{"status":"ok","report":{"price_analysis":{"current":2770.0,"change_1d":2.6,"change_7d":-3.0,"change_30d":-5.1,"high_30d":3280.0,"low_30d":2615.0,"position_in_range":23.0,"support":2681.5,"resistance":3213.5},"summary":"유니온(000910)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 432.16억. 현재가 2,770원, 전일 대비 +2.6%, 30일 -5.1%. PER 0.7배 / ROE 6.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3423.00, 기관 순매수 65.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.7배입니다. ROE 6.6%입니다. 시가총액 432.16억. 매출 1966.99억, 영업이익 33.15억.","grade":"C","comment":"PER 0.68배, ROE 6.61%","per":0.68,"pbr":0.26,"roe":6.61,"eps":4070.2400000000002,"revenue":196699204456.0,"operating_income":3315171053.0,"net_income":63952713115.0,"market_cap":43215808750,"profit_margin":32.51,"roa":2.81,"operating_margin":1.69,"gross_margin":13.85,"debt_ratio":1.3504419408709303,"total_assets":396072821686.0,"total_equity":168509936280.0,"total_debt":227562885406.0,"dividend_yield":2.77,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.7로 약세 구간입니다. MACD(-42.35)가 시그널선(-25.22)을 하회합니다(데드크로스). 현재가가 SMA20(2894)과 SMA60(2895) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2742~3045 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.67741935483872,"macd":-42.34778606791451,"macd_signal":-25.220528037628984,"sma_20":2893.75,"sma_60":2894.9166666666665,"bb_upper":3045.2384484044906,"bb_lower":2742.2615515955094,"atr_14":135.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3423.00, 기관 순매수 65.00. 30일 누적: 외국인 -3.09만, 기관 174.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3423.0,"institutional_flow":65.0,"data":[{"date":"2026-10-23","foreign_net":123.0,"institution_net":5.0,"retail_net":-128.0},{"date":"2026-10-22","foreign_net":949.0,"institution_net":14.0,"retail_net":-963.0},{"date":"2026-10-21","foreign_net":-3218.0,"institution_net":-50.0,"retail_net":3268.0},{"date":"2026-10-20","foreign_net":-3057.0,"institution_net":42.0,"retail_net":3015.0},{"date":"2026-10-19","foreign_net":1780.0,"institution_net":54.0,"retail_net":-1834.0},{"date":"2026-10-16","foreign_net":3567.0,"institution_net":12.0,"retail_net":-3579.0},{"date":"2026-10-15","foreign_net":-10237.0,"institution_net":187.0,"retail_net":10050.0},{"date":"2026-10-14","foreign_net":7001.0,"institution_net":69.0,"retail_net":-7070.0},{"date":"2026-10-13","foreign_net":10212.0,"institution_net":54.0,"retail_net":-10266.0},{"date":"2026-10-12","foreign_net":-2910.0,"institution_net":57.0,"retail_net":2853.0},{"date":"2026-10-08","foreign_net":2032.0,"institution_net":-34.0,"retail_net":-1998.0},{"date":"2026-10-07","foreign_net":-4883.0,"institution_net":-41.0,"retail_net":4924.0},{"date":"2026-10-06","foreign_net":1763.0,"institution_net":-4.0,"retail_net":-1759.0},{"date":"2026-10-02","foreign_net":1303.0,"institution_net":-8.0,"retail_net":-1295.0},{"date":"2026-10-01","foreign_net":564.0,"institution_net":1.0,"retail_net":-565.0},{"date":"2026-09-30","foreign_net":-1181.0,"institution_net":-6.0,"retail_net":1187.0},{"date":"2026-09-29","foreign_net":-1399.0,"institution_net":9.0,"retail_net":1390.0},{"date":"2026-09-28","foreign_net":2139.0,"institution_net":-3.0,"retail_net":-2136.0},{"date":"2026-09-23","foreign_net":-12755.0,"institution_net":-45.0,"retail_net":12800.0},{"date":"2026-09-22","foreign_net":22169.0,"institution_net":-56.0,"retail_net":-22113.0},{"date":"2026-09-21","foreign_net":8066.0,"institution_net":-4.0,"retail_net":-8062.0},{"date":"2026-09-18","foreign_net":457.0,"institution_net":-8.0,"retail_net":-449.0},{"date":"2026-09-17","foreign_net":-5204.0,"institution_net":5.0,"retail_net":5199.0},{"date":"2026-09-16","foreign_net":-1171.0,"institution_net":5.0,"retail_net":1166.0},{"date":"2026-09-15","foreign_net":1031.0,"institution_net":-16.0,"retail_net":-1015.0},{"date":"2026-09-14","foreign_net":-23235.0,"institution_net":35.0,"retail_net":23200.0},{"date":"2026-09-11","foreign_net":1487.0,"institution_net":0.0,"retail_net":-1487.0},{"date":"2026-09-10","foreign_net":1877.0,"institution_net":-22.0,"retail_net":-1855.0},{"date":"2026-09-09","foreign_net":-20529.0,"institution_net":-30.0,"retail_net":20559.0},{"date":"2026-09-08","foreign_net":-7652.0,"institution_net":-48.0,"retail_net":7700.0}],"periods":{"d1":{"foreign_net":123.0,"institution_net":5.0,"retail_net":-128.0},"d3":{"foreign_net":-2146.0,"institution_net":-31.0,"retail_net":2177.0},"d7":{"foreign_net":-10093.0,"institution_net":264.0,"retail_net":9829.0},"d14":{"foreign_net":4425.0,"institution_net":357.0,"retail_net":-4782.0},"d30":{"foreign_net":-30911.0,"institution_net":174.0,"retail_net":30737.0}}},"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 0.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +19.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.4,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":269.2,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.6%","metrics":[{"name":"ROE","value":6.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.7,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.7x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.72,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.28,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.4%"},"profitability":{"grade":"C","reason":"ROE 6.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.35,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":32.51,"unit":"%","threshold":"≥ 15%","pass":true,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.68,"current_pbr":0.26,"per_5y_high":2.54,"per_5y_low":0.69,"per_5y_avg":1.49,"per_percentile":0.0,"pbr_5y_high":1.1,"pbr_5y_low":0.43,"pbr_5y_avg":0.81,"pbr_percentile":0.0,"per_5y_median":1.25,"pbr_5y_median":0.84,"history":[{"quarter":"2025-Q2","per":null,"pbr":1.1},{"quarter":"2025-Q3","per":null,"pbr":0.97},{"quarter":"2025-Q4","per":2.54,"pbr":0.84},{"quarter":"2026-Q1","per":1.25,"pbr":0.71},{"quarter":"2026-Q2","per":0.69,"pbr":0.43},{"quarter":"현재","per":0.68,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":4488.6499,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4134.4106,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2820.0,"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":"Basic Materials","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":2.54,"eps":1648.44,"close":4180.0,"source":"reported"},{"date":"2026-01","per":2.67,"eps":1648.44,"close":4400.0,"source":"reported"},{"date":"2026-02","per":2.62,"eps":1648.44,"close":4315.0,"source":"reported"},{"date":"2026-03","per":1.25,"eps":3479.06,"close":4350.0,"source":"reported"},{"date":"2026-04","per":1.3,"eps":3479.06,"close":4520.0,"source":"reported"},{"date":"2026-05","per":1.01,"eps":3479.06,"close":3500.0,"source":"reported"},{"date":"2026-06","per":0.69,"eps":4070.24,"close":2820.0,"source":"reported"},{"date":"2026-07","per":0.64,"eps":4070.24,"close":2625.0,"source":"reported"},{"date":"2026-08","per":0.74,"eps":4070.24,"close":3010.0,"source":"reported"},{"date":"2026-09","per":0.73,"eps":4070.24,"close":2955.0,"source":"reported"},{"date":"2026-10","per":0.67,"eps":4070.24,"close":2720.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.35,"std":0.8,"upper_1sd":2.15,"lower_1sd":0.55,"current":0.67,"count":11},"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":2.77,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":53.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.77,"summary":"배당수익률 2.77%","metrics":[{"name":"배당수익률","value":2.77,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"0.7배"},{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"6.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:48.953114+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06607779121403393,"dividend_yield":null,"eps":687.0,"revenue":53998093829.0,"operating_income":1202162211.0,"net_income":11134764387.0,"market_cap":null,"profit_margin":0.20620661948292715,"operating_margin":0.02226304904034171,"roa":0.028112922112660022,"gross_margin":0.13845095548511607,"total_equity":168509936280.0,"total_assets":396072821686.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.02,"pbr":0.65,"roe":0.2026885118401836,"dividend_yield":2.77,"eps":2054.82,"revenue":45240071678.0,"operating_income":-710591161.0,"net_income":32079084786.0,"market_cap":70500000000.0,"profit_margin":0.7090856313032741,"operating_margin":-0.015707118371909138,"roa":0.0844127442546611,"gross_margin":0.13120411712093927,"total_equity":158267898337.0,"total_assets":380026559606.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.12325418963320266,"dividend_yield":null,"eps":1022.83,"revenue":48223801224.0,"operating_income":3532248907.0,"net_income":15968097843.0,"market_cap":null,"profit_margin":0.3311248271124053,"operating_margin":0.07324700287712019,"roa":0.047895809344217166,"gross_margin":0.18903188161499046,"total_equity":129554199257.0,"total_assets":333392379451.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.043257248585329186,"dividend_yield":null,"eps":305.59,"revenue":49237237725.0,"operating_income":-708648904.0,"net_income":4770766099.0,"market_cap":null,"profit_margin":0.09689345542992685,"operating_margin":-0.014392539808141725,"roa":0.014780592344389252,"gross_margin":0.15004233497544364,"total_equity":110288246595.0,"total_assets":322772321152.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014079118344820141,"dividend_yield":null,"eps":95.82,"revenue":54520373596.0,"operating_income":1804365694.0,"net_income":1495836176.0,"market_cap":null,"profit_margin":0.027436278905281476,"operating_margin":0.033095255497889345,"roa":0.004790479343446321,"gross_margin":0.1722254887609373,"total_equity":106245017576.0,"total_assets":312251878937.