":"2025-08-26","close":3935.0},{"date":"2025-08-27","close":3905.0},{"date":"2025-08-28","close":3965.0},{"date":"2025-08-29","close":3980.0},{"date":"2025-09-01","close":3910.0},{"date":"2025-09-02","close":3910.0},{"date":"2025-09-03","close":3915.0},{"date":"2025-09-04","close":3915.0},{"date":"2025-09-05","close":3935.0},{"date":"2025-09-08","close":3955.0},{"date":"2025-09-09","close":3890.0},{"date":"2025-09-10","close":3895.0},{"date":"2025-09-11","close":3820.0},{"date":"2025-09-12","close":3840.0},{"date":"2025-09-15","close":3790.0},{"date":"2025-09-16","close":3815.0},{"date":"2025-09-17","close":3765.0},{"date":"2025-09-18","close":3770.0},{"date":"2025-09-19","close":3750.0},{"date":"2025-09-22","close":3780.0},{"date":"2025-09-23","close":3775.0},{"date":"2025-09-24","close":3760.0},{"date":"2025-09-25","close":3745.0},{"date":"2025-09-26","close":3720.0},{"date":"2025-09-29","close":3720.0},{"date":"2025-09-30","close":3700.0},{"date":"2025-10-01","close":3755.0},{"date":"2025-10-02","close":3765.0},{"date":"2025-10-10","close":3720.0},{"date":"2025-10-13","close":3660.0},{"date":"2025-10-14","close":3700.0},{"date":"2025-10-15","close":3685.0},{"date":"2025-10-16","close":3700.0},{"date":"2025-10-17","close":3665.0},{"date":"2025-10-20","close":3660.0},{"date":"2025-10-21","close":3655.0},{"date":"2025-10-22","close":3655.0},{"date":"2025-10-23","close":3610.0},{"date":"2025-10-24","close":3610.0},{"date":"2025-10-27","close":3590.0},{"date":"2025-10-28","close":3625.0},{"date":"2025-10-29","close":3600.0},{"date":"2025-10-30","close":3455.0},{"date":"2025-10-31","close":3410.0},{"date":"2025-11-03","close":3350.0},{"date":"2025-11-04","close":3335.0},{"date":"2025-11-05","close":3355.0},{"date":"2025-11-06","close":3395.0},{"date":"2025-11-07","close":3350.0},{"date":"2025-11-10","close":3260.0},{"date":"2025-11-11","close":3175.0},{"date":"2025-11-12","close":3550.0},{"date":"2025-11-13","close":3530.0},{"date":"2025-11-14","close":3465.0},{"date":"2025-11-17","close":3670.0},{"date":"2025-11-18","close":3670.0},{"date":"2025-11-19","close":3560.0},{"date":"2025-11-20","close":3635.0},{"date":"2025-11-21","close":3590.0},{"date":"2025-11-24","close":3400.0},{"date":"2025-11-25","close":3505.0},{"date":"2025-11-26","close":3525.0},{"date":"2025-11-27","close":3560.0},{"date":"2025-11-28","close":3680.0},{"date":"2025-12-01","close":3650.0},{"date":"2025-12-02","close":3650.0},{"date":"2025-12-03","close":3630.0},{"date":"2025-12-04","close":3660.0},{"date":"2025-12-05","close":3590.0},{"date":"2025-12-08","close":3590.0},{"date":"2025-12-09","close":3660.0},{"date":"2025-12-10","close":3800.0},{"date":"2025-12-11","close":3850.0},{"date":"2025-12-12","close":3840.0},{"date":"2025-12-15","close":3885.0},{"date":"2025-12-16","close":3960.0},{"date":"2025-12-17","close":3820.0},{"date":"2025-12-18","close":3790.0},{"date":"2025-12-19","close":3850.0},{"date":"2025-12-22","close":4125.0},{"date":"2025-12-23","close":3995.0},{"date":"2025-12-24","close":4040.0},{"date":"2025-12-26","close":4000.0},{"date":"2025-12-29","close":4000.0},{"date":"2025-12-30","close":3880.0},{"date":"2026-01-02","close":3950.0},{"date":"2026-01-05","close":4000.0},{"date":"2026-01-06","close":3975.0},{"date":"2026-01-07","close":3820.0},{"date":"2026-01-08","close":3780.0},{"date":"2026-01-09","close":3825.0},{"date":"2026-01-12","close":3800.0},{"date":"2026-01-13","close":3720.0},{"date":"2026-01-14","close":3655.0},{"date":"2026-01-15","close":3645.0},{"date":"2026-01-16","close":3625.0},{"date":"2026-01-19","close":3520.0},{"date":"2026-01-20","close":3545.0},{"date":"2026-01-21","close":3460.0},{"date":"2026-01-22","close":3530.0},{"date":"2026-01-23","close":3550.0},{"date":"2026-01-26","close":3610.0},{"date":"2026-01-27","close":3625.0},{"date":"2026-01-28","close":3620.0},{"date":"2026-01-29","close":3590.0},{"date":"2026-01-30","close":4000.0},{"date":"2026-02-02","close":3825.0},{"date":"2026-02-03","close":3870.0},{"date":"2026-02-04","close":3755.0},{"date":"2026-02-05","close":3830.0},{"date":"2026-02-06","close":3860.0},{"date":"2026-02-09","close":3905.0},{"date":"2026-02-10","close":3950.0},{"date":"2026-02-11","close":3850.0},{"date":"2026-02-12","close":3980.0},{"date":"2026-02-13","close":3780.0},{"date":"2026-02-19","close":3900.0},{"date":"2026-02-20","close":3910.0},{"date":"2026-02-23","close":3870.0},{"date":"2026-02-24","close":3920.0},{"date":"2026-02-25","close":3910.0},{"date":"2026-02-26","close":3855.0},{"date":"2026-02-27","close":3820.0},{"date":"2026-03-03","close":3710.0},{"date":"2026-03-04","close":3340.0},{"date":"2026-03-05","close":3550.0},{"date":"2026-03-06","close":3540.0},{"date":"2026-03-09","close":3350.0},{"date":"2026-03-10","close":3365.0},{"date":"2026-03-11","close":3370.0},{"date":"2026-03-12","close":3520.0},{"date":"2026-03-13","close":3490.0},{"date":"2026-03-16","close":3390.0},{"date":"2026-03-17","close":3395.0},{"date":"2026-03-18","close":3395.0},{"date":"2026-03-19","close":3250.0},{"date":"2026-03-20","close":3250.0},{"date":"2026-03-23","close":3165.0},{"date":"2026-03-24","close":3350.0},{"date":"2026-03-25","close":3550.0},{"date":"2026-03-26","close":3465.0},{"date":"2026-03-27","close":3545.0},{"date":"2026-03-30","close":3620.0},{"date":"2026-03-31","close":3550.0},{"date":"2026-04-01","close":3450.0},{"date":"2026-04-02","close":3315.0},{"date":"2026-04-03","close":3325.0},{"date":"2026-04-06","close":3370.0},{"date":"2026-04-07","close":3295.0},{"date":"2026-04-08","close":3335.0},{"date":"2026-04-09","close":3330.0},{"date":"2026-04-10","close":3335.0},{"date":"2026-04-13","close":3360.0},{"date":"2026-04-14","close":3545.0},{"date":"2026-04-15","close":3540.0},{"date":"2026-04-16","close":3565.0},{"date":"2026-04-17","close":3930.0},{"date":"2026-04-20","close":3970.0},{"date":"2026-04-21","close":3895.0},{"date":"2026-04-22","close":3830.0},{"date":"2026-04-23","close":3755.0},{"date":"2026-04-24","close":3800.0},{"date":"2026-04-27","close":3775.0},{"date":"2026-04-28","close":3640.0},{"date":"2026-04-29","close":3735.0},{"date":"2026-04-30","close":3625.0},{"date":"2026-05-04","close":3535.0},{"date":"2026-05-06","close":3435.0},{"date":"2026-05-07","close":3465.0},{"date":"2026-05-08","close":3500.0},{"date":"2026-05-11","close":3425.0},{"date":"2026-05-12","close":3360.0},{"date":"2026-05-13","close":3355.0},{"date":"2026-05-14","close":3240.0},{"date":"2026-05-15","close":3105.0},{"date":"2026-05-18","close":3105.0},{"date":"2026-05-19","close":3055.0},{"date":"2026-05-20","close":3060.0},{"date":"2026-05-21","close":3045.0},{"date":"2026-05-22","close":3190.0},{"date":"2026-05-26","close":3160.0},{"date":"2026-05-27","close":3095.0},{"date":"2026-05-28","close":3035.0},{"date":"2026-05-29","close":3025.0},{"date":"2026-06-01","close":2820.0},{"date":"2026-06-02","close":2840.0},{"date":"2026-06-04","close":2835.0},{"date":"2026-06-05","close":2740.0},{"date":"2026-06-08","close":2615.0},{"date":"2026-06-09","close":2710.0},{"date":"2026-06-10","close":2730.0},{"date":"2026-06-11","close":2730.0},{"date":"2026-06-12","close":2735.0},{"date":"2026-06-15","close":2845.0},{"date":"2026-06-16","close":2825.0},{"date":"2026-06-17","close":2835.0},{"date":"2026-06-18","close":2855.0},{"date":"2026-06-19","close":2720.0},{"date":"2026-06-22","close":2725.0},{"date":"2026-06-23","close":2535.0},{"date":"2026-06-24","close":2540.0},{"date":"2026-06-25","close":2540.0},{"date":"2026-06-26","close":2410.0},{"date":"2026-06-29","close":2590.0},{"date":"2026-06-30","close":2800.0},{"date":"2026-07-01","close":2800.0},{"date":"2026-07-02","close":2990.0},{"date":"2026-07-03","close":3040.0},{"date":"2026-07-06","close":2995.0},{"date":"2026-07-07","close":2990.0},{"date":"2026-07-08","close":2835.0},{"date":"2026-07-09","close":2745.0},{"date":"2026-07-10","close":2905.0},{"date":"2026-07-13","close":2710.0},{"date":"2026-07-14","close":2725.0},{"date":"2026-07-15","close":2770.0},{"date":"2026-07-16","close":2695.0},{"date":"2026-07-20","close":2620.0},{"date":"2026-07-21","close":2655.0},{"date":"2026-07-22","close":2680.0},{"date":"2026-07-23","close":2720.0},{"date":"2026-07-24","close":2660.0},{"date":"2026-07-27","close":2665.0},{"date":"2026-07-28","close":2640.0},{"date":"2026-07-29","close":2640.0},{"date":"2026-07-30","close":2680.0},{"date":"2026-07-31","close":2735.0},{"date":"2026-08-03","close":2705.0},{"date":"2026-08-04","close":2800.0},{"date":"2026-08-05","close":2845.0},{"date":"2026-08-06","close":2860.0},{"date":"2026-08-07","close":2875.0},{"date":"2026-08-10","close":2960.0},{"date":"2026-08-11","close":2990.0},{"date":"2026-08-12","close":2985.0},{"date":"2026-08-13","close":2885.0},{"date":"2026-08-14","close":2910.0},{"date":"2026-08-18","close":2930.0},{"date":"2026-08-19","close":2885.0},{"date":"2026-08-20","close":3750.0},{"date":"2026-08-21","close":4055.0},{"date":"2026-08-24","close":3815.0},{"date":"2026-08-25","close":3415.0},{"date":"2026-08-26","close":3770.0},{"date":"2026-08-27","close":3680.0},{"date":"2026-08-28","close":3565.0},{"date":"2026-08-31","close":3475.0},{"date":"2026-09-01","close":3595.0},{"date":"2026-09-02","close":3500.0},{"date":"2026-09-03","close":3440.0},{"date":"2026-09-04","close":3440.0},{"date":"2026-09-07","close":3310.0},{"date":"2026-09-08","close":3270.0},{"date":"2026-09-09","close":3230.0},{"date":"2026-09-10","close":3155.0},{"date":"2026-09-11","close":3220.0},{"date":"2026-09-14","close":3145.0},{"date":"2026-09-15","close":3190.0},{"date":"2026-09-16","close":3105.0},{"date":"2026-09-17","close":3160.0},{"date":"2026-09-18","close":3090.0},{"date":"2026-09-21","close":3070.0},{"date":"2026-09-22","close":3110.0},{"date":"2026-09-23","close":3140.0},{"date":"2026-09-28","close":3115.0},{"date":"2026-09-29","close":3025.0},{"date":"2026-09-30","close":3070.0},{"date":"2026-10-01","close":3110.0},{"date":"2026-10-02","close":3010.0},{"date":"2026-10-06","close":3030.0},{"date":"2026-10-07","close":2945.0},{"date":"2026-10-08","close":2970.0},{"date":"2026-10-12","close":3000.0},{"date":"2026-10-13","close":2925.0},{"date":"2026-10-14","close":2930.0},{"date":"2026-10-15","close":2845.0},{"date":"2026-10-16","close":3005.0},{"date":"2026-10-19","close":3000.0},{"date":"2026-10-20","close":2985.0},{"date":"2026-10-21","close":3025.0},{"date":"2026-10-22","close":2970.0},{"date":"2026-10-23","close":2815.0}],"chart_data":[{"date":"2024-10-23","open":4285,"high":4395,"low":4245,"close":4310,"volume":24357,"rsi_14":42.66,"sma_20":4482.25,"sma_60":4588.25,"sma_120":4554.08},{"date":"2024-10-24","open":4225,"high":4400,"low":4205,"close":4225,"volume":25105,"rsi_14":43.66,"sma_20":4467.75,"sma_60":4587.83,"sma_120":4548.29},{"date":"2024-10-25","open":4230,"high":4285,"low":4150,"close":4150,"volume":25944,"rsi_14":38.07,"sma_20":4446.5,"sma_60":4576.83,"sma_120":4543.0},{"date":"2024-10-28","open":4200,"high":4230,"low":4150,"close":4200,"volume":13119,"rsi_14":28.95,"sma_20":4429.25,"sma_60":4571.0,"sma_120":4537.38},{"date":"2024-10-29","open":4180,"high":4265,"low":4180,"close":4265,"volume":12794,"rsi_14":37.16,"sma_20":4411.75,"sma_60":4567.08,"sma_120":4532.38},{"date":"2024-10-30","open":4255,"high":4300,"low":4210,"close":4265,"volume":13359,"rsi_14":37.16,"sma_20":4394.0,"sma_60":4559.67,"sma_120":4527.21},{"date":"2024-10-31","open":4200,"high":4285,"low":4180,"close":4225,"volume":9157,"rsi_14":36.36,"sma_20":4381.75,"sma_60":4551.17,"sma_120":4521.5},{"date":"2024-11-01","open":4220,"high":4255,"low":4155,"close":4210,"volume":20265,"rsi_14":35.11,"sma_20":4374.25,"sma_60":4545.25,"sma_120":4515.71},{"date":"2024-11-04","open":4280,"high":4345,"low":4215,"close":4315,"volume":13723,"rsi_14":34.76,"sma_20":4369.5,"sma_60":4540.58,"sma_120":4511.38},{"date":"2024-11-05","open":4260,"high":4365,"low":4260,"close":4360,"volume":10193,"rsi_14":41.11,"sma_20":4357.5,"sma_60":4535.42,"sma_120":4507.38},{"date":"2024-11-06","open":4320,"high":4395,"low":4300,"close":4335,"volume":19338,"rsi_14":46.54,"sma_20":4349.25,"sma_60":4540.67,"sma_120":4503.12},{"date":"2024-11-07","open":4300,"high":4460,"low":4280,"close":4405,"volume":21689,"rsi_14":50.87,"sma_20":4344.5,"sma_60":4543.92,"sma_120":4499.83},{"date":"2024-11-08","open":4405,"high":4500,"low":4350,"close":4370,"volume":19204,"rsi_14":43.9,"sma_20":4339.0,"sma_60":4541.75,"sma_120":4497.0},{"date":"2024-11-11","open":4370,"high":4425,"low":4250,"close":4285,"volume":18787,"rsi_14":50.0,"sma_20":4328.75,"sma_60":4530.25,"sma_120":4492.58},{"date":"2024-11-12","open":4280,"high":4280,"low":4100,"close":4225,"volume":57308,"rsi_14":44.37,"sma_20":4310.0,"sma_60":4518.58,"sma_120":4487.38},{"date":"2024-11-13","open":4155,"high":4190,"low":3965,"close":3995,"volume":42974,"rsi_14":37.22,"sma_20":4283.75,"sma_60":4505.5,"sma_120":4480.29},{"date":"2024-11-14","open":3995,"high":4075,"low":3800,"close":3940,"volume":24543,"rsi_14":38.07,"sma_20":4261.25,"sma_60":4494.0,"sma_120":4472.75},{"date":"2024-11-15","open":4080,"high":4080,"low":3930,"close":4010,"volume":28855,"rsi_14":39.44,"sma_20":4242.25,"sma_60":4481.67,"sma_120":4466.25},{"date":"2024-11-18","open":3970,"high":4200,"low":3930,"close":4030,"volume":22673,"rsi_14":36.26,"sma_20":4220.25,"sma_60":4469.0,"sma_120":4459.96},{"date":"2024-11-19","open":3990,"high":4085,"low":3935,"close":4010,"volume":25407,"rsi_14":35.43,"sma_20":4206.5,"sma_60":4445.17,"sma_120":4453.79},{"date":"2024-11-20","open":4195,"high":5090,"low":4020,"close":4150,"volume":1135663,"rsi_14":46.15,"sma_20":4198.5,"sma_60":4428.33,"sma_120":4449.08},{"date":"2024-11-21","open":4150,"high":4370,"low":4040,"close":4040,"volume":231804,"rsi_14":42.06,"sma_20":4189.25,"sma_60":4396.67,"sma_120":4443.46},{"date":"2024-11-22","open":4050,"high":4175,"low":3980,"close":4035,"volume":76145,"rsi_14":35.57,"sma_20":4183.5,"sma_60":4378.75,"sma_120":4437.67},{"date":"2024-11-25","open":4020,"high":4120,"low":4020,"close":4080,"volume":37896,"rsi_14":35.57,"sma_20":4177.5,"sma_60":4363.08,"sma_120":4432.21},{"date":"2024-11-26","open":4100,"high":4925,"low":4005,"close":4430,"volume":1536858,"rsi_14":53.67,"sma_20":4185.75,"sma_60":4353.58,"sma_120":4429.75},{"date":"2024-11-27","open":4450,"high":4520,"low":4180,"close":4180,"volume":250914,"rsi_14":42.37,"sma_20":4181.5,"sma_60":4343.17,"sma_120":4424.96},{"date":"2024-11-28","open":4250,"high":4370,"low":4205,"close":4270,"volume":76862,"rsi_14":46.73,"sma_20":4183.75,"sma_60":4337.58,"sma_120":4420.62},{"date":"2024-11-29","open":4390,"high":4390,"low":4190,"close":4225,"volume":66908,"rsi_14":47.99,"sma_20":4184.5,"sma_60":4333.33,"sma_120":4416.25},{"date":"2024-12-02","open":4280,"high":4340,"low":4145,"close":4190,"volume":46344,"rsi_14":48.81,"sma_20":4178.25,"sma_60":4328.33,"sma_120":4412.17},{"date":"2024-12-03","open":4230,"high":4370,"low":4165,"close":4320,"volume":58567,"rsi_14":61.9,"sma_20":4176.25,"sma_60":4326.75,"sma_120":4409.08},{"date":"2024-12-04","open":4275,"high":4395,"low":4185,"close":4220,"volume":55983,"rsi_14":59.93,"sma_20":4170.5,"sma_60":4325.25,"sma_120":4405.17},{"date":"2024-12-05","open":4300,"high":4300,"low":4105,"close":4150,"volume":41114,"rsi_14":54.96,"sma_20":4157.75,"sma_60":4324.67,"sma_120":4401.79},{"date":"2024-12-06","open":4150,"high":4175,"low":3915,"close":4035,"volume":56493,"rsi_14":50.17,"sma_20":4141.0,"sma_60":4322.67,"sma_120":4399.58},{"date":"2024-12-09","open":3950,"high":3955,"low":3790,"close":3800,"volume":64969,"rsi_14":43.9,"sma_20":4116.75,"sma_60":4317.33,"sma_120":4395.75},{"date":"2024-12-10","open":3765,"high":4130,"low":3765,"close":4020,"volume":42367,"rsi_14":46.39,"sma_20":4106.5,"sma_60":4314.5,"sma_120":4393.79},{"date":"2024-12-11","open":4010,"high":4185,"low":4010,"close":4125,"volume":36362,"rsi_14":52.37,"sma_20":4113.0,"sma_60":4308.08,"sma_120":4392.71},{"date":"2024-12-12","open":4195,"high":4250,"low":4130,"close":4225,"volume":18284,"rsi_14":55.03,"sma_20":4127.25,"sma_60":4304.0,"sma_120":4393.62},{"date":"2024-12-13","open":4185,"high":4295,"low":4165,"close":4210,"volume":20168,"rsi_14":53.49,"sma_20":4137.25,"sma_60":4299.67,"sma_120":4395.42},{"date":"2024-12-16","open":4210,"high":4260,"low":4170,"close":4220,"volume":12977,"rsi_14":43.09,"sma_20":4146.75,"sma_60":4295.58,"sma_120":4394.25},{"date":"2024-12-17","open":4220,"high":4275,"low":4175,"close":4220,"volume":19380,"rsi_14":51.57,"sma_20":4157.25,"sma_60":4287.58,"sma_120":4395.21},{"date":"2024-12-18","open":4225,"high":4325,"low":4175,"close":4270,"volume":36671,"rsi_14":50.0,"sma_20":4163.25,"sma_60":4281.33,"sma_120":4397.38},{"date":"2024-12-19","open":4215,"high":4360,"low":4200,"close":4280,"volume":28040,"rsi_14":52.3,"sma_20":4175.25,"sma_60":4277.42,"sma_120":4399.12},{"date":"2024-12-20","open":4280,"high":4340,"low":4130,"close":4150,"volume":12616,"rsi_14":48.45,"sma_20":4181.0,"sma_60":4270.33,"sma_120":4400.33},{"date":"2024-12-23","open":4185,"high":4200,"low":4120,"close":4145,"volume":7866,"rsi_14":42.49,"sma_20":4184.25,"sma_60":4263.67,"sma_120":4401.79},{"date":"2024-12-24","open":4145,"high":4205,"low":4105,"close":4115,"volume":11704,"rsi_14":45.21,"sma_20":4168.5,"sma_60":4255.33,"sma_120":4403.33},{"date":"2024-12-26","open":4190,"high":4190,"low":4000,"close":4030,"volume":24022,"rsi_14":44.59,"sma_20":4161.0,"sma_60":4245.5,"sma_120":4404.08},{"date":"2024-12-27","open":3980,"high":4070,"low":3890,"close":4000,"volume":17933,"rsi_14":48.29,"sma_20":4147.5,"sma_60":4237.67,"sma_120":4403.67},{"date":"2024-12-30","open":4000,"high":4110,"low":3995,"close":4050,"volume":13685,"rsi_14":64.88,"sma_20":4138.75,"sma_60":4232.5,"sma_120":4401.46},{"date":"2025-01-02","open":4030,"high":4190,"low":4000,"close":4020,"volume":9414,"rsi_14":50.0,"sma_20":4130.25,"sma_60":4226.0,"sma_120":4399.29},{"date":"2025-01-03","open":4040,"high":4125,"low":4040,"close":4085,"volume":14007,"rsi_14":46.72,"sma_20":4118.5,"sma_60":4217.42,"sma_120":4395.62},{"date":"2025-01-06","open":4085,"high":4315,"low":4050,"close":4235,"volume":30114,"rsi_14":50.76,"sma_20":4119.25,"sma_60":4213.0,"sma_120":4392.17},{"date":"2025-01-07","open":4225,"high":4345,"low":4205,"close":4225,"volume":24038,"rsi_14":51.15,"sma_20":4123.0,"sma_60":4208.42,"sma_120":4389.67},{"date":"2025-01-08","open":4380,"high":4450,"low":4305,"close":4345,"volume":56780,"rsi_14":58.17,"sma_20":4138.5,"sma_60":4206.17,"sma_120":4388.79},{"date":"2025-01-09","open":4315,"high":4330,"low":4225,"close":4245,"volume":27613,"rsi_14":51.45,"sma_20":4160.75,"sma_60":4202.08,"sma_120":4387.67},{"date":"2025-01-10","open":4280,"high":4285,"low":4195,"close":4200,"volume":15541,"rsi_14":45.93,"sma_20":4169.75,"sma_60":4195.42,"sma_120":4386.33},{"date":"2025-01-13","open":4110,"high":4235,"low":4105,"close":4170,"volume":14796,"rsi_14":43.75,"sma_20":4172.0,"sma_60":4189.58,"sma_120":4385.33},{"date":"2025-01-14","open":4200,"high":4335,"low":4150,"close":4260,"volume":31910,"rsi_14":56.55,"sma_20":4173.75,"sma_60":4187.42,"sma_120":4385.17},{"date":"2025-01-15","open":4260,"high":4320,"low":4100,"close":4265,"volume":27066,"rsi_14":57.14,"sma_20":4176.5,"sma_60":4185.33,"sma_120":4384.54},{"date":"2025-01-16","open":4265,"high":4295,"low":4180,"close":4185,"volume":17091,"rsi_14":53.93,"sma_20":4174.75,"sma_60":4180.58,"sma_120":4383.79},{"date":"2025-01-17","open":4210,"high":4210,"low":4070,"close":4105,"volume":19826,"rsi_14":54.24,"sma_20":4169.0,"sma_60":4177.58,"sma_120":4382.5},{"date":"2025-01-20","open":4105,"high":4145,"low":4030,"close":4075,"volume":21309,"rsi_14":54.24,"sma_20":4159.25,"sma_60":4173.67,"sma_120":4380.96},{"date":"2025-01-21","open":4100,"high":4265,"low":4045,"close":4045,"volume":17004,"rsi_14":49.71,"sma_20":4147.5,"sma_60":4170.67,"sma_120":4379.25},{"date":"2025-01-22","open":4050,"high":4065,"low":4025,"close":4060,"volume":11688,"rsi_14":52.35,"sma_20":4143.0,"sma_60":4169.17,"sma_120":4373.0},{"date":"2025-01-23","open":4085,"high":4100,"low":4020,"close":4075,"volume":13077,"rsi_14":49.38,"sma_20":4139.5,"sma_60":4167.08,"sma_120":4369.04},{"date":"2025-01-24","open":4075,"high":4120,"low":4065,"close":4065,"volume":10517,"rsi_14":37.12,"sma_20":4137.0,"sma_60":4163.75,"sma_120":4365.42},{"date":"2025-01-31","open":4100,"high":4100,"low":4010,"close":4015,"volume":20596,"rsi_14":35.0,"sma_20":4136.25,"sma_60":4159.58,"sma_120":4359.62},{"date":"2025-02-03","open":4010,"high":4030,"low":3920,"close":3990,"volume":20160,"rsi_14":20.66,"sma_20":4135.75,"sma_60":4155.67,"sma_120":4353.42},{"date":"2025-02-04","open":4000,"high":4100,"low":3970,"close":4100,"volume":16835,"rsi_14":38.21,"sma_20":4138.25,"sma_60":4153.83,"sma_120":4349.54},{"date":"2025-02-05","open":4100,"high":4250,"low":4015,"close":4100,"volume":40685,"rsi_14":41.23,"sma_20":4142.25,"sma_60":4150.25,"sma_120":4345.42},{"date":"2025-02-06","open":4090,"high":4120,"low":4050,"close":4090,"volume":28182,"rsi_14":42.73,"sma_20":4142.5,"sma_60":4145.75,"sma_120":4340.58},{"date":"2025-02-07","open":4125,"high":4125,"low":4045,"close":4100,"volume":13326,"rsi_14":32.98,"sma_20":4135.75,"sma_60":4141.83,"sma_120":4341.25},{"date":"2025-02-10","open":4100,"high":4105,"low":4000,"close":