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03395708836612548,"dividend_yield":null,"eps":224.2,"revenue":50419319975.0,"operating_income":1043294158.0,"net_income":3500073993.0,"market_cap":null,"profit_margin":0.06941930186157771,"operating_margin":0.020692348855901047,"roa":0.011433540629483745,"gross_margin":0.16339434498689903,"total_equity":103073442436.0,"total_assets":306123370391.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.46177071810677367,"dividend_yield":null,"eps":-3005.56,"revenue":53905449035.0,"operating_income":-8510399405.0,"net_income":-46921604277.0,"market_cap":null,"profit_margin":-0.8704426939572381,"operating_margin":-0.15787642172267827,"roa":-0.15360273020960413,"gross_margin":0.05859475183945103,"total_equity":101612342310.0,"total_assets":305473764776.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08926819044455866,"dividend_yield":null,"eps":-868.62,"revenue":53538417551.0,"operating_income":-1749584484.0,"net_income":-13560587470.0,"market_cap":null,"profit_margin":-0.2532870430300328,"operating_margin":-0.03267904738374773,"roa":-0.03882511006636381,"gross_margin":0.11345337945810366,"total_equity":151908394272.0,"total_assets":349273638808.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":56090559948.0,"operating_income":2242264818.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.0399757966416941,"roa":null,"gross_margin":0.18859824875713682,"total_equity":165537230152.0,"total_assets":368493599209.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05882711141941595,"dividend_yield":null,"eps":-619.47,"revenue":54624981380.0,"operating_income":-3438906795.0,"net_income":-9670949144.0,"market_cap":null,"profit_margin":-0.17704260760701793,"operating_margin":-0.06295483692849545,"roa":-0.025978987360031618,"gross_margin":0.09799969000923071,"total_equity":164396124689.0,"total_assets":372260435327.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0642366640502387,"dividend_yield":null,"eps":-724.59,"revenue":56539053240.0,"operating_income":-786702006.0,"net_income":-11312048042.0,"market_cap":null,"profit_margin":-0.20007494632041348,"operating_margin":-0.013914311629177185,"roa":-0.029547232722000667,"gross_margin":0.12343541953869477,"total_equity":176099556371.0,"total_assets":382846276957.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.036332707768101394,"dividend_yield":null,"eps":-440.85,"revenue":56307135855.0,"operating_income":-510937871.0,"net_income":-6882355303.0,"market_cap":null,"profit_margin":-0.12222882941023994,"operating_margin":-0.009074122901860038,"roa":-0.0172144991297271,"gross_margin":0.12831635733712105,"total_equity":189425884438.0,"total_assets":399799915823.0}],"current_price":2770.0,"change_pct":2.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-03","close":3895.0},{"date":"2016-11-04","close":3935.0},{"date":"2016-11-07","close":4060.0},{"date":"2016-11-08","close":4065.0},{"date":"2016-11-09","close":3925.0},{"date":"2016-11-10","close":3965.0},{"date":"2016-11-11","close":3925.0},{"date":"2016-11-14","close":3980.0},{"date":"2016-11-15","close":3980.0},{"date":"2016-11-16","close":4090.0},{"date":"2016-11-17","close":4105.0},{"date":"2016-11-18","close":4090.0},{"date":"2016-11-21","close":4080.0},{"date":"2016-11-22","close":4130.0},{"date":"2016-11-23","close":4135.0},{"date":"2016-11-24","close":4120.0},{"date":"2016-11-25","close":4225.0},{"date":"2016-11-28","close":4085.0},{"date":"2016-11-29","close":4075.0},{"date":"2016-11-30","close":4070.0},{"date":"2016-12-01","close":4045.0},{"date":"2016-12-02","close":4000.0},{"date":"2016-12-05","close":3935.0},{"date":"2016-12-06","close":3935.0},{"date":"2016-12-07","close":3925.0},{"date":"2016-12-08","close":3965.0},{"date":"2016-12-09","close":3950.0},{"date":"2016-12-12","close":3990.0},{"date":"2016-12-13","close":4020.0},{"date":"2016-12-14","close":4040.0},{"date":"2016-12-15","close":4090.0},{"date":"2016-12-16","close":4090.0},{"date":"2016-12-19","close":4175.0},{"date":"2016-12-20","close":4170.0},{"date":"2016-12-21","close":4165.0},{"date":"2016-12-22","close":4210.0},{"date":"2016-12-23","close":4330.0},{"date":"2016-12-26","close":4130.0},{"date":"2016-12-27","close":4040.0},{"date":"2016-12-28","close":4030.0},{"date":"2016-12-29","close":4010.0},{"date":"2017-01-02","close":3995.0},{"date":"2017-01-03","close":4115.0},{"date":"2017-01-04","close":4230.0},{"date":"2017-01-05","close":4170.0},{"date":"2017-01-06","close":4215.0},{"date":"2017-01-09","close":4170.0},{"date":"2017-01-10","close":4185.0},{"date":"2017-01-11","close":4200.0},{"date":"2017-01-12","close":4200.0},{"date":"2017-01-13","close":4260.0},{"date":"2017-01-16","close":4225.0},{"date":"2017-01-17","close":4260.0},{"date":"2017-01-18","close":4285.0},{"date":"2017-01-19","close":4305.0},{"date":"2017-01-20","close":4320.0},{"date":"2017-01-23","close":4170.0},{"date":"2017-01-24","close":4185.0},{"date":"2017-01-25","close":4190.0},{"date":"2017-01-26","close":4250.0},{"date":"2017-01-31","close":4235.0},{"date":"2017-02-01","close":4265.0},{"date":"2017-02-02","close":4115.0},{"date":"2017-02-03","close":4080.0},{"date":"2017-02-06","close":4110.0},{"date":"2017-02-07","close":4165.0},{"date":"2017-02-08","close":4215.0},{"date":"2017-02-09","close":4170.0},{"date":"2017-02-10","close":4180.0},{"date":"2017-02-13","close":4190.0},{"date":"2017-02-14","close":4230.0},{"date":"2017-02-15","close":4190.0},{"date":"2017-02-16","close":4160.0},{"date":"2017-02-17","close":4235.0},{"date":"2017-02-20","close":4250.0},{"date":"2017-02-21","close":4220.0},{"date":"2017-02-22","close":4245.0},{"date":"2017-02-23","close":4350.0},{"date":"2017-02-24","close":4260.0},{"date":"2017-02-27","close":4200.0},{"date":"2017-02-28","close":4255.0},{"date":"2017-03-02","close":4220.0},{"date":"2017-03-03","close":4190.0},{"date":"2017-03-06","close":4205.0},{"date":"2017-03-07","close":4220.0},{"date":"2017-03-08","close":4235.0},{"date":"2017-03-09","close":4255.0},{"date":"2017-03-10","close":4255.0},{"date":"2017-03-13","close":4290.0},{"date":"2017-03-14","close":4315.0},{"date":"2017-03-15","close":4490.0},{"date":"2017-03-16","close":4450.0},{"date":"2017-03-17","close":4400.0},{"date":"2017-03-20","close":4270.0},{"date":"2017-03-21","close":4310.0},{"date":"2017-03-22","close":4220.0},{"date":"2017-03-23","close":4250.0},{"date":"2017-03-24","close":4165.0},{"date":"2017-03-27","close":4085.0},{"date":"2017-03-28","close":4120.0},{"date":"2017-03-29","close":4115.0},{"date":"2017-03-30","close":4095.0},{"date":"2017-03-31","close":4120.0},{"date":"2017-04-03","close":4120.0},{"date":"2017-04-04","close":4040.0},{"date":"2017-04-05","close":4065.0},{"date":"2017-04-06","close":4085.0},{"date":"2017-04-07","close":4100.0},{"date":"2017-04-10","close":4025.0},{"date":"2017-04-11","close":4025.0},{"date":"2017-04-12","close":4025.0},{"date":"2017-04-13","close":4030.0},{"date":"2017-04-14","close":4020.0},{"date":"2017-04-17","close":4060.0},{"date":"2017-04-18","close":4115.0},{"date":"2017-04-19","close":4080.0},{"date":"2017-04-20","close":4115.0},{"date":"2017-04-21","close":4090.0},{"date":"2017-04-24","close":4045.0},{"date":"2017-04-25","close":4090.0},{"date":"2017-04-26","close":4115.0},{"date":"2017-04-27","close":4115.0},{"date":"2017-04-28","close":4060.0},{"date":"2017-05-02","close":4045.0},{"date":"2017-05-04","close":4045.0},{"date":"2017-05-08","close":4060.0},{"date":"2017-05-10","close":4090.0},{"date":"2017-05-11","close":4115.0},{"date":"2017-05-12","close":4135.0},{"date":"2017-05-15","close":4120.0},{"date":"2017-05-16","close":4120.0},{"date":"2017-05-17","close":4100.0},{"date":"2017-05-18","close":4005.0},{"date":"2017-05-19","close":4090.0},{"date":"2017-05-22","close":4085.0},{"date":"2017-05-23","close":4100.0},{"date":"2017-05-24","close":4090.0},{"date":"2017-05-25","close":4100.0},{"date":"2017-05-26","close":4110.0},{"date":"2017-05-29","close":4105.0},{"date":"2017-05-30","close":4120.0},{"date":"2017-05-31","close":4130.0},{"date":"2017-06-01","close":4105.0},{"date":"2017-06-02","close":4120.0},{"date":"2017-06-05","close":4085.0},{"date":"2017-06-07","close":4055.0},{"date":"2017-06-08","close":4045.0},{"date":"2017-06-09","close":4025.0},{"date":"2017-06-12","close":4030.0},{"date":"2017-06-13","close":4035.0},{"date":"2017-06-14","close":4060.0},{"date":"2017-06-15","close":4050.0},{"date":"2017-06-16","close":4060.0},{"date":"2017-06-19","close":4055.0},{"date":"2017-06-20","close":4105.0},{"date":"2017-06-21","close":4100.0},{"date":"2017-06-22","close":4055.0},{"date":"2017-06-23","close":4080.0},{"date":"2017-06-26","close":4065.0},{"date":"2017-06-27","close":4085.0},{"date":"2017-06-28","close":4095.0},{"date":"2017-06-29","close":4095.0},{"date":"2017-06-30","close":4095.0},{"date":"2017-07-03","close":4040.0},{"date":"2017-07-04","close":4045.0},{"date":"2017-07-05","close":4060.0},{"date":"2017-07-06","close":4065.0},{"date":"2017-07-07","close":4045.0},{"date":"2017-07-10","close":4040.0},{"date":"2017-07-11","close":4040.0},{"date":"2017-07-12","close":4005.0},{"date":"2017-07-13","close":3955.0},{"date":"2017-07-14","close":3965.0},{"date":"2017-07-17","close":3995.0},{"date":"2017-07-18","close":3990.0},{"date":"2017-07-19","close":3975.0},{"date":"2017-07-20","close":4025.0},{"date":"2017-07-21","close":4020.0},{"date":"2017-07-24","close":3990.0},{"date":"2017-07-25","close":3970.0},{"date":"2017-07-26","close":3900.0},{"date":"2017-07-27","close":3920.0},{"date":"2017-07-28","close":3900.0},{"date":"2017-07-31","close":3900.0},{"date":"2017-08-01","close":3885.0},{"date":"2017-08-02","close":3935.0},{"date":"2017-08-03","close":3880.0},{"date":"2017-08-04","close":3890.0},{"date":"2017-08-07","close":3880.0},{"date":"2017-08-08","close":3870.0},{"date":"2017-08-09","close":3860.0},{"date":"2017-08-10","close":3850.0},{"date":"2017-08-11","close":3820.0},