4075,"volume":28212,"rsi_14":30.61,"sma_20":4128.25,"sma_60":4136.33,"sma_120":4340.12},{"date":"2025-02-11","open":4050,"high":4100,"low":4050,"close":4090,"volume":11177,"rsi_14":38.82,"sma_20":4115.5,"sma_60":4131.67,"sma_120":4336.71},{"date":"2025-02-12","open":4110,"high":4220,"low":4030,"close":4080,"volume":19602,"rsi_14":46.48,"sma_20":4107.25,"sma_60":4128.25,"sma_120":4329.25},{"date":"2025-02-13","open":4105,"high":4140,"low":4045,"close":4095,"volume":28251,"rsi_14":52.94,"sma_20":4102.0,"sma_60":4126.08,"sma_120":4322.33},{"date":"2025-02-14","open":4115,"high":4125,"low":4045,"close":4105,"volume":6853,"rsi_14":59.38,"sma_20":4098.75,"sma_60":4127.92,"sma_120":4316.71},{"date":"2025-02-17","open":4105,"high":4105,"low":4050,"close":4075,"volume":17592,"rsi_14":52.24,"sma_20":4089.5,"sma_60":4130.17,"sma_120":4312.08},{"date":"2025-02-18","open":4020,"high":4065,"low":4020,"close":4020,"volume":20066,"rsi_14":42.67,"sma_20":4077.25,"sma_60":4130.33,"sma_120":4306.0},{"date":"2025-02-19","open":4005,"high":4095,"low":4000,"close":4040,"volume":35531,"rsi_14":46.75,"sma_20":4070.0,"sma_60":4130.5,"sma_120":4299.75},{"date":"2025-02-20","open":4040,"high":4040,"low":3985,"close":3990,"volume":27512,"rsi_14":46.75,"sma_20":4064.25,"sma_60":4130.17,"sma_120":4287.67},{"date":"2025-02-21","open":4025,"high":4055,"low":3995,"close":4045,"volume":13478,"rsi_14":56.63,"sma_20":4062.75,"sma_60":4128.42,"sma_120":4278.38},{"date":"2025-02-24","open":4045,"high":4090,"low":4020,"close":4020,"volume":17865,"rsi_14":37.88,"sma_20":4061.5,"sma_60":4128.08,"sma_120":4262.38},{"date":"2025-02-25","open":4040,"high":4040,"low":3985,"close":3990,"volume":14106,"rsi_14":34.72,"sma_20":4058.0,"sma_60":4127.33,"sma_120":4253.04},{"date":"2025-02-26","open":3960,"high":4030,"low":3960,"close":4025,"volume":8359,"rsi_14":41.56,"sma_20":4055.5,"sma_60":4126.42,"sma_120":4244.75},{"date":"2025-02-27","open":4025,"high":4025,"low":3945,"close":3975,"volume":14388,"rsi_14":35.29,"sma_20":4051.0,"sma_60":4118.83,"sma_120":4236.21},{"date":"2025-02-28","open":3985,"high":3985,"low":3850,"close":3850,"volume":30961,"rsi_14":28.57,"sma_20":4042.75,"sma_60":4113.33,"sma_120":4228.25},{"date":"2025-03-04","open":3855,"high":3855,"low":3785,"close":3800,"volume":23268,"rsi_14":24.11,"sma_20":4033.25,"sma_60":4105.5,"sma_120":4221.54},{"date":"2025-03-05","open":3815,"high":3845,"low":3800,"close":3845,"volume":7146,"rsi_14":30.25,"sma_20":4020.5,"sma_60":4099.17,"sma_120":4216.25},{"date":"2025-03-06","open":3865,"high":3895,"low":3845,"close":3885,"volume":4433,"rsi_14":33.06,"sma_20":4009.75,"sma_60":4094.08,"sma_120":4211.21},{"date":"2025-03-07","open":3870,"high":3940,"low":3835,"close":3895,"volume":8346,"rsi_14":33.06,"sma_20":4000.0,"sma_60":4087.0,"sma_120":4206.88},{"date":"2025-03-10","open":3895,"high":3895,"low":3855,"close":3855,"volume":10263,"rsi_14":32.54,"sma_20":3987.75,"sma_60":4080.92,"sma_120":4203.08},{"date":"2025-03-11","open":3815,"high":3855,"low":3800,"close":3850,"volume":4269,"rsi_14":35.34,"sma_20":3976.5,"sma_60":4075.92,"sma_120":4200.29},{"date":"2025-03-12","open":3850,"high":3850,"low":3805,"close":3840,"volume":12495,"rsi_14":32.46,"sma_20":3964.0,"sma_60":4072.67,"sma_120":4197.67},{"date":"2025-03-13","open":3850,"high":3850,"low":3735,"close":3780,"volume":29855,"rsi_14":31.9,"sma_20":3949.0,"sma_60":4072.33,"sma_120":4194.83},{"date":"2025-03-14","open":3780,"high":3800,"low":3740,"close":3785,"volume":13553,"rsi_14":25.47,"sma_20":3933.5,"sma_60":4068.42,"sma_120":4191.46},{"date":"2025-03-17","open":3785,"high":3785,"low":3695,"close":3710,"volume":18872,"rsi_14":23.28,"sma_20":3913.75,"sma_60":4061.5,"sma_120":4184.79},{"date":"2025-03-18","open":3680,"high":3760,"low":3675,"close":3675,"volume":13289,"rsi_14":23.08,"sma_20":3893.75,"sma_60":4052.33,"sma_120":4178.17},{"date":"2025-03-19","open":3675,"high":3687,"low":3655,"close":3675,"volume":14551,"rsi_14":18.18,"sma_20":3876.5,"sma_60":4043.42,"sma_120":4171.54},{"date":"2025-03-20","open":3680,"high":3700,"low":3600,"close":3620,"volume":18858,"rsi_14":18.02,"sma_20":3855.5,"sma_60":4033.42,"sma_120":4164.5},{"date":"2025-03-21","open":3675,"high":3675,"low":3505,"close":3515,"volume":43472,"rsi_14":18.69,"sma_20":3831.75,"sma_60":4021.67,"sma_120":4154.62},{"date":"2025-03-24","open":3530,"high":3640,"low":3530,"close":3630,"volume":18408,"rsi_14":35.83,"sma_20":3811.0,"sma_60":4011.0,"sma_120":4146.17},{"date":"2025-03-25","open":3630,"high":3665,"low":3560,"close":3600,"volume":20179,"rsi_14":29.06,"sma_20":3790.0,"sma_60":3999.67,"sma_120":4138.54},{"date":"2025-03-26","open":3640,"high":3640,"low":3550,"close":3615,"volume":13369,"rsi_14":25.89,"sma_20":3771.25,"sma_60":3990.75,"sma_120":4130.54},{"date":"2025-03-27","open":3615,"high":3615,"low":3525,"close":3575,"volume":4674,"rsi_14":22.88,"sma_20":3748.75,"sma_60":3981.25,"sma_120":4122.46},{"date":"2025-03-28","open":3570,"high":3570,"low":3445,"close":3470,"volume":16768,"rsi_14":20.61,"sma_20":3723.5,"sma_60":3970.5,"sma_120":4112.92},{"date":"2025-03-31","open":3470,"high":3470,"low":3255,"close":3285,"volume":33609,"rsi_14":16.17,"sma_20":3695.25,"sma_60":3958.08,"sma_120":4101.79},{"date":"2025-04-01","open":3330,"high":3485,"low":3305,"close":3485,"volume":10186,"rsi_14":32.68,"sma_20":3679.5,"sma_60":3949.5,"sma_120":4093.58},{"date":"2025-04-02","open":3485,"high":3495,"low":3405,"close":3405,"volume":7569,"rsi_14":32.06,"sma_20":3657.5,"sma_60":3938.75,"sma_120":4085.62},{"date":"2025-04-03","open":3460,"high":3460,"low":3295,"close":3330,"volume":10123,"rsi_14":29.6,"sma_20":3629.75,"sma_60":3927.25,"sma_120":4076.62},{"date":"2025-04-04","open":3400,"high":3400,"low":3030,"close":3260,"volume":45320,"rsi_14":29.73,"sma_20":3598.0,"sma_60":3913.5,"sma_120":4065.46},{"date":"2025-04-07","open":3260,"high":3260,"low":3090,"close":3105,"volume":12149,"rsi_14":26.83,"sma_20":3560.5,"sma_60":3894.67,"sma_120":4053.83},{"date":"2025-04-08","open":3170,"high":3195,"low":3000,"close":3000,"volume":19874,"rsi_14":24.72,"sma_20":3518.0,"sma_60":3874.25,"sma_120":4041.33},{"date":"2025-04-09","open":3090,"high":3090,"low":2910,"close":2945,"volume":21593,"rsi_14":24.72,"sma_20":3473.25,"sma_60":3850.92,"sma_120":4028.54},{"date":"2025-04-10","open":3010,"high":3095,"low":3000,"close":3095,"volume":17556,"rsi_14":34.78,"sma_20":3439.0,"sma_60":3831.75,"sma_120":4016.92},{"date":"2025-04-11","open":3080,"high":3165,"low":3065,"close":3165,"volume":8327,"rsi_14":32.58,"sma_20":3408.0,"sma_60":3814.5,"sma_120":4004.96},{"date":"2025-04-14","open":3170,"high":3345,"low":3165,"close":3260,"volume":12877,"rsi_14":37.86,"sma_20":3385.5,"sma_60":3799.33,"sma_120":3994.46},{"date":"2025-04-15","open":3260,"high":3385,"low":3240,"close":3330,"volume":18630,"rsi_14":40.21,"sma_20":3368.25,"sma_60":3783.83,"sma_120":3985.62},{"date":"2025-04-16","open":3305,"high":3495,"low":3305,"close":3455,"volume":26803,"rsi_14":46.1,"sma_20":3357.25,"sma_60":3770.33,"sma_120":3977.83},{"date":"2025-04-17","open":3500,"high":3500,"low":3295,"close":3415,"volume":16421,"rsi_14":48.14,"sma_20":3347.0,"sma_60":3757.5,"sma_120":3969.04},{"date":"2025-04-18","open":3400,"high":3470,"low":3380,"close":3420,"volume":6909,"rsi_14":55.21,"sma_20":3342.25,"sma_60":3746.08,"sma_120":3961.83},{"date":"2025-04-21","open":3395,"high":4445,"low":3380,"close":4100,"volume":1925497,"rsi_14":67.32,"sma_20":3365.75,"sma_60":3746.5,"sma_120":3960.08},{"date":"2025-04-22","open":4030,"high":4030,"low":3670,"close":3750,"volume":324200,"rsi_14":58.44,"sma_20":3373.25,"sma_60":3741.58,"sma_120":3956.12},{"date":"2025-04-23","open":3720,"high":3730,"low":3555,"close":3650,"volume":95368,"rsi_14":57.73,"sma_20":3375.0,"sma_60":3734.75,"sma_120":3951.96},{"date":"2025-04-24","open":3640,"high":3690,"low":3540,"close":3595,"volume":58768,"rsi_14":58.15,"sma_20":3376.0,"sma_60":3726.75,"sma_120":3946.92},{"date":"2025-04-25","open":3600,"high":3625,"low":3550,"close":3625,"volume":44144,"rsi_14":63.47,"sma_20":3383.75,"sma_60":3719.42,"sma_120":3941.58},{"date":"2025-04-28","open":3625,"high":3640,"low":3440,"close":3440,"volume":54052,"rsi_14":60.95,"sma_20":3391.5,"sma_60":3709.83,"sma_120":3934.71},{"date":"2025-04-29","open":3440,"high":3550,"low":3440,"close":3525,"volume":25151,"rsi_14":64.22,"sma_20":3393.5,"sma_60":3702.08,"sma_120":3928.88},{"date":"2025-04-30","open":3450,"high":3565,"low":3445,"close":3545,"volume":20591,"rsi_14":61.78,"sma_20":3400.5,"sma_60":3692.83,"sma_120":3923.33},{"date":"2025-05-02","open":3520,"high":3570,"low":3475,"close":3555,"volume":15076,"rsi_14":60.54,"sma_20":3411.75,"sma_60":3683.75,"sma_120":3917.0},{"date":"2025-05-07","open":3575,"high":3600,"low":3495,"close":3580,"volume":21249,"rsi_14":58.99,"sma_20":3427.75,"sma_60":3675.25,"sma_120":3910.5},{"date":"2025-05-08","open":3625,"high":3660,"low":3540,"close":3660,"volume":19863,"rsi_14":59.22,"sma_20":3455.5,"sma_60":3667.92,"sma_120":3904.88},{"date":"2025-05-09","open":3710,"high":3710,"low":3600,"close":3665,"volume":32120,"rsi_14":56.29,"sma_20":3488.75,"sma_60":3661.08,"sma_120":3898.71},{"date":"2025-05-12","open":3665,"high":3665,"low":3580,"close":3580,"volume":14593,"rsi_14":54.81,"sma_20":3520.5,"sma_60":3652.58,"sma_120":3892.12},{"date":"2025-05-13","open":3545,"high":3625,"low":3545,"close":3615,"volume":8376,"rsi_14":55.59,"sma_20":3546.5,"sma_60":3644.83,"sma_120":3886.54},{"date":"2025-05-14","open":3615,"high":3645,"low":3550,"close":3605,"volume":11037,"rsi_14":26.98,"sma_20":3568.5,"sma_60":3636.67,"sma_120":3881.38},{"date":"2025-05-15","open":3640,"high":4350,"low":3580,"close":3830,"volume":624267,"rsi_14":54.21,"sma_20":3597.0,"sma_60":3632.08,"sma_120":3880.0},{"date":"2025-05-16","open":3825,"high":3825,"low":3665,"close":3700,"volume":43302,"rsi_14":52.55,"sma_20":3615.5,"sma_60":3625.83,"sma_120":3878.0},{"date":"2025-05-19","open":3690,"high":3800,"low":3675,"close":3685,"volume":39282,"rsi_14":54.79,"sma_20":3627.0,"sma_60":3620.25,"sma_120":3875.29},{"date":"2025-05-20","open":3685,"high":3755,"low":3655,"close":3740,"volume":20656,"rsi_14":55.96,"sma_20":3643.25,"sma_60":3615.25,"sma_120":3872.88},{"date":"2025-05-21","open":3750,"high":3860,"low":3700,"close":3800,"volume":18031,"rsi_14":71.43,"sma_20":3662.25,"sma_60":3612.08,"sma_120":3871.12},{"date":"2025-05-22","open":3800,"high":3950,"low":3750,"close":3790,"volume":69409,"rsi_14":67.32,"sma_20":3646.75,"sma_60":3607.83,"sma_120":3868.12},{"date":"2025-05-23","open":3830,"high":3835,"low":3715,"close":3715,"volume":18654,"rsi_14":60.37,"sma_20":3645.0,"sma_60":3602.75,"sma_120":3865.42},{"date":"2025-05-26","open":3830,"high":3830,"low":3620,"close":3650,"volume":15101,"rsi_14":55.43,"sma_20":3645.0,"sma_60":3597.08,"sma_120":3862.21},{"date":"2025-05-27","open":3630,"high":3750,"low":3605,"close":3750,"volume":22744,"rsi_14":58.95,"sma_20":3652.75,"sma_60":3592.5,"sma_120":3859.46},{"date":"2025-05-28","open":3850,"high":4450,"low":3760,"close":3950,"volume":693345,"rsi_14":63.55,"sma_20":3669.0,"sma_60":3592.08,"sma_120":3855.46},{"date":"2025-05-29","open":3950,"high":3990,"low":3835,"close":3900,"volume":71746,"rsi_14":60.54,"sma_20":3692.0,"sma_60":3592.92,"sma_120":3853.12},{"date":"2025-05-30","open":3930,"high":3965,"low":3855,"close":3950,"volume":45146,"rsi_14":67.13,"sma_20":3713.25,"sma_60":3595.42,"sma_120":3850.46},{"date":"2025-06-02","open":4000,"high":4040,"low":3905,"close":3985,"volume":57243,"rsi_14":67.13,"sma_20":3735.25,"sma_60":3597.75,"sma_120":3848.46},{"date":"2025-06-04","open":3955,"high":4025,"low":3920,"close":3980,"volume":19243,"rsi_14":67.44,"sma_20":3756.5,"sma_60":3599.33,"sma_120":3846.71},{"date":"2025-06-05","open":3985,"high":4015,"low":3870,"close":3930,"volume":37080,"rsi_14":55.56,"sma_20":3774.0,"sma_60":3599.92,"sma_120":3843.46},{"date":"2025-06-09","open":3980,"high":4035,"low":3900,"close":4035,"volume":35053,"rsi_14":69.14,"sma_20":3792.75,"sma_60":3602.92,"sma_120":3841.92},{"date":"2025-06-10","open":4080,"high":4080,"low":3955,"close":4000,"volume":26146,"rsi_14":67.6,"sma_20":3809.5,"sma_60":3605.42,"sma_120":3840.67},{"date":"2025-06-11","open":4045,"high":4045,"low":3850,"close":3995,"volume":36075,"rsi_14":65.09,"sma_20":3830.25,"sma_60":3608.0,"sma_120":3840.33},{"date":"2025-06-12","open":3995,"high":4010,"low":3935,"close":3950,"volume":28170,"rsi_14":59.04,"sma_20":3847.0,"sma_60":3610.83,"sma_120":3841.58},{"date":"2025-06-13","open":3950,"high":3950,"low":3850,"close":3895,"volume":43319,"rsi_14":56.0,"sma_20":3861.5,"sma_60":3612.67,"sma_120":3840.54},{"date":"2025-06-16","open":3950,"high":4020,"low":3850,"close":3980,"volume":32412,"rsi_14":64.97,"sma_20":3869.0,"sma_60":3617.17,"sma_120":3839.33},{"date":"2025-06-17","open":3980,"high":4040,"low":3970,"close":4015,"volume":23998,"rsi_14":71.35,"sma_20":3884.75,"sma_60":3622.83,"sma_120":3837.58},{"date":"2025-06-18","open":4025,"high":4100,"low":3965,"close":3975,"volume":43738,"rsi_14":64.15,"sma_20":3899.25,"sma_60":3627.83,"sma_120":3835.62},{"date":"2025-06-19","open":3980,"high":3995,"low":3905,"close":3965,"volume":25892,"rsi_14":51.24,"sma_20":3910.5,"sma_60":3633.58,"sma_120":3833.5},{"date":"2025-06-20","open":3975,"high":4020,"low":3945,"close":3945,"volume":14732,"rsi_14":53.91,"sma_20":3917.75,"sma_60":3640.75,"sma_120":3831.21},{"date":"2025-06-23","open":3940,"high":3940,"low":3830,"close":3865,"volume":32894,"rsi_14":42.98,"sma_20":3921.5,"sma_60":3644.67,"sma_120":3827.83},{"date":"2025-06-24","open":3865,"high":4000,"low":3865,"close":3895,"volume":23929,"rsi_14":42.5,"sma_20":3930.5,"sma_60":3649.58,"sma_120":3824.62},{"date":"2025-06-25","open":3900,"high":4010,"low":3900,"close":4000,"volume":35493,"rsi_14":51.43,"sma_20":3948.0,"sma_60":3656.0,"sma_120":3823.38},{"date":"2025-06-26","open":4050,"high":4050,"low":3910,"close":3980,"volume":24947,"rsi_14":53.73,"sma_20":3959.5,"sma_60":3662.75,"sma_120":3822.0},{"date":"2025-06-27","open":3980,"high":3980,"low":3860,"close":3900,"volume":20986,"rsi_14":39.53,"sma_20":3957.0,"sma_60":3669.92,"sma_120":3820.21},{"date":"2025-06-30","open":3900,"high":3900,"low":3800,"close":3830,"volume":23298,"rsi_14":37.5,"sma_20":3953.5,"sma_60":3679.0,"sma_120":3818.54},{"date":"2025-07-01","open":3830,"high":3925,"low":3770,"close":3890,"volume":13475,"rsi_14":42.86,"sma_20":3950.5,"sma_60":3685.75,"sma_120":3817.62},{"date":"2025-07-02","open":3890,"high":3955,"low":3860,"close":3930,"volume":14869,"rsi_14":48.63,"sma_20":3947.75,"sma_60":3694.5,"sma_120":3816.62},{"date":"2025-07-03","open":3930,"high":3960,"low":3925,"close":3955,"volume":20583,"rsi_14":54.29,"sma_20":3946.5,"sma_60":3704.92,"sma_120":3816.08},{"date":"2025-07-04","open":3955,"high":3955,"low":3860,"close":3865,"volume":21391,"rsi_14":41.84,"sma_20":3943.25,"sma_60":3715.0,"sma_120":3814.25},{"date":"2025-07-07","open":3810,"high":3895,"low":3790,"close":3830,"volume":24415,"rsi_14":36.88,"sma_20":3933.0,"sma_60":3727.08,"sma_120":3810.88},{"date":"2025-07-08","open":3820,"high":3910,"low":3800,"close":3905,"volume":21732,"rsi_14":45.27,"sma_20":3928.25,"sma_60":3742.17,"sma_120":3808.21},{"date":"2025-07-09","open":3940,"high":4000,"low":3905,"close":3925,"volume":14294,"rsi_14":47.33,"sma_20":3924.75,"sma_60":3758.5,"sma_120":3804.71},{"date":"2025-07-10","open":3945,"high":4100,"low":3935,"close":4070,"volume":58618,"rsi_14":57.14,"sma_20":3930.75,"sma_60":3774.75,"sma_120":3803.25},{"date":"2025-07-11","open":4070,"high":4070,"low":3985,"close":4065,"volume":34021,"rsi_14":62.5,"sma_20":3939.25,"sma_60":3789.75,"sma_120":3802.12},{"date":"2025-07-14","open":4040,"high":4060,"low":3960,"close":4040,"volume":21897,"rsi_14":59.12,"sma_20":3942.25,"sma_60":3802.75,"sma_120":3801.04},{"date":"2025-07-15","open":4010,"high":4050,"low":3980,"close":4020,"volume":14315,"rsi_14":51.41,"sma_20":3942.5,"sma_60":3814.25,"sma_120":3799.04},{"date":"2025-07-16","open":4065,"high":4065,"low":3945,"close":4005,"volume":34736,"rsi_14":51.77,"sma_20":3944.0,"sma_60":3823.42,"sma_120":3796.88},{"date":"2025-07-17","open":4045,"high":4055,"low":3995,"close":4055,"volume":36273,"rsi_14":61.48,"sma_20":3948.5,"sma_60":3834.08,"sma_120":3795.79},{"date":"2025-07-18","open":4055,"high":4055,"low":3980,"close":4005,"volume":12304,"rsi_14":63.36,"sma_20":3951.5,"sma_60":3843.83,"sma_120":3794.96},{"date":"2025-07-21","open":4050,"high":4050,"low":3960,"close":3980,"volume":12712,"rsi_14":57.26,"sma_20":3957.25,"sma_60":3841.83,"sma_120":3794.17},{"date":"2025-07-22","open":3995,"high":4025,"low":3930,"close":3995,"volume":16392,"rsi_14":55.46,"sma_20":3962.25,"sma_60":3845.92,"sma_120":3793.75},{"date":"2025-07-23","open":3995,"high":3995,"low":3910,"close":3915,"volume":16460,"rsi_14":46.92,"sma_20":3958.0,"sma_60":3850.33,"sma_120":3792.54},{"date":"2025-07-24","open":3930,"high":4000,"low":3835,"close":3835,"volume":35443,"rsi_14":47.66,"sma_20":3950.75,"sma_60":3854.33,"sma_120":3790.54},{"date":"2025-07-25","open":3840,"high":3900,"low":3760,"close":3850,"volume":29548,"rsi_14":51.61,"sma_20":3948.25,"sma_60":3858.08,"sma_120":3788.75},{"date":"2025-07-28","open":3875,"high":3875,"low":3760,"close":3780,"volume":14716,"rsi_14":39.84,"sma_20":3945.75,"sma_60":3863.75,"sma_120":3786.79},{"date":"2025-07-29","open":3820,"high":3820,"low":3725,"close":3780,"volume":13122,"rsi_14":37.82,"sma_20":3940.25,"sma_60":3868.0,"sma_120":3785.04},{"date":"2025-07-30","open":3780,"high":3830,"low":3750,"close":3830,"volume":10081,"rsi_14":26.0,"sma_20":3935.25,"sma_60":3872.75,"sma_120":3782.79},{"date":"2025-07-31","open":3870,"high":3870,"low":3755,"close":3755,"volume":9525,"rsi_14":22.81,"sma_20":3925.25,"sma_60":3876.08,"sma_120":3779.92},{"date":"2025-08-01","open":3755,"high":3810,"low":3650,"close":3650,"volume":28987,"rsi_14":20.0,"sma_20":3914.5,"sma_60":3877.25,"sma_120":3776.25},{"date":"2025-08-04","open":3650,"high":3700,"low":3560,"close":3700,"volume":10644,"rsi_14":26.47,"sma_20":3908.0,"sma_60":3877.92,"sma_120":3772.92},{"date":"2025-08-05","open":3700,"high":3795,"low":3645,"close":3725,"volume":14846,"rsi_14":29.71,"sma_20":3899.0,"sma_60":3878.92,"sma_120":3770.0},{"date":"2025-08-06","open":3735,"high":3785,"low":3675,"close":3770,"volume":5524,"rsi_14":29.2,"sma_20":3891.25,"sma_60":3882.08,"sma_120":3767.33},{"date":"2025-08-07","open":3770,"high":3820,"low":3735,"close":3810,"volume":19341,"rsi_14":35.56,"sma_20":3878.25,"sma_60":3885.33,"sma_120":3765.08},{"date":"2025-08-08","open":3810,"high":3820,"low":3755,"close":3755,"volume":11382,"rsi_14":34.04,"sma_20":3862.75,"sma_60":3887.83,"sma_120":3762.25},{"date":"2025-08-11","open":3770,"high":3770,"low":3605,"close":3705,"volume":25812,"rsi_14":30.41,"sma_20":3846.0,"sma_60":3885.75,"sma_120":3758.92},{"date":"2025-08-12","open":3705,"high":3775,"low":3650,"close":3670,"volume":8521,"rsi_14":32.37,"sma_20":3828.5,"sma_60":3885.25,"sma_120":3755.54},{"date":"2025-08-13","open":3670,"high":4555,"low":3615,"close":3780,"volume":877366,"rsi_14":46.21,"sma_20":3817.25,"sma_60":3886.83,"sma_120":3753.54},{"date":"2025-08-14","open":3780,"high":3825,"low":3700,"close":3730,"volume":55317,"rsi_14":42.11,"sma_20":3801.0,"sma_60":3886.67,"sma_120":3750.96},{"date":"2025-08-18","open":3730,"high":3860,"low":3700,"close":3825,"volume":58665,"rsi_14":52.87,"sma_20":3792.0,"sma_60":3887.08,"sma_120":3749.58},{"date":"2025-08-19","open":3825,"high":3865,"low":3755,"close":3820,"volume":18542,"rsi_14":52.53,"sma_20":3784.0,"sma_60":3887.58,"sma_120":3747.71},{"date":"2025-08-20","open":3820,"high":3840,"low":3740,"close":3805,"volume":19803,"rsi_14":48.34,"sma_20":3774.5,"sma_60":3889.08,"sma_120":3745.92},{"date":"2025-08-21","open":3830,"high":3865,"low":3735,"close":3785,"volume":20873,"rsi_14":52.14,"sma_20":3768.0,"sma_60":3891.33,"sma_120":3744.21},{"date":"2025-08-22","open":3850,"high":4075,"low":3825,"close":3940,"volume":80561,"rsi_14":69.33,"sma_20":3773.25,"sma_60":3894.5,"sma_120":3743.5},{"date":"2025-08-25","open":3970,"high":4000,"low":3915,"close":3940,"volume":22079,"rsi_14":67.14,"sma_20":3777.75,"sma_60":3894.33,"sma_120":3743.21},{"date":"2025-08-26","open":3880,"high":3940,"low":3850,"close":3935,"volume":22767,"rsi_14":65.44,"sma_20":3785.5,"sma_60":3894.92,"sma_120":3743.92},{"date":"2025-08-27","open":3800,"high":3940,"low":3800,"close":3905,"volume":21691,"rsi_14":60.15,"sma_20":3791.75,"sma_60":3894.17,"sma_120":3744.79},{"date":"2025-08-28","open":3905,"high":3970,"low":3895,"close":3965,"volume":17339,"rsi_14":61.31,"sma_20":3798.5,"sma_60":3893.83,"sma_120":3745.79},{"date":"2025-08-29","open":3935,"high":4030,"low":3935,"close":3980,"volume":13537,"rsi_14":67.44,"sma_20":3809.75,"sma_60":3893.83,"sma_120":3746.58},{"date":"2025-09-01","open":3980,"high":3980,"low":3905,"close":3910,"volume":12054,"rsi_14":65.41,"sma_20":3822.75,"sma_60":3893.5,"sma_120":3746.71},{"date":"2025-09-02","open":3910,"high":3955,"low":3905,"close":3910,"volume":12551,"rsi_14":69.05,"sma_20":3833.25,"sma_60":3891.42,"sma_120":3747.17},{"date":"2025-09-03","open":3945,"high":3950,"low":3865,"close":3915,"volume":10211,"rsi_14":62.86,"sma_20":3842.75,"sma_60":3890.0,"sma_120":3747.71},{"date