{"date":"2017-08-14","close":3880.0},{"date":"2017-08-16","close":3885.0},{"date":"2017-08-17","close":3890.0},{"date":"2017-08-18","close":3920.0},{"date":"2017-08-21","close":3965.0},{"date":"2017-08-22","close":3940.0},{"date":"2017-08-23","close":3870.0},{"date":"2017-08-24","close":3900.0},{"date":"2017-08-25","close":3950.0},{"date":"2017-08-28","close":3965.0},{"date":"2017-08-29","close":3955.0},{"date":"2017-08-30","close":3930.0},{"date":"2017-08-31","close":3960.0},{"date":"2017-09-01","close":4005.0},{"date":"2017-09-04","close":3995.0},{"date":"2017-09-05","close":4060.0},{"date":"2017-09-06","close":4095.0},{"date":"2017-09-07","close":4210.0},{"date":"2017-09-08","close":4145.0},{"date":"2017-09-11","close":4170.0},{"date":"2017-09-12","close":4165.0},{"date":"2017-09-13","close":4235.0},{"date":"2017-09-14","close":4210.0},{"date":"2017-09-15","close":4135.0},{"date":"2017-09-18","close":4105.0},{"date":"2017-09-19","close":4075.0},{"date":"2017-09-20","close":4045.0},{"date":"2017-09-21","close":4060.0},{"date":"2017-09-22","close":4000.0},{"date":"2017-09-25","close":3925.0},{"date":"2017-09-26","close":3905.0},{"date":"2017-09-27","close":3940.0},{"date":"2017-09-28","close":3960.0},{"date":"2017-09-29","close":3955.0},{"date":"2017-10-10","close":3895.0},{"date":"2017-10-11","close":3915.0},{"date":"2017-10-12","close":3860.0},{"date":"2017-10-13","close":3830.0},{"date":"2017-10-16","close":3790.0},{"date":"2017-10-17","close":3795.0},{"date":"2017-10-18","close":3805.0},{"date":"2017-10-19","close":3800.0},{"date":"2017-10-20","close":3805.0},{"date":"2017-10-23","close":3750.0},{"date":"2017-10-24","close":3805.0},{"date":"2017-10-25","close":3830.0},{"date":"2017-10-26","close":3820.0},{"date":"2017-10-27","close":3865.0},{"date":"2017-10-30","close":3900.0},{"date":"2017-10-31","close":3900.0},{"date":"2017-11-01","close":3920.0},{"date":"2017-11-02","close":3930.0},{"date":"2017-11-03","close":3925.0},{"date":"2017-11-06","close":3915.0},{"date":"2017-11-07","close":3910.0},{"date":"2017-11-08","close":3955.0},{"date":"2017-11-09","close":3970.0},{"date":"2017-11-10","close":3935.0},{"date":"2017-11-13","close":3970.0},{"date":"2017-11-14","close":3985.0},{"date":"2017-11-15","close":3950.0},{"date":"2017-11-16","close":4025.0},{"date":"2017-11-17","close":4005.0},{"date":"2017-11-20","close":3970.0},{"date":"2017-11-21","close":3950.0},{"date":"2017-11-22","close":4055.0},{"date":"2017-11-23","close":4020.0},{"date":"2017-11-24","close":4040.0},{"date":"2017-11-27","close":4035.0},{"date":"2017-11-28","close":4020.0},{"date":"2017-11-29","close":3990.0},{"date":"2017-11-30","close":3990.0},{"date":"2017-12-01","close":4000.0},{"date":"2017-12-04","close":3995.0},{"date":"2017-12-05","close":4015.0},{"date":"2017-12-06","close":3990.0},{"date":"2017-12-07","close":3905.0},{"date":"2017-12-08","close":3915.0},{"date":"2017-12-11","close":3950.0},{"date":"2017-12-12","close":3935.0},{"date":"2017-12-13","close":3955.0},{"date":"2017-12-14","close":3955.0},{"date":"2017-12-15","close":3910.0},{"date":"2017-12-18","close":3945.0},{"date":"2017-12-19","close":3900.0},{"date":"2017-12-20","close":3920.0},{"date":"2017-12-21","close":3905.0},{"date":"2017-12-22","close":3940.0},{"date":"2017-12-26","close":3915.0},{"date":"2017-12-27","close":3910.0},{"date":"2017-12-28","close":3910.0},{"date":"2018-01-02","close":3197.7158},{"date":"2018-01-03","close":3205.9468},{"date":"2018-01-04","close":3308.8333},{"date":"2018-01-05","close":3341.7573},{"date":"2018-01-08","close":3370.5654},{"date":"2018-01-09","close":3288.2561},{"date":"2018-01-10","close":3374.6812},{"date":"2018-01-11","close":3333.5264},{"date":"2018-01-12","close":3292.3718},{"date":"2018-01-15","close":3259.4482},{"date":"2018-01-16","close":3247.1016},{"date":"2018-01-17","close":3259.4482},{"date":"2018-01-18","close":3251.217},{"date":"2018-01-19","close":3259.4482},{"date":"2018-01-22","close":3259.4482},{"date":"2018-01-23","close":3358.2188},{"date":"2018-01-24","close":3321.1799},{"date":"2018-01-25","close":3341.7573},{"date":"2018-01-26","close":3366.45},{"date":"2018-01-29","close":3531.0684},{"date":"2018-01-30","close":3518.7222},{"date":"2018-01-31","close":3654.5325},{"date":"2018-02-01","close":3613.3782},{"date":"2018-02-02","close":3465.2212},{"date":"2018-02-05","close":3415.8357},{"date":"2018-02-06","close":3374.6812},{"date":"2018-02-07","close":3419.9509},{"date":"2018-02-08","close":3456.9905},{"date":"2018-02-09","close":3333.5264},{"date":"2018-02-12","close":3362.3345},{"date":"2018-02-13","close":3349.988},{"date":"2018-02-14","close":3308.8333},{"date":"2018-02-19","close":3337.6414},{"date":"2018-02-20","close":3329.4106},{"date":"2018-02-21","close":3325.2952},{"date":"2018-02-22","close":3280.0251},{"date":"2018-02-23","close":3275.9097},{"date":"2018-02-26","close":3280.0251},{"date":"2018-02-27","close":3255.3323},{"date":"2018-02-28","close":3238.8706},{"date":"2018-03-02","close":3267.6785},{"date":"2018-03-05","close":3201.8315},{"date":"2018-03-06","close":3284.1409},{"date":"2018-03-07","close":3275.9097},{"date":"2018-03-08","close":3263.5635},{"date":"2018-03-09","close":3312.9492},{"date":"2018-03-12","close":3292.3718},{"date":"2018-03-13","close":3329.4106},{"date":"2018-03-14","close":3333.5264},{"date":"2018-03-15","close":3337.6414},{"date":"2018-03-16","close":3345.8723},{"date":"2018-03-19","close":3317.0645},{"date":"2018-03-20","close":3292.3718},{"date":"2018-03-21","close":3312.9492},{"date":"2018-03-22","close":3325.2952},{"date":"2018-03-23","close":3230.6399},{"date":"2018-03-26","close":3263.5635},{"date":"2018-03-27","close":3267.6785},{"date":"2018-03-28","close":3259.4482},{"date":"2018-03-29","close":3325.2952},{"date":"2018-03-30","close":3387.0273},{"date":"2018-04-02","close":3391.1426},{"date":"2018-04-03","close":3387.0273},{"date":"2018-04-04","close":3382.9116},{"date":"2018-04-05","close":3391.1426},{"date":"2018-04-06","close":3387.0273},{"date":"2018-04-09","close":3419.9509},{"date":"2018-04-10","close":3424.0667},{"date":"2018-04-11","close":3456.9905},{"date":"2018-04-12","close":3461.1055},{"date":"2018-04-13","close":3506.3757},{"date":"2018-04-16","close":3498.1445},{"date":"2018-04-17","close":3494.0288},{"date":"2018-04-18","close":3481.6826},{"date":"2018-04-19","close":3670.9941},{"date":"2018-04-20","close":3654.5325},{"date":"2018-04-23","close":4354.1616},{"date":"2018-04-24","close":4518.7803},{"date":"2018-04-25","close":4115.4648},{"date":"2018-04-26","close":4066.0791},{"date":"2018-04-27","close":3987.885},{"date":"2018-04-30","close":4354.1616},{"date":"2018-05-02","close":4880.9404},{"date":"2018-05-03","close":4757.4766},{"date":"2018-05-04","close":4905.6338},{"date":"2018-05-08","close":4477.6255},{"date":"2018-05-09","close":4444.7012},{"date":"2018-05-10","close":4741.0151},{"date":"2018-05-11","close":4609.3203},{"date":"2018-05-14","close":5333.6421},{"date":"2018-05-15","close":5185.4854},{"date":"2018-05-16","close":4518.7803},{"date":"2018-05-17","close":4650.4746},{"date":"2018-05-18","close":4691.6294},{"date":"2018-05-21","close":4609.3203},{"date":"2018-05-23","close":4576.397},{"date":"2018-05-24","close":4271.8525},{"date":"2018-05-25","close":3831.4976},{"date":"2018-05-28","close":4765.7075},{"date":"2018-05-29","close":4502.3184},{"date":"2018-05-30","close":4444.7012},{"date":"2018-05-31","close":4559.9351},{"date":"2018-06-01","close":4444.7012},{"date":"2018-06-04","close":4411.7788},{"date":"2018-06-05","close":4362.3921},{"date":"2018-06-07","close":4222.4658},{"date":"2018-06-08","close":4099.0024},{"date":"2018-06-11","close":4271.8525},{"date":"2018-06-12","close":4099.0024},{"date":"2018-06-14","close":3827.3818},{"date":"2018-06-15","close":3884.999},{"date":"2018-06-18","close":3926.1531},{"date":"2018-06-19","close":3917.9221},{"date":"2018-06-20","close":4016.6929},{"date":"2018-06-21","close":3901.4607},{"date":"2018-06-22","close":3802.6897},{"date":"2018-06-25","close":3856.1899},{"date":"2018-06-26","close":3695.6873},{"date":"2018-06-27","close":3596.916},{"date":"2018-06-28","close":3485.7983},{"date":"2018-06-29","close":3621.6086},{"date":"2018-07-02","close":3440.5281},{"date":"2018-07-03","close":3473.4517},{"date":"2018-07-04","close":3452.8745},{"date":"2018-07-05","close":3333.5264},{"date":"2018-07-06","close":3415.8357},{"date":"2018-07-09","close":3300.6028},{"date":"2018-07-10","close":3366.45},{"date":"2018-07-11","close":3452.8745},{"date":"2018-07-12","close":3419.9509},{"date":"2018-07-13","close":3456.9905},{"date":"2018-07-16","close":3411.72},{"date":"2018-07-17","close":3345.8723},{"date":"2018-07-18","close":3275.9097},{"date":"2018-07-19","close":3292.3718},{"date":"2018-07-20","close":3284.1409},{"date":"2018-07-23","close":3177.1382},{"date":"2018-07-24","close":3345.8723},{"date":"2018-07-25","close":3304.718},{"date":"2018-07-26","close":3387.0273},{"date":"2018-07-27","close":3387.0273},{"date":"2018-07-30","close":3436.4128},{"date":"2018-07-31","close":3370.5654},{"date":"2018-08-01","close":3349.988},{"date":"2018-08-02","close":3333.5264},{"date":"2018-08-03","close":3333.5264},{"date":"2018-08-06","close":3337.6414},{"date":"2018-08-07","close":3337.6414},{"date":"2018-08-08","close":3341.7573},{"date":"2018-08-09","close":3337.6414},{"date":"2018-08-10","close":3382.9116},{"date":"2018-08-13","close":3419.9509},{"date":"2018-08-14","close":3531.0684},{"date":"2018-08-16","close":3572.2234},{"date":"2018-08-17","close":3522.8374},{"date":"2018-08-20","close":3555.7615},{"date":"2018-08-21","close":3638.0706},{"date":"2018-08-22","close":3588.6851},{"date":"2018-08-23","close":3592.8008},{"date":"2018-08-24","close":3526.9529},{"date":"2018-08-27","close":3366.45},{"date":"2018