":"2025-09-04","open":3915,"high":4135,"low":3870,"close":3915,"volume":73498,"rsi_14":69.47,"sma_20":3850.0,"sma_60":3888.67,"sma_120":3748.33},{"date":"2025-09-05","open":3925,"high":3980,"low":3885,"close":3935,"volume":18287,"rsi_14":63.75,"sma_20":3856.25,"sma_60":3888.42,"sma_120":3749.62},{"date":"2025-09-08","open":3935,"high":3970,"low":3915,"close":3955,"volume":7552,"rsi_14":66.27,"sma_20":3866.25,"sma_60":3889.42,"sma_120":3751.04},{"date":"2025-09-09","open":3955,"high":3980,"low":3700,"close":3890,"volume":24588,"rsi_14":59.14,"sma_20":3875.5,"sma_60":3887.92,"sma_120":3752.54},{"date":"2025-09-10","open":3865,"high":3900,"low":3840,"close":3895,"volume":12930,"rsi_14":62.22,"sma_20":3886.75,"sma_60":3885.92,"sma_120":3754.38},{"date":"2025-09-11","open":3865,"high":3900,"low":3820,"close":3820,"volume":10593,"rsi_14":33.78,"sma_20":3888.75,"sma_60":3883.33,"sma_120":3755.58},{"date":"2025-09-12","open":3860,"high":3860,"low":3785,"close":3840,"volume":15265,"rsi_14":37.18,"sma_20":3894.25,"sma_60":3881.25,"sma_120":3757.42},{"date":"2025-09-15","open":3810,"high":3860,"low":3750,"close":3790,"volume":15640,"rsi_14":33.33,"sma_20":3892.5,"sma_60":3878.67,"sma_120":3759.71},{"date":"2025-09-16","open":3790,"high":3825,"low":3760,"close":3815,"volume":11537,"rsi_14":39.53,"sma_20":3892.25,"sma_60":3877.83,"sma_120":3761.25},{"date":"2025-09-17","open":3825,"high":3825,"low":3750,"close":3765,"volume":9957,"rsi_14":26.19,"sma_20":3890.25,"sma_60":3875.67,"sma_120":3762.62},{"date":"2025-09-18","open":3780,"high":3810,"low":3770,"close":3770,"volume":18681,"rsi_14":22.89,"sma_20":3888.75,"sma_60":3871.58,"sma_120":3763.79},{"date":"2025-09-19","open":3800,"high":3800,"low":3720,"close":3750,"volume":26949,"rsi_14":27.14,"sma_20":3879.25,"sma_60":3867.75,"sma_120":3765.25},{"date":"2025-09-22","open":3775,"high":3780,"low":3730,"close":3780,"volume":17647,"rsi_14":32.89,"sma_20":3871.25,"sma_60":3865.75,"sma_120":3767.83},{"date":"2025-09-23","open":3785,"high":3840,"low":3740,"close":3775,"volume":14621,"rsi_14":31.58,"sma_20":3863.25,"sma_60":3864.83,"sma_120":3771.92},{"date":"2025-09-24","open":3895,"high":3895,"low":3700,"close":3760,"volume":28788,"rsi_14":30.38,"sma_20":3856.0,"sma_60":3862.67,"sma_120":3774.21},{"date":"2025-09-25","open":3765,"high":3780,"low":3700,"close":3745,"volume":9963,"rsi_14":25.64,"sma_20":3845.0,"sma_60":3859.58,"sma_120":3777.04},{"date":"2025-09-26","open":3745,"high":3765,"low":3670,"close":3720,"volume":12208,"rsi_14":20.25,"sma_20":3832.0,"sma_60":3855.67,"sma_120":3780.29},{"date":"2025-09-29","open":3735,"high":3735,"low":3690,"close":3720,"volume":11857,"rsi_14":24.24,"sma_20":3822.5,"sma_60":3853.25,"sma_120":3784.12},{"date":"2025-09-30","open":3720,"high":3725,"low":3670,"close":3700,"volume":7178,"rsi_14":21.74,"sma_20":3812.0,"sma_60":3851.08,"sma_120":3789.08},{"date":"2025-10-01","open":3690,"high":3775,"low":3690,"close":3755,"volume":16910,"rsi_14":40.0,"sma_20":3804.0,"sma_60":3848.58,"sma_120":3795.38},{"date":"2025-10-02","open":3770,"high":3770,"low":3715,"close":3765,"volume":4463,"rsi_14":39.06,"sma_20":3796.75,"sma_60":3846.0,"sma_120":3802.25},{"date":"2025-10-10","open":3800,"high":3805,"low":3715,"close":3720,"volume":24959,"rsi_14":39.06,"sma_20":3786.0,"sma_60":3840.17,"sma_120":3807.46},{"date":"2025-10-13","open":3720,"high":3760,"low":3655,"close":3660,"volume":19345,"rsi_14":28.17,"sma_20":3771.25,"sma_60":3833.42,"sma_120":3811.58},{"date":"2025-10-14","open":3750,"high":3750,"low":3640,"close":3700,"volume":20125,"rsi_14":40.58,"sma_20":3761.75,"sma_60":3827.75,"sma_120":3815.25},{"date":"2025-10-15","open":3745,"high":3745,"low":3660,"close":3685,"volume":6948,"rsi_14":40.0,"sma_20":3751.25,"sma_60":3822.17,"sma_120":3818.21},{"date":"2025-10-16","open":3725,"high":3725,"low":3675,"close":3700,"volume":15676,"rsi_14":43.06,"sma_20":3745.25,"sma_60":3817.08,"sma_120":3820.25},{"date":"2025-10-17","open":3720,"high":3720,"low":3665,"close":3665,"volume":15416,"rsi_14":34.25,"sma_20":3736.5,"sma_60":3810.58,"sma_120":3822.33},{"date":"2025-10-20","open":3705,"high":3705,"low":3660,"close":3660,"volume":13213,"rsi_14":34.25,"sma_20":3730.0,"sma_60":3804.83,"sma_120":3824.33},{"date":"2025-10-21","open":3700,"high":3700,"low":3640,"close":3655,"volume":16987,"rsi_14":35.21,"sma_20":3722.0,"sma_60":3799.42,"sma_120":3820.62},{"date":"2025-10-22","open":3675,"high":3695,"low":3635,"close":3655,"volume":12882,"rsi_14":36.76,"sma_20":3716.5,"sma_60":3793.75,"sma_120":3819.83},{"date":"2025-10-23","open":3655,"high":3660,"low":3610,"close":3610,"volume":16427,"rsi_14":34.72,"sma_20":3709.25,"sma_60":3788.67,"sma_120":3819.5},{"date":"2025-10-24","open":3615,"high":3650,"low":3600,"close":3610,"volume":10115,"rsi_14":34.72,"sma_20":3702.25,"sma_60":3784.92,"sma_120":3819.62},{"date":"2025-10-27","open":3610,"high":3645,"low":3580,"close":3590,"volume":22979,"rsi_14":34.72,"sma_20":3692.75,"sma_60":3780.58,"sma_120":3819.33},{"date":"2025-10-28","open":3570,"high":3645,"low":3570,"close":3625,"volume":11190,"rsi_14":30.88,"sma_20":3685.25,"sma_60":3778.0,"sma_120":3820.88},{"date":"2025-10-29","open":3620,"high":3645,"low":3585,"close":3600,"volume":12876,"rsi_14":25.71,"sma_20":3677.25,"sma_60":3775.0,"sma_120":3821.5},{"date":"2025-10-30","open":3570,"high":3615,"low":3455,"close":3455,"volume":29137,"rsi_14":20.22,"sma_20":3662.75,"sma_60":3768.75,"sma_120":3820.75},{"date":"2025-10-31","open":3455,"high":3515,"low":3355,"close":3410,"volume":23403,"rsi_14":20.93,"sma_20":3647.25,"sma_60":3763.0,"sma_120":3819.54},{"date":"2025-11-03","open":3410,"high":3470,"low":3345,"close":3350,"volume":21980,"rsi_14":11.11,"sma_20":3628.75,"sma_60":3758.0,"sma_120":3817.62},{"date":"2025-11-04","open":3300,"high":3415,"low":3300,"close":3335,"volume":18006,"rsi_14":11.11,"sma_20":3610.5,"sma_60":3751.92,"sma_120":3814.92},{"date":"2025-11-05","open":3335,"high":3355,"low":3260,"close":3355,"volume":13765,"rsi_14":12.09,"sma_20":3590.5,"sma_60":3745.75,"sma_120":3812.33},{"date":"2025-11-06","open":3355,"high":3445,"low":3355,"close":3395,"volume":10422,"rsi_14":20.65,"sma_20":3571.75,"sma_60":3739.5,"sma_120":3810.79},{"date":"2025-11-07","open":3390,"high":3390,"low":3220,"close":3350,"volume":18980,"rsi_14":19.0,"sma_20":3553.25,"sma_60":3731.83,"sma_120":3808.58},{"date":"2025-11-10","open":3350,"high":3395,"low":3250,"close":3260,"volume":25615,"rsi_14":16.24,"sma_20":3533.25,"sma_60":3723.58,"sma_120":3805.71},{"date":"2025-11-11","open":3300,"high":3500,"low":3155,"close":3175,"volume":54568,"rsi_14":14.18,"sma_20":3507.0,"sma_60":3714.75,"sma_120":3800.25},{"date":"2025-11-12","open":3175,"high":3555,"low":3175,"close":3550,"volume":84917,"rsi_14":47.0,"sma_20":3500.25,"sma_60":3712.75,"sma_120":3799.0},{"date":"2025-11-13","open":3550,"high":3600,"low":3475,"close":3530,"volume":37520,"rsi_14":46.08,"sma_20":3491.75,"sma_60":3708.58,"sma_120":3797.71},{"date":"2025-11-14","open":3560,"high":3620,"low":3380,"close":3465,"volume":31710,"rsi_14":44.13,"sma_20":3481.75,"sma_60":3704.17,"sma_120":3795.42},{"date":"2025-11-17","open":3465,"high":3680,"low":3465,"close":3670,"volume":37556,"rsi_14":51.82,"sma_20":3482.25,"sma_60":3701.58,"sma_120":3794.33},{"date":"2025-11-18","open":3630,"high":3705,"low":3610,"close":3670,"volume":33742,"rsi_14":52.89,"sma_20":3483.0,"sma_60":3699.08,"sma_120":3793.33},{"date":"2025-11-19","open":3670,"high":3715,"low":3535,"close":3560,"volume":21278,"rsi_14":54.47,"sma_20":3478.25,"sma_60":3695.0,"sma_120":3792.04},{"date":"2025-11-20","open":3550,"high":3650,"low":3515,"close":3635,"volume":9457,"rsi_14":59.34,"sma_20":3479.5,"sma_60":3692.5,"sma_120":3791.92},{"date":"2025-11-21","open":3600,"high":3670,"low":3580,"close":3590,"volume":8791,"rsi_14":60.08,"sma_20":3478.5,"sma_60":3686.67,"sma_120":3790.58},{"date":"2025-11-24","open":3585,"high":3645,"low":3400,"close":3400,"volume":34235,"rsi_14":52.38,"sma_20":3469.0,"sma_60":3677.67,"sma_120":3786.0},{"date":"2025-11-25","open":3445,"high":3545,"low":3370,"close":3505,"volume":13474,"rsi_14":55.17,"sma_20":3463.0,"sma_60":3670.5,"sma_120":3782.71},{"date":"2025-11-26","open":3470,"high":3580,"low":3435,"close":3525,"volume":16377,"rsi_14":54.55,"sma_20":3459.25,"sma_60":3664.17,"sma_120":3779.17},{"date":"2025-11-27","open":3520,"high":3575,"low":3520,"close":3560,"volume":7168,"rsi_14":57.39,"sma_20":3464.5,"sma_60":3657.42,"sma_120":3775.62},{"date":"2025-11-28","open":3580,"high":3700,"low":3580,"close":3680,"volume":21808,"rsi_14":64.48,"sma_20":3478.0,"sma_60":3652.42,"sma_120":3773.12},{"date":"2025-12-01","open":3640,"high":3700,"low":3640,"close":3650,"volume":11696,"rsi_14":67.03,"sma_20":3493.0,"sma_60":3648.08,"sma_120":3770.79},{"date":"2025-12-02","open":3650,"high":3690,"low":3565,"close":3650,"volume":12681,"rsi_14":54.9,"sma_20":3508.75,"sma_60":3643.75,"sma_120":3767.58},{"date":"2025-12-03","open":3600,"high":3665,"low":3600,"close":3630,"volume":17519,"rsi_14":54.9,"sma_20":3522.5,"sma_60":3639.0,"sma_120":3764.5},{"date":"2025-12-04","open":3650,"high":3660,"low":3605,"close":3660,"volume":5888,"rsi_14":59.9,"sma_20":3535.75,"sma_60":3634.75,"sma_120":3761.71},{"date":"2025-12-05","open":3640,"high":3640,"low":3590,"close":3590,"volume":18571,"rsi_14":45.29,"sma_20":3547.75,"sma_60":3629.0,"sma_120":3758.71},{"date":"2025-12-08","open":3590,"high":3640,"low":3530,"close":3590,"volume":18146,"rsi_14":45.29,"sma_20":3564.25,"sma_60":3622.92,"sma_120":3756.17},{"date":"2025-12-09","open":3595,"high":3660,"low":3570,"close":3660,"volume":8357,"rsi_14":56.17,"sma_20":3588.5,"sma_60":3619.08,"sma_120":3753.5},{"date":"2025-12-10","open":3630,"high":3865,"low":3630,"close":3800,"volume":64092,"rsi_14":59.43,"sma_20":3601.0,"sma_60":3617.5,"sma_120":3751.71},{"date":"2025-12-11","open":3800,"high":3905,"low":3800,"close":3850,"volume":38308,"rsi_14":64.77,"sma_20":3617.0,"sma_60":3618.0,"sma_120":3750.67},{"date":"2025-12-12","open":3840,"high":3855,"low":3760,"close":3840,"volume":20261,"rsi_14":81.43,"sma_20":3635.75,"sma_60":3618.0,"sma_120":3749.62},{"date":"2025-12-15","open":3840,"high":3940,"low":3770,"close":3885,"volume":38401,"rsi_14":79.69,"sma_20":3646.5,"sma_60":3619.58,"sma_120":3749.12},{"date":"2025-12-16","open":3850,"high":4030,"low":3850,"close":3960,"volume":49347,"rsi_14":81.29,"sma_20":3661.0,"sma_60":3622.0,"sma_120":3749.92},{"date":"2025-12-17","open":3970,"high":4015,"low":3820,"close":3820,"volume":27966,"rsi_14":66.25,"sma_20":3674.0,"sma_60":3622.92,"sma_120":3749.29},{"date":"2025-12-18","open":3800,"high":3900,"low":3770,"close":3790,"volume":19259,"rsi_14":57.75,"sma_20":3681.75,"sma_60":3623.5,"sma_120":3747.54},{"date":"2025-12-19","open":3915,"high":3915,"low":3700,"close":3850,"volume":35259,"rsi_14":63.51,"sma_20":3694.75,"sma_60":3625.17,"sma_120":3746.46},{"date":"2025-12-22","open":4000,"high":4200,"low":3925,"close":4125,"volume":130481,"rsi_14":73.4,"sma_20":3731.0,"sma_60":3630.92,"sma_120":3748.33},{"date":"2025-12-23","open":4125,"high":4125,"low":3980,"close":3995,"volume":23331,"rsi_14":66.22,"sma_20":3755.5,"sma_60":3634.58,"sma_120":3749.71},{"date":"2025-12-24","open":3970,"high":4115,"low":3925,"close":4040,"volume":28964,"rsi_14":66.67,"sma_20":3781.25,"sma_60":3639.25,"sma_120":3750.96},{"date":"2025-12-26","open":4040,"high":4150,"low":3990,"close":4000,"volume":27646,"rsi_14":68.47,"sma_20":3803.25,"sma_60":3643.5,"sma_120":3751.54},{"date":"2025-12-29","open":3980,"high":4050,"low":3850,"close":4000,"volume":27740,"rsi_14":68.47,"sma_20":3819.25,"sma_60":3648.17,"sma_120":3751.92},{"date":"2025-12-30","open":4000,"high":4000,"low":3830,"close":3880,"volume":17237,"rsi_14":59.48,"sma_20":3830.75,"sma_60":3650.83,"sma_120":3752.04},{"date":"2026-01-02","open":3880,"high":3980,"low":3880,"close":3950,"volume":12020,"rsi_14":56.88,"sma_20":3845.75,"sma_60":3655.0,"sma_120":3753.04},{"date":"2026-01-05","open":3950,"high":4000,"low":3910,"close":4000,"volume":18971,"rsi_14":56.88,"sma_20":3864.25,"sma_60":3659.08,"sma_120":3753.83},{"date":"2026-01-06","open":3960,"high":4040,"low":3920,"close":3975,"volume":23959,"rsi_14":56.11,"sma_20":3880.0,"sma_60":3662.5,"sma_120":3754.25},{"date":"2026-01-07","open":3975,"high":3995,"low":3805,"close":3820,"volume":16974,"rsi_14":47.33,"sma_20":3891.5,"sma_60":3664.17,"sma_120":3752.17},{"date":"2026-01-08","open":3820,"high":3865,"low":3765,"close":3780,"volume":20430,"rsi_14":42.37,"sma_20":3901.0,"sma_60":3666.17,"sma_120":3749.79},{"date":"2026-01-09","open":3765,"high":3870,"low":3720,"close":3825,"volume":9757,"rsi_14":50.23,"sma_20":3909.25,"sma_60":3668.25,"sma_120":3748.0},{"date":"2026-01-12","open":3805,"high":3850,"low":3700,"close":3800,"volume":20805,"rsi_14":50.46,"sma_20":3909.25,"sma_60":3670.17,"sma_120":3746.17},{"date":"2026-01-13","open":3775,"high":3775,"low":3705,"close":3720,"volume":12003,"rsi_14":44.09,"sma_20":3902.75,"sma_60":3670.5,"sma_120":3743.79},{"date":"2026-01-14","open":3720,"high":3720,"low":3615,"close":3655,"volume":12749,"rsi_14":23.6,"sma_20":3893.5,"sma_60":3670.33,"sma_120":3740.46},{"date":"2026-01-15","open":3700,"high":3700,"low":3625,"close":3645,"volume":10235,"rsi_14":27.27,"sma_20":3881.5,"sma_60":3670.08,"sma_120":3737.46},{"date":"2026-01-16","open":3670,"high":3670,"low":3590,"close":3625,"volume":16069,"rsi_14":22.15,"sma_20":3864.75,"sma_60":3669.58,"sma_120":3734.5},{"date":"2026-01-19","open":3600,"high":3605,"low":3520,"close":3520,"volume":25142,"rsi_14":20.37,"sma_20":3841.5,"sma_60":3667.58,"sma_120":3730.54},{"date":"2026-01-20","open":3520,"high":3570,"low":3460,"close":3545,"volume":28519,"rsi_14":26.57,"sma_20":3826.25,"sma_60":3666.5,"sma_120":3727.46},{"date":"2026-01-21","open":3545,"high":3570,"low":3460,"close":3460,"volume":16234,"rsi_14":16.44,"sma_20":3793.0,"sma_60":3664.33,"sma_120":3724.33},{"date":"2026-01-22","open":3600,"high":3600,"low":3460,"close":3530,"volume":16520,"rsi_14":23.75,"sma_20":3788.25,"sma_60":3662.75,"sma_120":3721.67},{"date":"2026-01-23","open":3525,"high":3600,"low":3500,"close":3550,"volume":18442,"rsi_14":20.78,"sma_20":3766.0,"sma_60":3661.5,"sma_120":3719.75},{"date":"2026-01-26","open":3550,"high":3660,"low":3550,"close":3610,"volume":19442,"rsi_14":27.33,"sma_20":3744.5,"sma_60":3661.67,"sma_120":3718.33},{"date":"2026-01-27","open":3640,"high":3685,"low":3560,"close":3625,"volume":31296,"rsi_14":35.34,"sma_20":3725.75,"sma_60":3664.5,"sma_120":3716.62},{"date":"2026-01-28","open":3630,"high":3630,"low":3560,"close":3620,"volume":34518,"rsi_14":37.3,"sma_20":3706.75,"sma_60":3668.0,"sma_120":3715.5},{"date":"2026-01-29","open":3620,"high":3640,"low":3530,"close":3590,"volume":35983,"rsi_14":30.89,"sma_20":3692.25,"sma_60":3672.0,"sma_120":3715.0},{"date":"2026-01-30","open":3590,"high":4665,"low":3590,"close":4000,"volume":3219491,"rsi_14":60.0,"sma_20":3694.75,"sma_60":3683.08,"sma_120":3717.5},{"date":"2026-02-02","open":3940,"high":3940,"low":3780,"close":3825,"volume":276976,"rsi_14":54.79,"sma_20":3686.0,"sma_60":3690.92,"sma_120":3718.33},{"date":"2026-02-03","open":3825,"high":3990,"low":3760,"close":3870,"volume":123655,"rsi_14":60.0,"sma_20":3680.75,"sma_60":3698.83,"sma_120":3719.17},{"date":"2026-02-04","open":3780,"high":3865,"low":3750,"close":3755,"volume":90946,"rsi_14":37.44,"sma_20":3781.0,"sma_60":3666.5,"sma_120":3723.54},{"date":"2026-02-05","open":3755,"high":3950,"low":3755,"close":3830,"volume":110395,"rsi_14":42.93,"sma_20":3770.5,"sma_60":3669.92,"sma_120":3723.96},{"date":"2026-02-06","open":3830,"high":3865,"low":3700,"close":3860,"volume":59862,"rsi_14":52.22,"sma_20":3763.5,"sma_60":3674.25,"sma_120":3724.62},{"date":"2026-02-09","open":3900,"high":3935,"low":3785,"close":3905,"volume":104663,"rsi_14":56.91,"sma_20":3758.75,"sma_60":3681.75,"sma_120":3725.25},{"date":"2026-02-10","open":3970,"high":3975,"low":3905,"close":3950,"volume":74394,"rsi_14":56.91,"sma_20":3762.25,"sma_60":3690.75,"sma_120":3726.88},{"date":"2026-02-11","open":3915,"high":3980,"low":3685,"close":3850,"volume":71089,"rsi_14":52.55,"sma_20":3757.25,"sma_60":3699.08,"sma_120":3728.54},{"date":"2026-02-12","open":3900,"high":3980,"low":3855,"close":3980,"volume":60818,"rsi_14":62.62,"sma_20":3756.25,"sma_60":3709.83,"sma_120":3730.88},{"date":"2026-02-13","open":3975,"high":3975,"low":3770,"close":3780,"volume":88247,"rsi_14":55.36,"sma_20":3746.5,"sma_60":3716.92,"sma_120":3731.33},{"date":"2026-02-19","open":3785,"high":3950,"low":3785,"close":3900,"volume":45706,"rsi_14":60.0,"sma_20":3750.5,"sma_60":3725.33,"sma_120":3732.42},{"date":"2026-02-20","open":3900,"high":3940,"low":3865,"close":3910,"volume":38382,"rsi_14":61.26,"sma_20":3757.0,"sma_60":3734.67,"sma_120":3733.25},{"date":"2026-02-23","open":3900,"high":3945,"low":3855,"close":3870,"volume":32680,"rsi_14":59.39,"sma_20":3759.25,"sma_60":3744.83,"sma_120":3734.21},{"date":"2026-02-24","open":3875,"high":4060,"low":3875,"close":3920,"volume":76211,"rsi_14":66.0,"sma_20":3765.25,"sma_60":3757.25,"sma_120":3736.0},{"date":"2026-02-25","open":3925,"high":3950,"low":3890,"close":3910,"volume":36017,"rsi_14":64.78,"sma_20":3774.75,"sma_60":3763.25,"sma_120":3738.0},{"date":"2026-02-26","open":3910,"high":3910,"low":3820,"close":3855,"volume":47039,"rsi_14":66.39,"sma_20":3784.75,"sma_60":3771.33,"sma_120":3737.75},{"date":"2026-02-27","open":3855,"high":3860,"low":3755,"close":3820,"volume":47411,"rsi_14":53.44,"sma_20":3793.5,"sma_60":3774.58,"sma_120":3739.38},{"date":"2026-03-03","open":3805,"high":3805,"low":3700,"close":3710,"volume":34816,"rsi_14":43.88,"sma_20":3797.75,"sma_60":3775.25,"sma_120":3738.42},{"date":"2026-03-04","open":3705,"high":3705,"low":3330,"close":3340,"volume":84846,"rsi_14":30.3,"sma_20":3783.5,"sma_60":3769.75,"sma_120":3734.42},{"date":"2026-03-05","open":3350,"high":3600,"low":3350,"close":3550,"volume":51858,"rsi_14":38.05,"sma_20":3785.0,"sma_60":3769.58,"sma_120":3732.29},{"date":"2026-03-06","open":3545,"high":3595,"low":3415,"close":3540,"volume":19167,"rsi_14":35.86,"sma_20":3784.75,"sma_60":3768.0,"sma_120":3730.25},{"date":"2026-03-09","open":3200,"high":3595,"low":3200,"close":3350,"volume":33165,"rsi_14":33.77,"sma_20":3779.25,"sma_60":3764.0,"sma_120":3725.33},{"date":"2026-03-10","open":3475,"high":3475,"low":3310,"close":3365,"volume":29529,"rsi_14":28.42,"sma_20":3759.75,"sma_60":3763.42,"sma_120":3720.54},{"date":"2026-03-11","open":3365,"high":3470,"low":3350,"close":3370,"volume":26431,"rsi_14":33.33,"sma_20":3736.75,"sma_60":3761.17,"sma_120":3715.83},{"date":"2026-03-12","open":3395,"high":3750,"low":3380,"close":3520,"volume":25580,"rsi_14":34.92,"sma_20":3719.75,"sma_60":3761.08,"sma_120":3712.62},{"date":"2026-03-13","open":3500,"high":3560,"low":3340,"close":3490,"volume":33616,"rsi_14":33.59,"sma_20":3699.0,"sma_60":3759.92,"sma_120":3708.67},{"date":"2026-03-16","open":3475,"high":3475,"low":3385,"close":3390,"volume":24378,"rsi_14":32.09,"sma_20":3671.0,"sma_60":3754.67,"sma_120":3701.38},{"date":"2026-03-17","open":3440,"high":3440,"low":3385,"close":3395,"volume":11521,"rsi_14":29.73,"sma_20":3648.25,"sma_60":3750.83,"sma_120":3699.46},{"date":"2026-03-18","open":3390,"high":3420,"low":3365,"close":3395,"volume":25100,"rsi_14":29.96,"sma_20":3619.0,"sma_60":3746.58,"sma_120":3695.17},{"date":"2026-03-19","open":3465,"high":3465,"low":3245,"close":3250,"volume":34873,"rsi_14":28.0,"sma_20":3592.5,"sma_60":3740.25,"sma_120":3689.62},{"date":"2026-03-20","open":3300,"high":3330,"low":3200,"close":3250,"volume":39830,"rsi_14":28.73,"sma_20":3560.0,"sma_60":3733.42,"sma_120":3684.08},{"date":"2026-03-23","open":3240,"high":3300,"low":3145,"close":3165,"volume":25706,"rsi_14":29.28,"sma_20":3522.75,"sma_60":3726.33,"sma_120":3677.67},{"date":"2026-03-24","open":3220,"high":3415,"low":3220,"close":3350,"volume":32870,"rsi_14":50.44,"sma_20":3496.75,"sma_60":3722.33,"sma_120":3672.62},{"date":"2026-03-25","open":3400,"high":3565,"low":3385,"close":3550,"volume":40540,"rsi_14":50.0,"sma_20":3478.25,"sma_60":3720.5,"sma_120":3669.79},{"date":"2026-03-26","open":3565,"high":3565,"low":3455,"close":3465,"volume":17206,"rsi_14":46.86,"sma_20":3456.0,"sma_60":3714.92,"sma_120":3666.21},{"date":"2026-03-27","open":3465,"high":3545,"low":3380,"close":3545,"volume":20862,"rsi_14":58.99,"sma_20":3440.5,"sma_60":3709.83,"sma_120":3663.92},{"date":"2026-03-30","open":3510,"high":3620,"low":3415,"close":3620,"volume":12228,"rsi_14":61.14,"sma_20":3430.5,"sma_60":3706.17,"sma_120":3662.08},{"date":"2026-03-31","open":3620,"high":3620,"low":3395,"close":3550,"volume":33763,"rsi_14":57.44,"sma_20":3422.5,"sma_60":3700.58,"sma_120":3660.08},{"date":"2026-04-01","open":3638,"high":3638,"low":3450,"close":3450,"volume":46364,"rsi_14":45.04,"sma_20":3425.5,"sma_60":3691.25,"sma_120":3656.62},{"date":"2026-04-02","open":3400,"high":3510,"low":3305,"close":3315,"volume":26630,"rsi_14":43.08,"sma_20":3413.75,"sma_60":3682.83,"sma_120":3652.88},{"date":"2026-04-03","open":3380,"high":3405,"low":3310,"close":3325,"volume":7800,"rsi_14":47.23,"sma_20":3403.0,"sma_60":3675.08,"sma_120":3649.29},{"date":"2026-04-06","open":3350,"high":3400,"low":3290,"close":3370,"volume":10105,"rsi_14":48.97,"