-08-28","close":3329.4106},{"date":"2018-08-29","close":3341.7573},{"date":"2018-08-30","close":3370.5654},{"date":"2018-08-31","close":3370.5654},{"date":"2018-09-03","close":3349.988},{"date":"2018-09-04","close":3415.8357},{"date":"2018-09-05","close":3391.1426},{"date":"2018-09-06","close":3354.1035},{"date":"2018-09-07","close":3456.9905},{"date":"2018-09-10","close":3617.4937},{"date":"2018-09-11","close":3679.2251},{"date":"2018-09-12","close":3605.1467},{"date":"2018-09-13","close":3547.531},{"date":"2018-09-14","close":3588.6851},{"date":"2018-09-17","close":3489.9136},{"date":"2018-09-18","close":3510.491},{"date":"2018-09-19","close":3358.2188},{"date":"2018-09-20","close":3366.45},{"date":"2018-09-21","close":3432.2974},{"date":"2018-09-27","close":3419.9509},{"date":"2018-09-28","close":3337.6414},{"date":"2018-10-01","close":3317.0645},{"date":"2018-10-02","close":3312.9492},{"date":"2018-10-04","close":3288.2561},{"date":"2018-10-05","close":3205.9468},{"date":"2018-10-08","close":3127.7529},{"date":"2018-10-10","close":3008.4045},{"date":"2018-10-11","close":2810.8623},{"date":"2018-10-12","close":2884.9407},{"date":"2018-10-15","close":2876.7095},{"date":"2018-10-16","close":3736.842},{"date":"2018-10-17","close":3926.1531},{"date":"2018-10-18","close":3847.9595},{"date":"2018-10-19","close":3901.4607},{"date":"2018-10-22","close":3625.7241},{"date":"2018-10-23","close":3563.9922},{"date":"2018-10-24","close":3563.9922},{"date":"2018-10-25","close":3617.4937},{"date":"2018-10-26","close":4029.0398},{"date":"2018-10-29","close":3218.2935},{"date":"2018-10-30","close":3078.3677},{"date":"2018-10-31","close":3131.8684},{"date":"2018-11-01","close":3275.9097},{"date":"2018-11-02","close":3349.988},{"date":"2018-11-05","close":3226.5244},{"date":"2018-11-06","close":3115.4065},{"date":"2018-11-07","close":3053.6748},{"date":"2018-11-08","close":3168.908},{"date":"2018-11-09","close":3185.3694},{"date":"2018-11-12","close":3107.1755},{"date":"2018-11-13","close":3131.8684},{"date":"2018-11-14","close":3103.0601},{"date":"2018-11-15","close":3168.908},{"date":"2018-11-16","close":3164.7917},{"date":"2018-11-19","close":3160.6765},{"date":"2018-11-20","close":3144.2146},{"date":"2018-11-21","close":3144.2146},{"date":"2018-11-22","close":3123.6375},{"date":"2018-11-23","close":3103.0601},{"date":"2018-11-26","close":3115.4065},{"date":"2018-11-27","close":3181.2539},{"date":"2018-11-28","close":3181.2539},{"date":"2018-11-29","close":3177.1382},{"date":"2018-11-30","close":3111.291},{"date":"2018-12-03","close":3230.6399},{"date":"2018-12-04","close":3370.5654},{"date":"2018-12-05","close":3374.6812},{"date":"2018-12-06","close":3234.7551},{"date":"2018-12-07","close":3317.0645},{"date":"2018-12-10","close":3263.5635},{"date":"2018-12-11","close":3280.0251},{"date":"2018-12-12","close":3292.3718},{"date":"2018-12-13","close":3366.45},{"date":"2018-12-14","close":3218.2935},{"date":"2018-12-17","close":3107.1755},{"date":"2018-12-18","close":3098.9451},{"date":"2018-12-19","close":3152.4456},{"date":"2018-12-20","close":3123.6375},{"date":"2018-12-21","close":3144.2146},{"date":"2018-12-24","close":3185.3694},{"date":"2018-12-26","close":3185.3694},{"date":"2018-12-27","close":3261.4126},{"date":"2018-12-28","close":3223.3914},{"date":"2019-01-02","close":3168.4709},{"date":"2019-01-03","close":3176.9204},{"date":"2019-01-04","close":3067.0796},{"date":"2019-01-07","close":3143.123},{"date":"2019-01-08","close":3223.3914},{"date":"2019-01-09","close":3244.5144},{"date":"2019-01-10","close":3240.2896},{"date":"2019-01-11","close":3324.782},{"date":"2019-01-14","close":4317.5703},{"date":"2019-01-15","close":4554.1489},{"date":"2019-01-16","close":4562.5977},{"date":"2019-01-17","close":4351.3667},{"date":"2019-01-18","close":4511.9023},{"date":"2019-01-21","close":4486.5542},{"date":"2019-01-22","close":4258.4248},{"date":"2019-01-23","close":4300.6714},{"date":"2019-01-24","close":4334.4683},{"date":"2019-01-25","close":4334.4683},{"date":"2019-01-28","close":4503.4536},{"date":"2019-01-29","close":4203.5049},{"date":"2019-01-30","close":4342.918},{"date":"2019-01-31","close":4220.4033},{"date":"2019-02-01","close":4410.5117},{"date":"2019-02-07","close":4427.4102},{"date":"2019-02-08","close":4444.3081},{"date":"2019-02-11","close":4351.3667},{"date":"2019-02-12","close":4537.2505},{"date":"2019-02-13","close":4647.0913},{"date":"2019-02-14","close":4410.5117},{"date":"2019-02-15","close":4085.2156},{"date":"2019-02-18","close":4135.9111},{"date":"2019-02-19","close":4009.1716},{"date":"2019-02-20","close":4013.3967},{"date":"2019-02-21","close":3886.6582},{"date":"2019-02-22","close":3954.2515},{"date":"2019-02-25","close":3992.2734},{"date":"2019-02-26","close":4000.7227},{"date":"2019-02-27","close":4013.3967},{"date":"2019-02-28","close":3603.6077},{"date":"2019-03-04","close":3443.0718},{"date":"2019-03-05","close":3624.7307},{"date":"2019-03-06","close":3641.6296},{"date":"2019-03-07","close":3464.1948},{"date":"2019-03-08","close":3400.8257},{"date":"2019-03-11","close":3434.6223},{"date":"2019-03-12","close":3506.4414},{"date":"2019-03-13","close":3430.3977},{"date":"2019-03-14","close":3536.0137},{"date":"2019-03-15","close":3417.7239},{"date":"2019-03-18","close":3497.9919},{"date":"2019-03-19","close":3519.1152},{"date":"2019-03-20","close":3476.8689},{"date":"2019-03-21","close":3438.8472},{"date":"2019-03-22","close":3421.9485},{"date":"2019-03-25","close":3333.2317},{"date":"2019-03-26","close":3362.804},{"date":"2019-03-27","close":3350.1301},{"date":"2019-03-28","close":3312.1084},{"date":"2019-03-29","close":3464.1948},{"date":"2019-04-01","close":3455.7458},{"date":"2019-04-02","close":3455.7458},{"date":"2019-04-03","close":3523.3398},{"date":"2019-04-04","close":3502.2168},{"date":"2019-04-05","close":3514.8906},{"date":"2019-04-08","close":3514.8906},{"date":"2019-04-09","close":3485.3179},{"date":"2019-04-10","close":3476.8689},{"date":"2019-04-11","close":3497.9919},{"date":"2019-04-12","close":3481.094},{"date":"2019-04-15","close":3493.7676},{"date":"2019-04-16","close":3497.9919},{"date":"2019-04-17","close":3464.1948},{"date":"2019-04-18","close":3443.0718},{"date":"2019-04-19","close":3443.0718},{"date":"2019-04-22","close":3430.3977},{"date":"2019-04-23","close":3430.3977},{"date":"2019-04-24","close":3540.2385},{"date":"2019-04-25","close":3459.9702},{"date":"2019-04-26","close":3506.4414},{"date":"2019-04-29","close":3464.1948},{"date":"2019-04-30","close":3413.4993},{"date":"2019-05-02","close":3561.3613},{"date":"2019-05-03","close":3582.4844},{"date":"2019-05-07","close":3624.7307},{"date":"2019-05-08","close":3578.26},{"date":"2019-05-09","close":3464.1948},{"date":"2019-05-10","close":3586.709},{"date":"2019-05-13","close":4064.0918},{"date":"2019-05-14","close":3988.0493},{"date":"2019-05-15","close":4093.6646},{"date":"2019-05-16","close":3789.4917},{"date":"2019-05-17","close":3844.4111},{"date":"2019-05-20","close":3688.1003},{"date":"2019-05-21","close":4790.7275},{"date":"2019-05-22","close":5238.5386},{"date":"2019-05-23","close":5914.4795},{"date":"2019-05-24","close":5779.291},{"date":"2019-05-27","close":5213.1909},{"date":"2019-05-28","close":5238.5386},{"date":"2019-05-29","close":5534.2627},{"date":"2019-05-30","close":5001.9595},{"date":"2019-05-31","close":5221.6401},{"date":"2019-06-03","close":5120.2495},{"date":"2019-06-04","close":5137.1475},{"date":"2019-06-05","close":4959.7129},{"date":"2019-06-07","close":4985.0605},{"date":"2019-06-10","close":5145.5972},{"date":"2019-06-11","close":5018.8579},{"date":"2019-06-12","close":5103.3511},{"date":"2019-06-13","close":5018.8579},{"date":"2019-06-14","close":4486.5542},{"date":"2019-06-17","close":4706.2354},{"date":"2019-06-18","close":4435.8599},{"date":"2019-06-19","close":4368.2656},{"date":"2019-06-20","close":4385.1646},{"date":"2019-06-21","close":4283.7729},{"date":"2019-06-24","close":4334.4683},{"date":"2019-06-25","close":4258.4248},{"date":"2019-06-26","close":4123.2373},{"date":"2019-06-27","close":4055.6433},{"date":"2019-06-28","close":4055.6433},{"date":"2019-07-01","close":4042.9692},{"date":"2019-07-02","close":4127.4624},{"date":"2019-07-03","close":4123.2373},{"date":"2019-07-04","close":3958.4761},{"date":"2019-07-05","close":4013.3967},{"date":"2019-07-08","close":3759.9189},{"date":"2019-07-09","close":3848.6355},{"date":"2019-07-10","close":4030.2954},{"date":"2019-07-11","close":4026.0703},{"date":"2019-07-12","close":4169.7085},{"date":"2019-07-15","close":4064.0918},{"date":"2019-07-16","close":4089.4404},{"date":"2019-07-17","close":4123.2373},{"date":"2019-07-18","close":4190.8306},{"date":"2019-07-19","close":4051.4185},{"date":"2019-07-22","close":3912.0059},{"date":"2019-07-23","close":3814.8391},{"date":"2019-07-24","close":3696.5493},{"date":"2019-07-25","close":3658.5276},{"date":"2019-07-26","close":3603.6077},{"date":"2019-07-29","close":3510.6658},{"date":"2019-07-30","close":3662.7524},{"date":"2019-07-31","close":3734.5713},{"date":"2019-08-01","close":3641.6296},{"date":"2019-08-02","close":3717.6726},{"date":"2019-08-05","close":3924.6797},{"date":"2019-08-06","close":3557.1367},{"date":"2019-08-07","close":3713.448},{"date":"2019-08-08","close":3945.8025},{"date":"2019-08-09","close":4503.4536},{"date":"2019-08-12","close":4900.5684},{"date":"2019-08-13","close":4832.9741},{"date":"2019-08-14","close":4207.7295},{"date":"2019-08-16","close":4233.0776},{"date":"2019-08-19","close":4072.5415},{"date":"2019-08-20","close":4068.3169},{"date":"2019-08-21","close":4051.4185},{"date":"2019-08-22","close":3912.0059},{"date":"2019-08-23","close":4093.6646},{"date":"2019-08-26","close":4478.106},{"date":"2019-08-27","close":4283.7729},{"date":"2019-08-28","close":4169.7085},{"date":"2019-08-29","close":4402.062},{"date":"2019-08-30","close":4258.4248},{"date":"2019-09-02","close":4220.4033},{"date":"2019-09-03","close":4165.4834},{"date":"2019-09-04","close":4064.0918},{"date":"2019-09-05","close":3958.4761},{"date":"2019-09-06","close":3983.8242},{"date":"2019-09-09","close":3890.8821},{"date":"2019-09-10","close":3810.6145},{"date":"2019-09-11","close":3886.6582},{"date":"2019-09-16","close":3983.8242},{"date":"2019-09-17","close":4157.0337},{"date":"2019-09-18","close":4182.3813},{"date":"2019-09-19","close":4106.3384},{"date":"2019-09-20","close":4435.8599},{"date":"2019-09-23","close":4376.7148},{"date":"2019-09-24","close":4233.0776},{"date":"2019-09-25","close":4106.3384},{"date":"2019-09-26","close":4030.2954},{"date":"2019-09-27","close":4059.8674},{"date":"2019-09-30","close":3924.6797},{"date":"2019-10-01","close":3912.0059},{"date":"2019-10-02","close":4034.5203},{"date":"2019-10-04","close":4042.9692},{"date":"2019-10-07","close":3768.3684},{"date":"2019-10-08","close":3785.2668},{"date":"2019-10-10","close":3983.8242},{"date":"2019-10-11","close":3945.8025},{"date":"2019-10-14","close":3810.6145},{"date":"2019-10-15","close":3835.9622},{"date":"2019-10-16","close":3979.6001},{"date":"2019-10-17","close":4093.6646},{"date":"2019-10-18","close":3945.8025},{"date":"2019-10-21","close":3835.9622},{"date":"2019-10-22","close":3810.6145},{"date":"2019-10-23","close":3713.448},{"date":"2019-10-24","close":3730.3469},{"date":"2019-10-25","close":3624.7307},{"date":"2019-10-28","close":3641.6296},{"date":"2019-10-29","close":3675.4268},{"date":"2019-10-30","close":3700.7739},{"date":"2019-10-31","close":3671.2021},{"date":"2019-11-01","close":3688.1003},{"date":"2019-11-04","close":3721.8975},{"date":"2019-11-05","close":3696.5493},{"date":"2019-11-06","close":3730.3469},{"date":"2019-11-07","close":3730.3469},{"date":"2019-11-08","close":3747.2449},{"date":"2019-11-11","close":3802.165},{"date":"2019-11-12","close":3743.0205},{"date":"2019-11-13","close":3759.9189},{"date":"2019-11-14","close":3776.8179},{"date":"2019-11-15","close":3793.7158},{"date":"2019-11-18","close":3819.064},{"date":"2019-11-19","close":3797.9404},{"date":"2019-11-20","close":3789.4917},{"date":"2019-11-21","close":3666.9771},{"date":"2019-11-22","close":3586.709},{"date":"2019-11-25","close":3624.7307},{"date":"2019-11-26","close":3637.4048},{"date":"2019-11-27","close":3599.3833},{"date":"2019-11-28","close":3679.6511},{"date":"2019-11-29","close":3582.4844},{"date":"2019-12-02","close":3438.8472},{"date":"2019-12-03","close":3481.094},{"date":"2019-12-04","close":3421.9485},{"date":"2019-12-05","close":3329.0071},{"date":"2019-12-06","close":3324.782},{"date":"2019-12-09","close":3400.8257},{"date":"2019-12-10","close":3375.4778},{"date":"2019-12-11","close":3333.2317},{"date":"2019-12-12","close":3345.9055},{"date":"2019-12-13","close":3388.1516},{"date":"2019-12-16","close":3400.8257},{"date":"2019-12-17","close":3324.782},{"date":"2019-12-18","close":3329.0071},{"date":"2019-12-19","close":3337.4561},{"date":"2019-12-20","close":3375.4778},{"date":"2019-12-23","close":3324.782},{"date":"2019-12-24","close":3312.1084},{"date":"2019-12-26","close":3379.7024},{"date":"2019-12-27","close":3431.6978},{"date":"2019-12-30","close":3470.6943},{"date":"2020-01-02","close":3496.6919},{"date":"2020-01-03","close":3457.6953},{"date":"2020-01-06","close":3392.7014},{"date":"2020-01-07","close":3384.0354},{"date":"2020-01-08","close":3158.7219},{"date":"2020-01-09","close":3288.7104},{"date":"2020-01-10","close":3353.7046},{"date":"2020-01-13","close":3371.0364},{"date":"2020-01-14","close":3379.7024},{"date":"2020-01-15","close":3384.0354},{"date":"2020-01-16","close":3427.3645},{"date":"2020-01-17","close":3414.366},{"date":"2020-01-20","close":3353.7046},{"date":"2020-01-21","close":3327.7068},{"date":"2020-01-22","close":3284.3774},{"date":"2020-01-23","close":3275.7112},{"date":"2020-01-28","close":3119.7251},{"date":"2020-01-29","close":3154.3889},{"date":"2020-01-30","close":3059.0637},{"date":"2020-01-31","close":2955.0732},{"date":"2020-02-03","close":2981.0708},{"date":"2020-02-04","close":3115.3923},{"date":"2020-02-05","close":3111.0593},{"date":"2020-02-06","close":3232.3821},{"date":"2020-02-07","close":3245.3806},{"date":"2020-02-10","close":3215.0503},{"date":"2020-02-11","close":3215.0503},{"date":"2020-02-12","close":3176.0537},{"date":"2020-02-13","close":3145.7231},{"date":"2020-02-14","close":3180.3865},{"date":"2020-02-17","close":3171.7207},{"date":"2020-02-18","close":3098.0603},{"date":"2020-02-19","close":3067.73},{"date":"2020-02-20","close":2989.7366},{"date":"2020-02-21","close":2924.7427},{"date":"2020-02-24","close":2755.7573},{"date":"2020-02-25","close":2885.7458},{"date":"2020-02-26","close":2846.749},{"date":"2020-02-27","close":2751.4246},{"date":"2020-02-28","close":2604.104},{"date":"2020-03-02","close":2643.1003},{"date":"2020-03-03","close":2651.7668},{"date":"2020-03-04","close":2716.7605},{"date":"2020-03-05","close":2751.4246},{"date":"2020-03-06","close":2703.762},{"date":"2020-03-09","close":2703.762},{"date":"2020-03-10","close":2534.7769},{"date":"2020-03-11","close":2474.1157},{"date":"2020-03-12","close":2474.1157},{"date":"2020-03-13","close":1954.1611},{"date":"2020-03-16","close":1837.1715},{"date":"2020-03-17","close":1841.5044},{"date":"2020-03-18","close":1724.5149},{"date":"2020-03-19","close":1447.2059},{"date":"2020-03-20","close":1689.8512},{"date":"2020-03-23","close":1494.8683},{"date":"2020-03-24","close":1577.1945},{"date":"2020-03-25","close":1681.1853},{"date":"2020-03-26","close":1715.8489},{"date":"2020-03-27","close":1715.8489},{"date":"2020-03-30","close":1798.1749},{"date":"2020-03-31","close":2001.8236},{"date":"2020-04-01","close":1928.1635},{"date":"2020-04-02","close":1941.1624},{"date":"2020-04-03","close":1941.1624},{"date":"2020-04-06","close":2040.8203},{"date":"2020-04-07","close":2183.8079},{"date":"2020-04-08","close":2188.1406},{"date":"2020-04-09","close":2235.803},{"date":"2020-04-10","close":2196.8066},{"date":"2020-04-13","close":2097.1487},{"date":"2020-04-14","close":2270.4668},{"date":"2020-04-16","close":2413.4539},{"date":"2020-04-17","close":2452.4507},{"date":"2020-04-20","close":2500.1135},{"date":"2020-04-21","close":2422.1201},{"date":"2020-04-22","close":2807.7527},{"date":"2020-04-23","close":2677.7644},{"date":"2020-04-24","close":2582.439},{"date":"2020-04-27","close":2621.4358},{"date":"2020-04-28","close":2612.77},{"date":"2020-04-29","close":2599.771},{"date":"2020-05-04","close":3379.7024},{"date":"2020-05-06","close":3977.6499},{"date":"2020-05-07","close":4220.2944},{"date":"2020-05-08","close":4072.9751},{"date":"2020-05-11","close":3834.6624},{"date":"2020-05-12","close":4298.2876},{"date":"2020-05-13","close":4068.6416},{"date":"2020-05-14","close":4480.272},{"date":"2020-05-15","close":4826.9077},{"date":"2020-05-18","close":5606.8403},{"date":"2020-05-19","close":5719.4961},{"date":"2020-05-20","close":5468.1851},{"date":"2020-05-21","close":5546.1782},{"date":"2020-05-22","close":6560.0894},{"date":"2020-05-25","close":6100.7964},{"date":"2020-05-26","close":5988.1396},{"date":"2020-05-27","close":6118.1274},{"date":"2020-05-28","close":5676.167},{"date":"2020-05-29","close":5563.5103},{"date":"2020-06-01","close":5416.1895},{"date":"2020-06-02","close":5468.1851},{"date":"2020-06-03","close":5182.2104},{"date":"2020-06-04","close":4922.2334},{"date":"2020-06-05","close":5086.8853},{"date":"2020-06-08","close":5121.5488},{"date":"2020-06-09","close":5104.2178},{"date":"2020-06-10","close":4939.5654},{"date":"2020-06-11","close":4870.2373},{"date":"2020-06-12","close":4731.5835},{"date":"2020-06-15","close":4332.9517},{"date":"2020-06-16","close":4601.5942},{"date":"2020-06-17","close":4757.5811},{"date":"2020-06-18","close":4800.9106},{"date":"2020-06-19","close":4601.5942},{"date":"2020-06-22","close":4454.2744},{"date":"2020-06-23","close":4471.606},{"date":"2020-06-24","close":4215.9619},{"date":"2020-06-25","close":4228.9609},{"date":"2020-06-26","close":4376.2812},{"date":"2020-06-29","close":4601.5942},{"date":"2020-06-30","close":4748.9146},{"date":"2020-07-01","close":4592.9287},{"date":"2020-07-02","close":4506.2695},{"date":"2020-07-03","close":4514.936},{"date":"2020-07-06","close":4419.6108},{"date":"2020-07-07","close":4488.938},{"date":"2020-07-08","close":4670.9219},{"date":"2020-07-09","close":4532.2676},{"date":"2020-07-10","close":4445.6084},{"date":"2020-07-13","close":4462.9404},{"date":"2020-07-14","close":4540.9336},{"date":"2020-07-15","close":4948.2314},{"date":"2020-07-16","close":4948.2314},{"date":"2020-07-17","close":4913.5669},{"date":"2020-07-20","close":4714.251},{"date":"2020-07-21","close":4627.5923},{"date":"2020-07-22","close":4670.9219},{"date":"2020-07-23","close":6066.1318},{"date":"2020-07-24","close":7885.9717},{"date":"2020-07-27","close":7885.9717},{"date":"2020-07-28","close":7201.3657},{"date":"2020-07-29","close":8284.6035},{"date":"2020-07-30","close":7781.981},{"date":"2020-07-31","close":7799.313},{"date":"2020-08-03","close":7729.9863},{"date":"2020-08-04","close":7799.313},{"date":"2020-08-05","close":7790.6465},{"date":"2020-08-06","close":7955.2998},{"date":"2020-08-07","close":8275.9385},{"date":"2020-08-10","close":7955.2998},{"date":"2020-08-11","close":8605.2432},{"date":"2020-08-12","close":8605.2432},{"date":"2020-08-13","close":8709.2334},{"date":"2020-08-14","close":8622.5742},{"date":"2020-08-18","close":8284.6035},{"date":"2020-08-19","close":8267.2725},{"date":"2020-08-20","close":8310.6016},{"date":"2020-08-21","close":8180.6128},{"date":"2020-08-24","close":7435.3447},{"date":"2020-08-25","close":7894.6377},{"date":"2020-08-26","close":7599.9966