sma_20":3404.0,"sma_60":3667.08,"sma_120":3646.12},{"date":"2026-04-07","open":3370,"high":3395,"low":3295,"close":3295,"volume":16368,"rsi_14":46.12,"sma_20":3400.5,"sma_60":3653.25,"sma_120":3642.08},{"date":"2026-04-08","open":3350,"high":3400,"low":3295,"close":3335,"volume":27924,"rsi_14":53.59,"sma_20":3398.75,"sma_60":3642.25,"sma_120":3638.42},{"date":"2026-04-09","open":3360,"high":3360,"low":3295,"close":3330,"volume":10960,"rsi_14":53.36,"sma_20":3389.25,"sma_60":3630.42,"sma_120":3634.83},{"date":"2026-04-10","open":3340,"high":3395,"low":3300,"close":3335,"volume":17054,"rsi_14":57.66,"sma_20":3381.5,"sma_60":3619.33,"sma_120":3631.42},{"date":"2026-04-13","open":3350,"high":3360,"low":3320,"close":3360,"volume":12133,"rsi_14":50.53,"sma_20":3380.0,"sma_60":3608.67,"sma_120":3628.42},{"date":"2026-04-14","open":3360,"high":4365,"low":3345,"close":3545,"volume":1895572,"rsi_14":49.73,"sma_20":3387.5,"sma_60":3603.08,"sma_120":3626.96},{"date":"2026-04-15","open":3610,"high":3620,"low":3490,"close":3540,"volume":119877,"rsi_14":54.39,"sma_20":3394.75,"sma_60":3596.25,"sma_120":3625.62},{"date":"2026-04-16","open":3540,"high":3580,"low":3485,"close":3565,"volume":61615,"rsi_14":51.25,"sma_20":3410.5,"sma_60":3589.0,"sma_120":3624.04},{"date":"2026-04-17","open":3565,"high":4195,"low":3560,"close":3930,"volume":654063,"rsi_14":64.22,"sma_20":3444.5,"sma_60":3588.25,"sma_120":3625.38},{"date":"2026-04-20","open":3900,"high":4040,"low":3750,"close":3970,"volume":111353,"rsi_14":69.81,"sma_20":3484.75,"sma_60":3590.75,"sma_120":3627.46},{"date":"2026-04-21","open":4040,"high":4210,"low":3810,"close":3895,"volume":123553,"rsi_14":75.13,"sma_20":3512.0,"sma_60":3592.67,"sma_120":3629.42},{"date":"2026-04-22","open":3895,"high":3955,"low":3805,"close":3830,"volume":42482,"rsi_14":76.68,"sma_20":3526.0,"sma_60":3592.75,"sma_120":3630.5},{"date":"2026-04-23","open":3880,"high":3925,"low":3755,"close":3755,"volume":36974,"rsi_14":70.87,"sma_20":3540.5,"sma_60":3592.0,"sma_120":3631.08},{"date":"2026-04-24","open":3755,"high":3850,"low":3750,"close":3800,"volume":46953,"rsi_14":70.87,"sma_20":3553.25,"sma_60":3593.33,"sma_120":3631.92},{"date":"2026-04-27","open":3800,"high":3895,"low":3765,"close":3775,"volume":21891,"rsi_14":74.49,"sma_20":3561.0,"sma_60":3595.33,"sma_120":3632.83},{"date":"2026-04-28","open":3790,"high":3790,"low":3605,"close":3640,"volume":106005,"rsi_14":64.19,"sma_20":3565.5,"sma_60":3595.25,"sma_120":3632.67},{"date":"2026-04-29","open":3640,"high":3745,"low":3615,"close":3735,"volume":26535,"rsi_14":67.38,"sma_20":3582.25,"sma_60":3597.08,"sma_120":3633.08},{"date":"2026-04-30","open":3705,"high":3705,"low":3605,"close":3625,"volume":22376,"rsi_14":53.77,"sma_20":3642.75,"sma_60":3491.83,"sma_120":3498.62},{"date":"2026-05-04","open":3635,"high":3635,"low":3500,"close":3535,"volume":48204,"rsi_14":56.55,"sma_20":3608.25,"sma_60":3605.5,"sma_120":3639.71},{"date":"2026-05-06","open":3535,"high":3535,"low":3400,"close":3435,"volume":50960,"rsi_14":45.6,"sma_20":3611.5,"sma_60":3598.25,"sma_120":3638.33},{"date":"2026-05-07","open":3440,"high":3500,"low":3395,"close":3465,"volume":32096,"rsi_14":47.06,"sma_20":3620.0,"sma_60":3593.42,"sma_120":3638.42},{"date":"2026-05-08","open":3500,"high":3520,"low":3410,"close":3500,"volume":25606,"rsi_14":47.47,"sma_20":3628.25,"sma_60":3587.92,"sma_120":3639.17},{"date":"2026-05-11","open":3420,"high":3500,"low":3410,"close":3425,"volume":27016,"rsi_14":24.62,"sma_20":3633.0,"sma_60":3580.67,"sma_120":3639.79},{"date":"2026-05-12","open":3425,"high":3425,"low":3290,"close":3360,"volume":52800,"rsi_14":20.1,"sma_20":3634.25,"sma_60":3571.58,"sma_120":3640.0},{"date":"2026-05-13","open":3400,"high":3420,"low":3320,"close":3355,"volume":157068,"rsi_14":21.58,"sma_20":3634.0,"sma_60":3561.67,"sma_120":3640.0},{"date":"2026-05-14","open":3325,"high":3330,"low":3200,"close":3240,"volume":98178,"rsi_14":20.5,"sma_20":3618.75,"sma_60":3551.5,"sma_120":3638.71},{"date":"2026-05-15","open":3240,"high":3250,"low":3060,"close":3105,"volume":120566,"rsi_14":19.34,"sma_20":3597.0,"sma_60":3536.92,"sma_120":3636.67},{"date":"2026-05-18","open":3055,"high":3125,"low":3030,"close":3105,"volume":36323,"rsi_14":15.76,"sma_20":3574.0,"sma_60":3525.67,"sma_120":3635.38},{"date":"2026-05-19","open":3105,"high":3115,"low":3020,"close":3055,"volume":26039,"rsi_14":15.38,"sma_20":3530.25,"sma_60":3511.58,"sma_120":3634.38},{"date":"2026-05-20","open":3055,"high":3095,"low":2930,"close":3060,"volume":40427,"rsi_14":18.13,"sma_20":3484.75,"sma_60":3497.42,"sma_120":3630.29},{"date":"2026-05-21","open":2975,"high":3195,"low":2975,"close":3045,"volume":37371,"rsi_14":8.43,"sma_20":3442.25,"sma_60":3483.67,"sma_120":3626.25},{"date":"2026-05-22","open":3040,"high":3190,"low":3040,"close":3190,"volume":35306,"rsi_14":24.86,"sma_20":3410.25,"sma_60":3471.5,"sma_120":3623.96},{"date":"2026-05-26","open":3200,"high":3255,"low":3120,"close":3160,"volume":37694,"rsi_14":26.71,"sma_20":3380.5,"sma_60":3459.0,"sma_120":3619.71},{"date":"2026-05-27","open":3105,"high":3250,"low":3050,"close":3095,"volume":33347,"rsi_14":27.92,"sma_20":3345.25,"sma_60":3446.33,"sma_120":3614.92},{"date":"2026-05-28","open":3070,"high":3080,"low":2930,"close":3035,"volume":44468,"rsi_14":23.12,"sma_20":3308.25,"sma_60":3433.25,"sma_120":3610.54},{"date":"2026-05-29","open":3035,"high":3045,"low":2940,"close":3025,"volume":36750,"rsi_14":19.35,"sma_20":3277.5,"sma_60":3421.83,"sma_120":3605.46},{"date":"2026-06-01","open":3025,"high":3025,"low":2800,"close":2820,"volume":78863,"rsi_14":16.57,"sma_20":3231.75,"sma_60":3413.17,"sma_120":3599.04},{"date":"2026-06-02","open":2835,"high":2840,"low":2585,"close":2840,"volume":58616,"rsi_14":19.77,"sma_20":3192.5,"sma_60":3401.33,"sma_120":3594.38},{"date":"2026-06-04","open":2820,"high":2875,"low":2775,"close":2835,"volume":14414,"rsi_14":19.77,"sma_20":3157.5,"sma_60":3389.58,"sma_120":3588.79},{"date":"2026-06-05","open":2875,"high":2875,"low":2720,"close":2740,"volume":14859,"rsi_14":20.24,"sma_20":3122.75,"sma_60":3379.42,"sma_120":3582.25},{"date":"2026-06-08","open":2600,"high":2705,"low":2550,"close":2615,"volume":31146,"rsi_14":20.48,"sma_20":3080.25,"sma_60":3366.92,"sma_120":3574.38},{"date":"2026-06-09","open":2645,"high":2755,"low":2615,"close":2710,"volume":24652,"rsi_14":28.65,"sma_20":3040.75,"sma_60":3355.92,"sma_120":3566.29},{"date":"2026-06-10","open":2710,"high":2800,"low":2585,"close":2730,"volume":32525,"rsi_14":31.84,"sma_20":3006.0,"sma_60":3342.75,"sma_120":3558.62},{"date":"2026-06-11","open":2775,"high":2775,"low":2670,"close":2730,"volume":10279,"rsi_14":31.46,"sma_20":2974.5,"sma_60":3330.08,"sma_120":3550.96},{"date":"2026-06-12","open":2735,"high":2800,"low":2610,"close":2735,"volume":25173,"rsi_14":32.39,"sma_20":2943.5,"sma_60":3319.17,"sma_120":3543.5},{"date":"2026-06-15","open":2745,"high":2855,"low":2745,"close":2845,"volume":21434,"rsi_14":29.59,"sma_20":2923.75,"sma_60":3310.0,"sma_120":3536.71},{"date":"2026-06-16","open":2825,"high":2875,"low":2805,"close":2825,"volume":15439,"rsi_14":29.94,"sma_20":2909.75,"sma_60":3300.5,"sma_120":3530.33},{"date":"2026-06-17","open":2870,"high":2870,"low":2745,"close":2835,"volume":9221,"rsi_14":62.34,"sma_20":2813.5,"sma_60":3237.33,"sma_120":3473.67},{"date":"2026-06-18","open":2865,"high":2865,"low":2770,"close":2855,"volume":22370,"rsi_14":37.84,"sma_20":2886.25,"sma_60":3287.0,"sma_120":3517.33},{"date":"2026-06-19","open":2820,"high":2855,"low":2660,"close":2720,"volume":50498,"rsi_14":32.37,"sma_20":2869.25,"sma_60":3279.58,"sma_120":3508.33},{"date":"2026-06-22","open":2700,"high":2770,"low":2550,"close":2725,"volume":36601,"rsi_14":42.86,"sma_20":2853.25,"sma_60":3269.17,"sma_120":3498.96},{"date":"2026-06-23","open":2690,"high":2720,"low":2430,"close":2535,"volume":36850,"rsi_14":31.74,"sma_20":2820.5,"sma_60":3252.25,"sma_120":3488.08},{"date":"2026-06-24","open":2535,"high":2615,"low":2500,"close":2540,"volume":8370,"rsi_14":32.34,"sma_20":2789.5,"sma_60":3236.83,"sma_120":3476.88},{"date":"2026-06-25","open":2590,"high":2640,"low":2515,"close":2540,"volume":14428,"rsi_14":36.49,"sma_20":2761.75,"sma_60":3220.08,"sma_120":3465.04},{"date":"2026-06-26","open":2540,"high":2540,"low":2385,"close":2410,"volume":32020,"rsi_14":36.24,"sma_20":2730.5,"sma_60":3199.92,"sma_120":3453.29},{"date":"2026-06-29","open":2385,"high":2590,"low":2380,"close":2590,"volume":21037,"rsi_14":42.77,"sma_20":2708.75,"sma_60":3183.92,"sma_120":3443.29},{"date":"2026-06-30","open":2600,"high":2885,"low":2575,"close":2800,"volume":25861,"rsi_14":53.43,"sma_20":2707.75,"sma_60":3173.92,"sma_120":3434.54},{"date":"2026-07-01","open":2707,"high":3079,"low":2580,"close":2800,"volume":952646,"rsi_14":68.95,"sma_20":2731.25,"sma_60":3173.83,"sma_120":3427.75},{"date":"2026-07-02","open":3310,"high":3490,"low":2830,"close":2990,"volume":161023,"rsi_14":56.91,"sma_20":2739.0,"sma_60":3168.25,"sma_120":3419.38},{"date":"2026-07-03","open":2855,"high":3095,"low":2855,"close":3040,"volume":56722,"rsi_14":55.46,"sma_20":2754.0,"sma_60":3162.75,"sma_120":3411.04},{"date":"2026-07-06","open":3040,"high":3095,"low":2935,"close":2995,"volume":34081,"rsi_14":54.7,"sma_20":2773.0,"sma_60":3157.75,"sma_120":3402.67},{"date":"2026-07-07","open":2995,"high":3095,"low":2890,"close":2990,"volume":34866,"rsi_14":54.29,"sma_20":2787.0,"sma_60":3152.0,"sma_120":3394.25},{"date":"2026-07-08","open":2990,"high":3050,"low":2725,"close":2835,"volume":66394,"rsi_14":49.48,"sma_20":2792.25,"sma_60":3143.75,"sma_120":3385.54},{"date":"2026-07-09","open":2875,"high":2875,"low":2605,"close":2745,"volume":36113,"rsi_14":50.66,"sma_20":2793.0,"sma_60":3133.92,"sma_120":3375.5},{"date":"2026-07-10","open":2755,"high":2925,"low":2745,"close":2905,"volume":16191,"rsi_14":54.39,"sma_20":2801.5,"sma_60":3126.33,"sma_120":3366.38},{"date":"2026-07-13","open":2860,"high":2935,"low":2650,"close":2710,"volume":28458,"rsi_14":54.26,"sma_20":2794.75,"sma_60":3112.42,"sma_120":3355.83},{"date":"2026-07-14","open":2710,"high":2760,"low":2610,"close":2725,"volume":18423,"rsi_14":54.48,"sma_20":2789.75,"sma_60":3098.83,"sma_120":3346.71},{"date":"2026-07-15","open":2700,"high":2820,"low":2620,"close":2770,"volume":19646,"rsi_14":55.45,"sma_20":2786.5,"sma_60":3085.58,"sma_120":3338.29},{"date":"2026-07-16","open":2740,"high":2770,"low":2600,"close":2695,"volume":12913,"rsi_14":56.93,"sma_20":2778.5,"sma_60":3065.0,"sma_120":3328.88},{"date":"2026-07-20","open":2690,"high":2795,"low":2615,"close":2620,"volume":18419,"rsi_14":50.77,"sma_20":2773.5,"sma_60":3042.5,"