},{"date":"2020-08-27","close":7218.6978},{"date":"2020-08-28","close":7452.6772},{"date":"2020-08-31","close":7296.6904},{"date":"2020-09-01","close":8310.6016},{"date":"2020-09-02","close":8102.6206},{"date":"2020-09-03","close":8111.2856},{"date":"2020-09-04","close":7868.6406},{"date":"2020-09-07","close":7937.9683},{"date":"2020-09-08","close":8059.291},{"date":"2020-09-09","close":8440.5889},{"date":"2020-09-10","close":8102.6206},{"date":"2020-09-11","close":8102.6206},{"date":"2020-09-14","close":8284.6035},{"date":"2020-09-15","close":8145.9502},{"date":"2020-09-16","close":7851.3091},{"date":"2020-09-17","close":7625.9956},{"date":"2020-09-18","close":7461.3428},{"date":"2020-09-21","close":7227.3633},{"date":"2020-09-22","close":6776.7363},{"date":"2020-09-23","close":6542.7568},{"date":"2020-09-24","close":6126.793},{"date":"2020-09-25","close":6274.1143},{"date":"2020-09-28","close":6438.7661},{"date":"2020-09-29","close":6698.7432},{"date":"2020-10-05","close":7088.7095},{"date":"2020-10-06","close":7088.7095},{"date":"2020-10-07","close":7062.7114},{"date":"2020-10-08","close":7019.3818},{"date":"2020-10-12","close":6993.3838},{"date":"2020-10-13","close":6872.0615},{"date":"2020-10-14","close":6924.0571},{"date":"2020-10-15","close":6655.4136},{"date":"2020-10-16","close":6308.7778},{"date":"2020-10-19","close":6386.7705},{"date":"2020-10-20","close":6256.7827},{"date":"2020-10-21","close":6378.1055},{"date":"2020-10-22","close":6300.1118},{"date":"2020-10-23","close":6343.4414},{"date":"2020-10-26","close":5892.8145},{"date":"2020-10-27","close":5918.812},{"date":"2020-10-28","close":5988.1396},{"date":"2020-10-29","close":5979.4731},{"date":"2020-10-30","close":5624.1714},{"date":"2020-11-02","close":5710.8301},{"date":"2020-11-03","close":5797.4893},{"date":"2020-11-04","close":6958.7207},{"date":"2020-11-05","close":5710.8301},{"date":"2020-11-06","close":5546.1782},{"date":"2020-11-09","close":5537.5117},{"date":"2020-11-10","close":5563.5103},{"date":"2020-11-11","close":5528.8467},{"date":"2020-11-12","close":5546.1782},{"date":"2020-11-13","close":5563.5103},{"date":"2020-11-16","close":5459.519},{"date":"2020-11-17","close":5251.5376},{"date":"2020-11-18","close":5346.8628},{"date":"2020-11-19","close":5398.8579},{"date":"2020-11-20","close":5502.8491},{"date":"2020-11-23","close":5424.856},{"date":"2020-11-24","close":5433.521},{"date":"2020-11-25","close":5364.1938},{"date":"2020-11-26","close":5355.5288},{"date":"2020-11-27","close":5511.5146},{"date":"2020-11-30","close":5754.1602},{"date":"2020-12-01","close":5615.5054},{"date":"2020-12-02","close":5667.501},{"date":"2020-12-03","close":5537.5117},{"date":"2020-12-04","close":5641.5029},{"date":"2020-12-07","close":5546.1782},{"date":"2020-12-08","close":5658.835},{"date":"2020-12-09","close":5554.8442},{"date":"2020-12-10","close":5502.8491},{"date":"2020-12-11","close":5537.5117},{"date":"2020-12-14","close":5338.1963},{"date":"2020-12-15","close":5312.1992},{"date":"2020-12-16","close":5303.5337},{"date":"2020-12-17","close":5459.519},{"date":"2020-12-18","close":5364.1938},{"date":"2020-12-21","close":5364.1938},{"date":"2020-12-22","close":5156.2124},{"date":"2020-12-23","close":4965.5625},{"date":"2020-12-24","close":5060.8872},{"date":"2020-12-28","close":4956.896},{"date":"2020-12-29","close":5200.5337},{"date":"2020-12-30","close":5271.4102},{"date":"2021-01-04","close":5448.5996},{"date":"2021-01-05","close":5457.459},{"date":"2021-01-06","close":5404.3018},{"date":"2021-01-07","close":5227.1118},{"date":"2021-01-08","close":5209.3931},{"date":"2021-01-11","close":4970.186},{"date":"2021-01-12","close":4952.4668},{"date":"2021-01-13","close":5049.9219},{"date":"2021-01-14","close":5032.2026},{"date":"2021-01-15","close":5227.1118},{"date":"2021-01-18","close":5227.1118},{"date":"2021-01-19","close":5413.1616},{"date":"2021-01-20","close":5422.022},{"date":"2021-01-21","close":5404.3018},{"date":"2021-01-22","close":5413.1616},{"date":"2021-01-25","close":5466.3188},{"date":"2021-01-26","close":5377.7241},{"date":"2021-01-27","close":5262.5503},{"date":"2021-01-28","close":5227.1118},{"date":"2021-01-29","close":4961.3271},{"date":"2021-02-01","close":5067.6406},{"date":"2021-02-02","close":5103.0786},{"date":"2021-02-03","close":5351.145},{"date":"2021-02-04","close":5209.3931},{"date":"2021-02-05","close":5218.2524},{"date":"2021-02-08","close":5430.8809},{"date":"2021-02-09","close":5360.0049},{"date":"2021-02-10","close":5404.3018},{"date":"2021-02-15","close":5430.8809},{"date":"2021-02-16","close":5802.9805},{"date":"2021-02-17","close":5590.3516},{"date":"2021-02-18","close":5616.9307},{"date":"2021-02-19","close":7300.2373},{"date":"2021-02-22","close":7255.9399},{"date":"2021-02-23","close":7149.626},{"date":"2021-02-24","close":8150.751},{"date":"2021-02-25","close":8071.0142},{"date":"2021-02-26","close":7450.8491},{"date":"2021-03-02","close":7592.6016},{"date":"2021-03-03","close":7486.2876},{"date":"2021-03-04","close":7663.4775},{"date":"2021-03-05","close":7707.7759},{"date":"2021-03-08","close":7867.2461},{"date":"2021-03-09","close":7149.626},{"date":"2021-03-10","close":6635.7744},{"date":"2021-03-11","close":6405.4277},{"date":"2021-03-12","close":6582.6177},{"date":"2021-03-15","close":8106.4541},{"date":"2021-03-16","close":7371.1138},{"date":"2021-03-17","close":7734.354},{"date":"2021-03-18","close":7672.3364},{"date":"2021-03-19","close":8372.2373},{"date":"2021-03-22","close":7991.2793},{"date":"2021-03-23","close":8487.4121},{"date":"2021-03-24","close":8319.0811},{"date":"2021-03-25","close":8079.8735},{"date":"2021-03-26","close":8088.7339},{"date":"2021-03-29","close":8195.0479},{"date":"2021-03-30","close":7884.9653},{"date":"2021-03-31","close":7778.6514},{"date":"2021-04-01","close":7601.4604},{"date":"2021-04-02","close":7698.9165},{"date":"2021-04-05","close":7530.5845},{"date":"2021-04-06","close":7530.5845},{"date":"2021-04-07","close":7787.5112},{"date":"2021-04-08","close":7574.8823},{"date":"2021-04-09","close":8443.1152},{"date":"2021-04-12","close":8522.8506},{"date":"2021-04-13","close":8310.2217},{"date":"2021-04-14","close":8212.7676},{"date":"2021-04-15","close":8115.313},{"date":"2021-04-16","close":8168.4702},{"date":"2021-04-19","close":8691.1797},{"date":"2021-04-20","close":8372.2373},{"date":"2021-04-21","close":8124.1724},{"date":"2021-04-22","close":8381.0967},{"date":"2021-04-23","close":8168.4702},{"date":"2021-04-26","close":8106.4541},{"date":"2021-04-27","close":7858.3872},{"date":"2021-04-28","close":7628.0396},{"date":"2021-04-29","close":7628.0396},{"date":"2021-04-30","close":7530.5845},{"date":"2021-05-03","close":7238.2217},{"date":"2021-05-04","close":7149.626},{"date":"2021-05-06","close":7202.7827},{"date":"2021-05-07","close":7459.709},{"date":"2021-05-10","close":7530.5845},{"date":"2021-05-11","close":7415.4116},{"date":"2021-05-12","close":7371.1138},{"date":"2021-05-13","close":7105.3281},{"date":"2021-05-14","close":7061.0303},{"date":"2021-05-17","close":6945.8569},{"date":"2021-05-18","close":6972.4351},{"date":"2021-05-20","close":6945.8569},{"date":"2021-05-21","close":6830.6836},{"date":"2021-05-24","close":6680.0713},{"date":"2021-05-25","close":6821.8247},{"date":"2021-05-26","close":6839.5425},{"date":"2021-05-27","close":7123.0469},{"date":"2021-05-28","close":7202.7827},{"date":"2021-05-31","close":7229.3613},{"date":"2021-06-01","close":7211.6421},{"date":"2021-06-02","close":7176.2051},{"date":"2021-06-03","close":7379.9731},{"date":"2021-06-04","close":7397.6924},{"date":"2021-06-07","close":7486.2876},{"date":"2021-06-08","close":7530.5845},{"date":"2021-06-09","close":7477.4277},{"date":"2021-06-10","close":7264.7998},{"date":"2021-06-11","close":7433.1299},{"date":"2021-06-14","close":7450.8491},{"date":"2021-06-15","close":7415.4116},{"date":"2021-06-16","close":7441.9902},{"date":"2021-06-17","close":7406.5518},{"date":"2021-06-18","close":7335.6758},{"date":"2021-06-21","close":7114.188},{"date":"2021-06-22","close":7176.2051},{"date":"2021-06-23","close":7229.3613},{"date":"2021-06-24","close":7202.7827},{"date":"2021-06-25","close":7185.064},{"date":"2021-06-28","close":7247.0811},{"date":"2021-06-29","close":7229.3613},{"date":"2021-06-30","close":7185.064},{"date":"2021-07-01","close":7193.9238},{"date":"2021-07-02","close":7193.9238},{"date":"2021-07-05","close":7149.626},{"date":"2021-07-06","close":7158.4854},{"date":"2021-07-07","close":7158.4854},{"date":"2021-07-08","close":6972.4351},{"date":"2021-07-09","close":6804.105},{"date":"2021-07-12","close":6936.9985},{"date":"2021-07-13","close":6972.4351},{"date":"2021-07-14","close":6919.2783},{"date":"2021-07-15","close":6910.4194},{"date":"2021-07-16","close":6830.6836},{"date":"2021-07-19","close":6777.5269},{"date":"2021-07-20","close":7061.0303},{"date":"2021-07-21","close":6866.1221},{"date":"2021-07-22","close":6795.2451},{"date":"2021-07-23","close":6777.5269},{"date":"2021-07-26","close":7309.0972},{"date":"2021-07-27","close":6972.4351},{"date":"2021-07-28","close":6830.6836},{"date":"2021-07-29","close":6848.4023},{"date":"2021-07-30","close":6848.4023},{"date":"2021-08-02","close":6848.4023},{"date":"2021-08-03","close":6839.5425},{"date":"2021-08-04","close":6857.2622},{"date":"2021-08-05","close":6928.1382},{"date":"2021-08-06","close":6954.7168},{"date":"2021-08-09","close":6892.6997},{"date":"2021-08-10","close":6777.5269},{"date":"2021-08-11","close":6848.4023},{"date":"2021-08-12","close":6742.0884},{"date":"2021-08-13","close":6432.0059},{"date":"2021-08-17","close":6042.1875},{"date":"2021-08-18","close":6051.0464},{"date":"2021-08-19","close":5758.6821},{"date":"2021-08-20","close":5484.0371},{"date":"2021-08-23","close":5670.0874},{"date":"2021-08-24","close":