sma_120":3319.04},{"date":"2026-07-21","open":2635,"high":2690,"low":2570,"close":2655,"volume":18697,"rsi_14":45.92,"sma_20":2770.0,"sma_60":3021.83,"sma_120":3310.17},{"date":"2026-07-22","open":2670,"high":2730,"low":2600,"close":2680,"volume":19029,"rsi_14":25.58,"sma_20":2777.25,"sma_60":3002.67,"sma_120":3302.04},{"date":"2026-07-23","open":2680,"high":2795,"low":2620,"close":2720,"volume":22963,"rsi_14":36.63,"sma_20":2786.25,"sma_60":2985.42,"sma_120":3294.33},{"date":"2026-07-24","open":2720,"high":2735,"low":2630,"close":2660,"volume":10272,"rsi_14":31.37,"sma_20":2792.25,"sma_60":2966.42,"sma_120":3286.29},{"date":"2026-07-27","open":2695,"high":2725,"low":2635,"close":2665,"volume":7896,"rsi_14":33.16,"sma_20":2805.0,"sma_60":2947.92,"sma_120":3279.17},{"date":"2026-07-28","open":2715,"high":2715,"low":2510,"close":2640,"volume":22850,"rsi_14":32.5,"sma_20":2807.5,"sma_60":2931.25,"sma_120":3271.62},{"date":"2026-07-29","open":2610,"high":2660,"low":2445,"close":2640,"volume":36468,"rsi_14":38.46,"sma_20":2799.5,"sma_60":2913.0,"sma_120":3264.79},{"date":"2026-07-30","open":2625,"high":2680,"low":2485,"close":2680,"volume":25119,"rsi_14":45.91,"sma_20":2768.0,"sma_60":2897.25,"sma_120":3253.79},{"date":"2026-07-31","open":2800,"high":2800,"low":2615,"close":2735,"volume":22751,"rsi_14":37.68,"sma_20":2755.25,"sma_60":2883.92,"sma_120":3244.71},{"date":"2026-08-03","open":2675,"high":2760,"low":2675,"close":2705,"volume":11387,"rsi_14":49.52,"sma_20":2738.5,"sma_60":2871.75,"sma_120":3235.0},{"date":"2026-08-04","open":2795,"high":2825,"low":2680,"close":2800,"volume":10504,"rsi_14":56.2,"sma_20":2728.75,"sma_60":2860.67,"sma_120":3227.04},{"date":"2026-08-05","open":2850,"high":2895,"low":2775,"close":2845,"volume":11702,"rsi_14":56.2,"sma_20":2721.5,"sma_60":2849.75,"sma_120":3218.83},{"date":"2026-08-06","open":2875,"high":2875,"low":2810,"close":2860,"volume":14526,"rsi_14":65.14,"sma_20":2722.75,"sma_60":2840.33,"sma_120":3210.5},{"date":"2026-08-07","open":2960,"high":2960,"low":2825,"close":2875,"volume":12728,"rsi_14":76.29,"sma_20":2729.25,"sma_60":2832.25,"sma_120":3201.92},{"date":"2026-08-10","open":2880,"high":2970,"low":2855,"close":2960,"volume":14229,"rsi_14":78.5,"sma_20":2732.0,"sma_60":2825.67,"sma_120":3193.67},{"date":"2026-08-11","open":2960,"high":3000,"low":2930,"close":2990,"volume":11405,"rsi_14":78.7,"sma_20":2746.0,"sma_60":2821.5,"sma_120":3186.5},{"date":"2026-08-12","open":2995,"high":3000,"low":2905,"close":2985,"volume":8733,"rsi_14":76.24,"sma_20":2759.0,"sma_60":2819.5,"sma_120":3178.21},{"date":"2026-08-13","open":2995,"high":2995,"low":2835,"close":2885,"volume":26144,"rsi_14":70.64,"sma_20":2764.75,"sma_60":2815.83,"sma_120":3170.75},{"date":"2026-08-14","open":2885,"high":2960,"low":2880,"close":2910,"volume":7040,"rsi_14":71.68,"sma_20":2775.5,"sma_60":2813.42,"sma_120":3162.5},{"date":"2026-08-18","open":2945,"high":3000,"low":2870,"close":2930,"volume":14048,"rsi_14":75.89,"sma_20":2791.0,"sma_60":2811.25,"sma_120":3154.33},{"date":"2026-08-19","open":2930,"high":2930,"low":2800,"close":2885,"volume":9901,"rsi_14":70.25,"sma_20":2802.5,"sma_60":2808.58,"sma_120":3146.12},{"date":"2026-08-20","open":3750,"high":3750,"low":3750,"close":3750,"volume":385516,"rsi_14":87.41,"sma_20":2856.0,"sma_60":2817.92,"sma_120":3144.71},{"date":"2026-08-21","open":3820,"high":4690,"low":3790,"close":4055,"volume":7107139,"rsi_14":89.29,"sma_20":2922.75,"sma_60":2832.83,"sma_120":3145.92},{"date":"2026-08-24","open":4150,"high":4560,"low":3800,"close":3815,"volume":2212063,"rsi_14":79.37,"sma_20":2980.5,"sma_60":2844.83,"sma_120":3145.58},{"date":"2026-08-25","open":3645,"high":3760,"low":3200,"close":3415,"volume":766358,"rsi_14":64.01,"sma_20":3018.0,"sma_60":2851.17,"sma_120":3142.21},{"date":"2026-08-26","open":3700,"high":4350,"low":3560,"close":3770,"volume":3143711,"rsi_14":68.46,"sma_20":3074.5,"sma_60":2863.58,"sma_120":3142.71},{"date":"2026-08-27","open":3690,"high":4135,"low":3465,"close":3680,"volume":1554997,"rsi_14":65.89,"sma_20":3126.5,"sma_60":2877.92,"sma_120":3145.54},{"date":"2026-08-28","open":3680,"high":3760,"low":3515,"close":3565,"volume":433908,"rsi_14":62.87,"sma_20":3170.75,"sma_60":2890.0,"sma_120":3145.67},{"date":"2026-08-31","open":3540,"high":3595,"low":3280,"close":3475,"volume":265589,"rsi_14":59.59,"sma_20":3207.75,"sma_60":2900.67,"sma_120":3145.12},{"date":"2026-09-01","open":3410,"high":4085,"low":3335,"close":3595,"volume":2039666,"rsi_14":60.9,"sma_20":3252.25,"sma_60":2914.92,"sma_120":3147.17},{"date":"2026-09-02","open":3815,"high":4195,"low":3500,"close":3500,"volume":1617872,"rsi_14":58.99,"sma_20":3287.25,"sma_60":2929.67,"sma_120":3148.29},{"date":"2026-09-03","open":3560,"high":3740,"low":3405,"close":3440,"volume":312599,"rsi_14":59.82,"sma_20":3317.0,"sma_60":2941.83,"sma_120":3148.88},{"date":"2026-09-04","open":3465,"high":3665,"low":3370,"close":3440,"volume":229114,"rsi_14":59.46,"sma_20":3346.0,"sma_60":2953.67,"sma_120":3148.21},{"date":"2026-09-07","open":3440,"high":3440,"low":3200,"close":3310,"volume":166593,"rsi_14":56.53,"sma_20":3367.75,"sma_60":2963.33,"sma_120":3146.71},{"date":"2026-09-08","open":3280,"high":3350,"low":3210,"close":3270,"volume":137370,"rsi_14":56.63,"sma_20":3383.25,"sma_60":2972.25,"sma_120":3145.71},{"date":"2026-09-09","open":3210,"high":3315,"low":3170,"close":3230,"volume":131268,"rsi_14":37.5,"sma_20":3395.25,"sma_60":2978.67,"sma_120":3144.33},{"date":"2026-09-10","open":3210,"high":3310,"low":3100,"close":3155,"volume":87691,"rsi_14":25.68,"sma_20":3403.75,"sma_60":2984.17,"sma_120":3142.33},{"date":"2026-09-11","open":3185,"high":3350,"low":3095,"close":3220,"volume":101649,"rsi_14":32.24,"sma_20":3420.5,"sma_60":2990.58,"sma_120":3142.08},{"date":"2026-09-14","open":3230,"high":3350,"low":3100,"close":3145,"volume":108264,"rsi_14":40.0,"sma_20":3432.25,"sma_60":2995.42,"sma_120":3141.21},{"date":"2026-09-15","open":3130,"high":3240,"low":3050,"close":3190,"volume":60174,"rsi_14":22.12,"sma_20":3445.25,"sma_60":3003.25,"sma_120":3141.42},{"date":"2026-09-16","open":3150,"high":3230,"low":3030,"close":3105,"volume":66602,"rsi_14":22.22,"sma_20":3456.25,"sma_60":3009.58,"sma_120":3139.38},{"date":"2026-09-17","open":3110,"high":3200,"low":3010,"close":3160,"volume":55326,"rsi_14":29.23,"sma_20":3426.75,"sma_60":3020.0,"sma_120":3136.12},{"date":"2026-09-18","open":3180,"high":3315,"low":3070,"close":3090,"volume":107558,"rsi_14":29.84,"sma_20":3378.5,"sma_60":3029.17,"sma_120":3133.0},{"date":"2026-09-21","open":3090,"high":3190,"low":2900,"close":3070,"volume":43249,"rsi_14":19.3,"sma_20":3341.25,"sma_60":3038.0,"sma_120":3129.04},{"date":"2026-09-22","open":3145,"high":3185,"low":3065,"close":3110,"volume":76091,"rsi_14":25.62,"sma_20":3326.0,"sma_60":3049.67,"sma_120":3124.79},{"date":"2026-09-23","open":3145,"high":3170,"low":3055,"close":3140,"volume":50720,"rsi_14":30.52,"sma_20":3294.5,"sma_60":3058.83,"sma_120":3121.38},{"date":"2026-09-28","open":3135,"high":3185,"low":3000,"close":3115,"volume":78826,"rsi_14":29.56,"sma_20":3266.25,"sma_60":3064.08,"sma_120":3119.0},{"date":"2026-09-29","open":3080,"high":3090,"low":2930,"close":3025,"volume":72339,"rsi_14":31.13,"sma_20":3239.25,"sma_60":3059.33,"sma_120":3116.58},{"date":"2026-09-30","open":3035,"high":3195,"low":3000,"close":3070,"volume":89838,"rsi_14":36.84,"sma_20":3219.0,"sma_60":3060.67,"sma_120":3114.46},{"date":"2026-10-01","open":3050,"high":3135,"low":3050,"close":3110,"volume":50648,"rsi_14":42.11,"sma_20":3194.75,"sma_60":3061.83,"sma_120":3112.29},{"date":"2026-10-02","open":3105,"high":3115,"low":2960,"close":3010,"volume":76118,"rsi_14":40.76,"sma_20":3170.25,"sma_60":3062.08,"sma_120":3109.92},{"date":"2026-10-06","open":3050,"high":3100,"low":2965,"close":3030,"volume":70566,"rsi_14":37.16,"sma_20":3149.75,"sma_60":3062.75,"sma_120":3107.38},{"date":"2026-10-07","open":3000,"high":3010,"low":2940,"close":2945,"volume":37744,"rsi_14":36.67,"sma_20":3125.0,"sma_60":3064.58,"sma_120":3104.17},{"date":"2026-10-08","open":3000,"high":3025,"low":2895,"close":2970,"volume":54442,"rsi_14":34.93,"sma_20":3108.0,"sma_60":3068.33,"sma_120":3101.12},{"date":"2026-10-12","open":3150,"high":3390,"low":2995,"close":3000,"volume":205210,"rsi_14":42.22,"sma_20":3094.5,"sma_60":3069.92,"sma_120":3098.12},{"date":"2026-10-13","open":2990,"high":3045,"low":2750,"close":2925,"volume":66797,"rsi_14":33.09,"sma_20":3079.25,"sma_60":3073.5,"sma_120":3092.96},{"date":"2026-10-14","open":2915,"high":3000,"low":2895,"close":2930,"volume":20561,"rsi_14":37.3,"sma_20":3068.0,"sma_60":3076.92,"sma_120":3087.88},{"date":"2026-10-15","open":2930,"high":3030,"low":2785,"close":2845,"volume":70442,"rsi_14":33.81,"sma_20":3049.25,"sma_60":3078.17,"sma_120":3081.88},{"date":"2026-10-16","open":2950,"high":3030,"low":2905,"close":3005,"volume":25122,"rsi_14":43.56,"sma_20":3042.25,"sma_60":3083.33,"sma_120":3074.17},{"date":"2026-10-19","open":2900,"high":3015,"low":2900,"close":3000,"volume":44739,"rsi_14":41.14,"sma_20":3032.75,"sma_60":3089.67,"sma_120":3066.08},{"date":"2026-10-20","open":2995,"high":3040,"low":2930,"close":2985,"volume":32453,"rsi_14":41.67,"sma_20":3026.75,"sma_60":3095.17,"sma_120":3058.5},{"date":"2026-10-21","open":2970,"high":3080,"low":2970,"close":3025,"volume":31522,"rsi_14":50.0,"sma_20":3020.0,"sma_60":3100.92,"sma_120":3051.79},{"date":"2026-10-22","open":3035,"high":3035,"low":2900,"close":2970,"volume":34988,"rsi_14":43.24,"sma_20":3014.0,"sma_60":3105.08,"sma_120":3045.25},{"date":"2026-10-23","open":2849,"high":2865,"low":2741,"close":2865,"volume":42944,"rsi_14":34.78,"sma_20":3003.75,"sma_60":3108.5,"sma_120":3037.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4210.66,"ttm_eps":null,"close":3930.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4995.38,"ttm_eps":null,"close":4470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4748.47,"ttm_eps":null,"close":4050.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4109.36,"ttm_eps":null,"close":3285.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5022.06,"ttm_eps":null,"close":3830.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4960.47,"ttm_eps":null,"close":3700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5230.0,"ttm_eps":null,"close":3880.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4889.98,"ttm_eps":null,"close":3550.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":56000.0,"pbr":3262.98,"ttm_eps":null,"close":2800.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"소마젠","phase":"above-fold","symbol_resolved":true}