5856.1367},{"date":"2021-08-25","close":5838.4185},{"date":"2021-08-26","close":5820.6992},{"date":"2021-08-27","close":5847.2773},{"date":"2021-08-30","close":5962.4512},{"date":"2021-08-31","close":5935.8726},{"date":"2021-09-01","close":6068.7651},{"date":"2021-09-02","close":6077.6255},{"date":"2021-09-03","close":6042.1875},{"date":"2021-09-06","close":6042.1875},{"date":"2021-09-07","close":6015.6084},{"date":"2021-09-08","close":6068.7651},{"date":"2021-09-09","close":5935.8726},{"date":"2021-09-10","close":5935.8726},{"date":"2021-09-13","close":5847.2773},{"date":"2021-09-14","close":5838.4185},{"date":"2021-09-15","close":5856.1367},{"date":"2021-09-16","close":5820.6992},{"date":"2021-09-17","close":5758.6821},{"date":"2021-09-23","close":5634.6489},{"date":"2021-09-24","close":5599.2114},{"date":"2021-09-27","close":5696.6655},{"date":"2021-09-28","close":5554.9136},{"date":"2021-09-29","close":5501.7568},{"date":"2021-09-30","close":5661.2285},{"date":"2021-10-01","close":5767.542},{"date":"2021-10-05","close":6042.1875},{"date":"2021-10-06","close":5492.8975},{"date":"2021-10-07","close":5484.0371},{"date":"2021-10-08","close":5749.8232},{"date":"2021-10-12","close":5625.79},{"date":"2021-10-13","close":5563.7734},{"date":"2021-10-14","close":5678.9468},{"date":"2021-10-15","close":5794.1211},{"date":"2021-10-18","close":5802.9805},{"date":"2021-10-19","close":5723.2446},{"date":"2021-10-20","close":5785.2607},{"date":"2021-10-21","close":5856.1367},{"date":"2021-10-22","close":5732.1045},{"date":"2021-10-25","close":5785.2607},{"date":"2021-10-26","close":5997.8896},{"date":"2021-10-27","close":6024.4678},{"date":"2021-10-28","close":5838.4185},{"date":"2021-10-29","close":6157.3608},{"date":"2021-11-01","close":6290.2529},{"date":"2021-11-02","close":6192.7993},{"date":"2021-11-03","close":8044.437},{"date":"2021-11-04","close":8168.4702},{"date":"2021-11-05","close":7698.9165},{"date":"2021-11-08","close":7734.354},{"date":"2021-11-09","close":7964.7012},{"date":"2021-11-10","close":6883.8403},{"date":"2021-11-11","close":6812.9644},{"date":"2021-11-12","close":6786.3862},{"date":"2021-11-15","close":7061.0303},{"date":"2021-11-16","close":6874.9814},{"date":"2021-11-17","close":6892.6997},{"date":"2021-11-18","close":6600.3359},{"date":"2021-11-19","close":6387.708},{"date":"2021-11-22","close":6502.8813},{"date":"2021-11-23","close":6440.8647},{"date":"2021-11-24","close":6325.6914},{"date":"2021-11-25","close":6626.915},{"date":"2021-11-26","close":6245.9556},{"date":"2021-11-29","close":5927.0137},{"date":"2021-11-30","close":5492.8975},{"date":"2021-12-01","close":5572.6333},{"date":"2021-12-02","close":5732.1045},{"date":"2021-12-03","close":5749.8232},{"date":"2021-12-06","close":5935.8726},{"date":"2021-12-07","close":6848.4023},{"date":"2021-12-08","close":7043.3115},{"date":"2021-12-09","close":6928.1382},{"date":"2021-12-10","close":6680.0713},{"date":"2021-12-13","close":6564.8984},{"date":"2021-12-14","close":6476.3032},{"date":"2021-12-15","close":6175.0796},{"date":"2021-12-16","close":6175.0796},{"date":"2021-12-17","close":6307.9722},{"date":"2021-12-20","close":6042.1875},{"date":"2021-12-21","close":6113.0625},{"date":"2021-12-22","close":6121.9229},{"date":"2021-12-23","close":6299.1128},{"date":"2021-12-24","close":6369.9888},{"date":"2021-12-27","close":6573.7578},{"date":"2021-12-28","close":6573.7578},{"date":"2021-12-29","close":6875.6367},{"date":"2021-12-30","close":6794.5347},{"date":"2022-01-03","close":7520.0},{"date":"2022-01-04","close":7046.8521},{"date":"2022-01-05","close":6848.6025},{"date":"2022-01-06","close":6641.3423},{"date":"2022-01-07","close":6794.5347},{"date":"2022-01-10","close":6578.2637},{"date":"2022-01-11","close":6461.1167},{"date":"2022-01-12","close":6506.1729},{"date":"2022-01-13","close":6569.252},{"date":"2022-01-14","close":6650.3535},{"date":"2022-01-17","close":6361.9917},{"date":"2022-01-18","close":6343.9688},{"date":"2022-01-19","close":6262.8672},{"date":"2022-01-20","close":6316.9351},{"date":"2022-01-21","close":6343.9688},{"date":"2022-01-24","close":6488.1499},{"date":"2022-01-25","close":5947.4707},{"date":"2022-01-26","close":5947.4707},{"date":"2022-01-27","close":5496.9048},{"date":"2022-01-28","close":5641.0859},{"date":"2022-02-03","close":5848.3462},{"date":"2022-02-04","close":5965.4932},{"date":"2022-02-07","close":6055.6064},{"date":"2022-02-08","close":6055.6064},{"date":"2022-02-09","close":6055.6064},{"date":"2022-02-10","close":5992.5278},{"date":"2022-02-11","close":5965.4932},{"date":"2022-02-14","close":5875.3804},{"date":"2022-02-15","close":6235.833},{"date":"2022-02-16","close":6118.6855},{"date":"2022-02-17","close":6199.7881},{"date":"2022-02-18","close":6371.0029},{"date":"2022-02-21","close":6371.0029},{"date":"2022-02-22","close":6371.0029},{"date":"2022-02-23","close":6371.0029},{"date":"2022-02-24","close":6434.0825},{"date":"2022-02-25","close":6506.1729},{"date":"2022-02-28","close":6506.1729},{"date":"2022-03-02","close":6461.1167},{"date":"2022-03-03","close":6416.0596},{"date":"2022-03-04","close":6416.0596},{"date":"2022-03-07","close":6578.2637},{"date":"2022-03-08","close":6659.3652},{"date":"2022-03-10","close":6659.3652},{"date":"2022-03-11","close":6659.3652},{"date":"2022-03-14","close":6776.5127},{"date":"2022-03-15","close":6776.5127},{"date":"2022-03-16","close":6776.5127},{"date":"2022-03-17","close":6776.5127},{"date":"2022-03-18","close":6488.1499},{"date":"2022-03-21","close":6488.1499},{"date":"2022-03-22","close":6551.2295},{"date":"2022-03-23","close":6596.2861},{"date":"2022-03-24","close":6614.3086},{"date":"2022-03-25","close":6434.0825},{"date":"2022-03-28","close":6524.1958},{"date":"2022-03-29","close":6497.1616},{"date":"2022-03-30","close":6416.0596},{"date":"2022-03-31","close":6740.4673},{"date":"2022-04-01","close":6857.6143},{"date":"2022-04-04","close":6785.5239},{"date":"2022-04-05","close":6668.377},{"date":"2022-04-06","close":7154.9878},{"date":"2022-04-07","close":7028.8291},{"date":"2022-04-08","close":6884.6479},{"date":"2022-04-11","close":6758.4897},{"date":"2022-04-12","close":6848.6025},{"date":"2022-04-13","close":6758.4897},{"date":"2022-04-14","close":6704.4219},{"date":"2022-04-15","close":6704.4219},{"date":"2022-04-18","close":6632.3315},{"date":"2022-04-19","close":6695.4106},{"date":"2022-04-20","close":6713.4331},{"date":"2022-04-21","close":6803.5459},{"date":"2022-04-22","close":6740.4673},{"date":"2022-04-25","close":6479.1387},{"date":"2022-04-26","close":6641.3423},{"date":"2022-04-27","close":6677.3882},{"date":"2022-04-28","close":6749.4785},{"date":"2022-04-29","close":6767.501},{"date":"2022-05-02","close":6731.4556},{"date":"2022-05-03","close":6785.5239},{"date":"2022-05-04","close":6569.252},{"date":"2022-05-06","close":6803.5459},{"date":"2022-05-09","close":7210.0},{"date":"2022-05-10","close":6371.0029},{"date":"2022-05-11","close":6371.0029},{"date":"2022-05-12","close":6199.7881},{"date":"2022-05-13","close":6190.7764},{"date":"2022-05-16","close":6262.8672},{"date":"2022-05-17","close":6325.9458},{"date":"2022-05-18","close":6398.0371},{"date":"2022-05-19","close":6298.9126},{"date":"2022-05-20","close":6596.2861},{"date":"2022-05-23","close":6677.3882},{"date":"2022-05-24","close":6659.3652},{"date":"2022-05-25","close":6425.0708},{"date":"2022-05-26","close":6352.9805},{"date":"2022-05-27","close":6343.9688},{"date":"2022-05-30","close":6343.9688},{"date":"2022-05-31","close":6262.8672},{"date":"2022-06-02","close":6226.8218},{"date":"2022-06-03","close":6262.8672},{"date":"2022-06-07","close":6154.7314},{"date":"2022-06-08","close":6154.7314},{"date":"2022-06-09","close":6010.5498},{"date":"2022-06-10","close":5875.3804},{"date":"2022-06-13","close":5523.9395},{"date":"2022-06-14","close":5370.7461},{"date":"2022-06-15","close":5136.4521},{"date":"2022-06-16","close":5145.4639},{"date":"2022-06-17","close":5244.5879},{"date":"2022-06-20","close":4965.2368},{"date":"2022-06-21","close":4983.2598},{"date":"2022-06-22","close":4785.0103},{"date":"2022-06-23","close":4420.0518},{"date":"2022-06-24","close":4658.8525},{"date":"2022-06-27","close":4866.1123},{"date":"2022-06-28","close":4920.1807},{"date":"2022-06-29","close":5073.373},{"date":"2022-06-30","close":4920.1807},{"date":"2022-07-01","close":5496.9048},{"date":"2022-07-04","close":5596.0298},{"date":"2022-07-05","close":5478.8823},{"date":"2022-07-06","close":5163.4858},{"date":"2022-07-07","close":5235.5767},{"date":"2022-07-08","close":5217.5537},{"date":"2022-07-11","close":5163.4858},{"date":"2022-07-12","close":4965.2368},{"date":"2022-07-13","close":4902.1577},{"date":"2022-07-14","close":4902.1577},{"date":"2022-07-15","close":4839.0786},{"date":"2022-07-18","close":5019.3047},{"date":"2022-07-19","close":5244.5879},{"date":"2022-07-20","close":5253.5991},{"date":"2022-07-21","close":5190.52},{"date":"2022-07-22","close":5271.6216},{"date":"2022-07-25","close":5352.7241},{"date":"2022-07-26","close":5406.792},{"date":"2022-07-27","close":5352.7241},{"date":"2022-07-28","close":5406.792},{"date":"2022-07-29","close":5559.9844},{"date":"2022-08-01","close":5848.3462},{"date":"2022-08-02","close":6019.5615},{"date":"2022-08-03","close":5758.2334},{"date":"2022-08-04","close":5641.0859},{"date":"2022-08-05","close":5677.1318},{"date":"2022-08-08","close":5731.1992},{"date":"2022-08-09","close":5884.3916},{"date":"2022-08-10","close":5848.3462},{"date":"2022-08-11","close":5857.3574},{"date":"2022-08-12","close":5704.1655},{"date":"2022-08-16","close":5713.1768},{"date":"2022-08-17","close":5695.1538},{"date":"2022-08-18","close":5659.1089},{"date":"2022-08-19","close":5605.041},{"date":"2022-08-22","close":5632.0747},{"date":"2022-08-23","close":5388.7695},{"date":"2022-08-24","close":5550.9731},{"date":"2022-08-25","close":5686.1426},{"date":"2022-08-26","close":5596.0298},{"date":"2022-08-29","close":5460.8599},{"date":"2022-08-30","close":5442.8374},{"date":"2022-08-31","close":5451.8486},{"date":"2022-09-01","close":5541.9614},{"date":"2022-09-02","close":5325.6895},{"date":"2022-09-05","close":5199.5317},{"date":"2022-09-06","close":5154.4746},{"date":"2022-09-07","close":5064.3613},{"date":"2022-09-08","close":5055.3501},{"date":"2022-09-13","close":5172.4971},{"date":"2022-09-14","close":5208.5425},{"date":"2022-09-15","close":5226.5654},{"date":"2022-09-16","close":5154.4746},{"date":"2022-09-19","close":5010.2935},{"date":"2022-09-20","close":5100.4067},{"date":"2022-09-21","close":5100.4067},{"date":"2022-09-22","close":5037.3276},{"date":"2022-09-23","close":4748.9658},{"date":"2022-09-26","close":4469.6143},{"date":"2022-09-27","close":4483.1313},{"date":"2022-09-28","close":4280.377},{"date":"2022-09-29","close":4289.3882},{"date":"2022-09-30","close":4280.377},{"date":"2022-10-04","close":4487.6372},{"date":"2022-10-05","close":4406.5356},{"date":"2022-10-06","close":4523.6826},{"date":"2022-10-07","close":4613.7959},{"date":"2022-10-11","close":4757.9771},{"date":"2022-10-12","close":4586.7617},{"date":"2022-10-13","close":4316.4219},{"date":"2022-10-14","close":4447.0864},{"date":"2022-10-17","close":5379.7578},{"date":"2022-10-18","close":5154.4746},{"date":"2022-10-19","close":5046.3394},{"date":"2022-10-20","close":5181.5083},{"date":"2022-10-21","close":4866.1123},{"date":"2022-10-24","close":5001.2822},{"date":"2022-10-25","close":5001.2822},{"date":"2022-10-26","close":4794.022},{"date":"2022-10-27","close":4848.0898},{"date":"2022-10-28","close":4748.9658},{"date":"2022-10-31","close":4803.0332},{"date":"2022-11-01","close":4866.1123},{"date":"2022-11-02","close":4839.0786},{"date":"2022-11-03","close":4803.0332},{"date":"2022-11-04","close":4775.9995},{"date":"2022-11-07","close":4929.1919},{"date":"2022-11-08","close":4983.2598},{"date":"2022-11-09","close":4992.2715},{"date":"2022-11-10","close":4893.1465},{"date":"2022-11-11","close":4920.1807},{"date":"2022-11-14","close":5019.3047},{"date":"2022-11-15","close":4974.2485},{"date":"2022-11-16","close":4938.2031},{"date":"2022-11-17","close":4812.0444},{"date":"2022-11-18","close":4821.0562},{"date":"2022-11-21","close":4685.8862},{"date":"2022-11-22","close":4622.8071},{"date":"2022-11-23","close":4694.8975},{"date":"2022-11-24","close":4730.9429},{"date":"2022-11-25","close":4667.8638},{"date":"2022-11-28","close":4685.8862},{"date":"2022-11-29","close":4685.8862},{"date":"2022-11-30","close":4658.8525},{"date":"2022-12-01","close":4703.9087},{"date":"2022-12-02","close":4739.9541},{"date":"2022-12-05","close":4694.8975},{"date":"2022-12-06","close":4586.7617},{"date":"2022-12-07","close":4532.6938},{"date":"2022-12-08","close":4465.1089},{"date":"2022-12-09","close":4465.1089},{"date":"2022-12-12","close":4451.5923},{"date":"2022-12-13","close":4474.1201},{"date":"2022-12-14","close":4559.728},{"date":"2022-12-15","close":4685.8862},{"date":"2022-12-16","close":4559.728},{"date":"2022-12-19","close":4496.6484},{"date":"2022-12-20","close":4370.4897},{"date":"2022-12-21","close":4361.4785},{"date":"2022-12-22","close":4456.0977},{"date":"2022-12-23","close":4415.5464},{"date":"2022-12-26","close":4370.4897},{"date":"2022-12-27","close":4388.5122},{"date":"2022-12-28","close":4448.6294},{"date":"2022-12-29","close":4351.5181},{"date":"2023-01-02","close":4379.2637},{"date":"2023-01-03","close":4245.1577},{"date":"2023-01-04","close":4291.4009},{"date":"2023-01-05","close":4305.2744},{"date":"2023-01-06","close":4346.8936},{"date":"2023-01-09","close":4416.2588},{"date":"2023-01-10","close":4481.0},{"date":"2023-01-11","close":4499.4971},{"date":"2023-01-12","close":4559.6138},{"date":"2023-01-13","close":4550.3652},{"date":"2023-01-16","close":4536.4922},{"date":"2023-01-17","close":4453.2539},{"date":"2023-01-18","close":4407.0098},{"date":"2023-01-19","close":4430.1323},{"date":"2023-01-20","close":4416.2588},{"date":"2023-01-25","close":4471.751},{"date":"2023-01-26","close":4522.6187},{"date":"2023-01-27","close":4536.4922},{"date":"2023-01-30","close":4550.3652},{"date":"2023-01-31","close":4554.9893},{"date":"2023-02-01","close":4559.6138},{"date":"2023-02-02","close":4568.8628},{"date":"2023-02-03","close":4661.3496},{"date":"2023-02-06","close":4744.5879},{"date":"2023-02-07","close":4707.5928},{"date":"2023-02-08","close":4763.0854},{"date":"2023-02-09","close":4744.5879},{"date":"2023-02-10","close":4744.5879},{"date":"2023-02-13","close":4652.1011},{"date":"2023-02-14","close":4624.3545},{"date":"2023-02-15","close":4471.751},{"date":"2023-02-16","close":4471.751},{"date":"2023-02-17","close":5808.1895},{"date":"2023-02-20","close":5576.9722},{"date":"2023-02-21","close":5567.7236},{"date":"2023-02-22","close":5576.9722},{"date":"2023-02-23","close":5364.252},{"date":"2023-02-24","close":5327.2568},{"date":"2023-02-27","close":5207.0234},{"date":"2023-02-28","close":5225.521},{"date":"2023-03-02","close":5308.7593},{"date":"2023-03-03","close":5207.0234},{"date":"2023-03-06","close":5225.521},{"date":"2023-03-07","close":5197.7749},{"date":"2023-03-08","close":5410.4951},{"date":"2023-03-09","close":5308.7593},{"date":"2023-03-10","close":5188.5259},{"date":"2023-03-13","close":4929.5625},{"date":"2023-03-14","close":4744.5879},{"date":"2023-03-15","close":5022.0488},{"date":"2023-03-16","close":4901.8164},{"date":"2023-03-17","close":5031.2979},{"date":"2023-03-20","close":5179.2773},{"date":"2023-03-21","close":5133.0342},{"date":"2023-03-22","close":5160.7803},{"date":"2023-03-23","close":5105.2876},{"date":"2023-03-24","close":5022.0488},{"date":"2023-03-27","close":5604.7178},{"date":"2023-03-28","close":6344.6152},{"date":"2023-03-29","close":6344.6152},{"date":"2023-03-30","close":5965.4175},{"date":"2023-03-31","close":5854.4331},{"date":"2023-04-03","close":6381.6094},{"date":"2023-04-04","close":6659.0708},{"date":"2023-04-05","close":6196.6357},{"date":"2023-04-06","close":8055.626},{"date":"2023-04-07","close":7371.2217},{"date":"2023-04-10","close":7445.2114},{"date":"2023-04-11","close":7029.019},{"date":"2023-04-12","close":6899.5376},{"date":"2023-04-13","close":6714.5635},{"date":"2023-04-14","close":6770.0552},{"date":"2023-04-17","close":6742.3091},{"date":"2023-04-18","close":6575.8325},{"date":"2023-04-19","close":7010.522},{"date":"2023-04-20","close":6474.0967},{"date":"2023-04-21","close":6520.3403},{"date":"2023-04-24","close":7657.9316},{"date":"2023-04-25","close":9063.7354},{"date":"2023-04-26","close":8777.0254},{"date":"2023-04-27","close":8508.8135},{"date":"2023-04-28","close":8351.584},{"date":"2023-05-02","close":8693.7871},{"date":"2023-05-03","close":10478.7871},{"date":"2023-05-04","close":8869.5127},{"date":"2023-05-08","close":8314.5898},{"date":"2023-05-09","close":7935.3931},{"date":"2023-05-10","close":7667.1807},{"date":"2023-05-11","close":7463.709},{"date":"2023-05-12","close":7130.7554},{"date":"2023-05-15","close":6955.0298},{"date":"2023-05-16","close":6890.2886},{"date":"2023-05-17","close":6853.2935},{"date":"2023-05-18","close":7167.7505},{"date":"2023-05-19","close":6723.812},{"date":"2023-05-22","close":6751.5586},{"date":"2023-05-23","close":6982.7759},{"date":"2023-05-24","close":7121.5063},{"date":"2023-05-25","close":6982.7759},{"date":"2023-05-26","close":6844.0454},{"date":"2023-05-30","close":6640.5737},{"date":"2023-05-31","close":6511.0918},{"date":"2023-06-01","close":6557.335},{"date":"2023-06-02","close":6733.0605},{"date":"2023-06-05","close":6807.0503},{"date":"2023-06-07","close":6770.0552},{"date":"2023-06-08","close":6603.5786},{"date":"2023-06-09","close":6585.0811},{"date":"2023-06-12","close":6538.8374},{"date":"2023-06-13","close":6575.8325},{"date":"2023-06-14","close":6659.0708},{"date":"2023-06-15","close":6455.5991},{"date":"2023-06-16","close":6279.874},{"date":"2023-06-19","close":6298.3711},{"date":"2023-06-20","close":6104.1484},{"date":"2023-06-21","close":6039.4072},{"date":"2023-06-22","close":6039.4072},{"date":"2023-06-23","close":6067.1538},{"date":"2023-06-26","close":5974.6665},{"date":"2023-06-27","close":5882.1792},{"date":"2023-06-28","close":5761.9458},{"date":"2023-06-29","close":5697.2056},{"date":"2023-06-30","close":5798.9409},{"date":"2023-07-03","close":5891.4277},{"date":"2023-07-04","close":5956.1689},{"date":"2023-07-05","close":6585.0811},{"date":"2023-07-06","close":6594.3301},{"date":"2023-07-07","close":6270.625},{"date":"2023-07-10","close":6002.4126},{"date":"2023-07-11","close":6224.3818},{"date":"2023-07-12","close":6270.625},{"date":"2023-07-13","close":6141.1431},{"date":"2023-07-14","close":5937.6714},{"date":"2023-07-17","close":5993.1641},{"date":"2023-07-18","close":5780.4438},{"date":"2023-07-19","close":5715.7026},{"date":"2023-07-20","close":5734.2002},{"date":"2023-07-21","close":5660.2104},{"date":"2023-07-24","close":5438.2407},{"date":"2023-07-25","close":5364.252},{"date":"2023-07-26","close":5086.7905},{"date":"2023-07-27","close":5123.7852},{"date":"2023-07-28","close":5428.9927},{"date":"2023-07-31","close":5539.9771},{"date":"2023-08-01","close":5493.7334},{"date":"2023-08-02","close":5502.9824},{"date":"2023-08-03","close":5373.5005},{"date":"2023-08-04","close":5336.5059},{"date":"2023-08-07","close":5549.2261},{"date":"2023-08-08","close":5244.0186},{"date":"2023-08-09","close":5401.2466},{"date":"2023-08-10","close":5456.7388},{"date":"2023-08-11","close":5484.4849},{"date":"2023-08-14","close":5271.7642},{"date":"2023-08-16","close":5456.7388},{"date":"2023-08-17","close":5086.7905},{"date":"2023-08-18","close":5281.0137},{"date":"2023-08-21","close":5743.4487},{"date":"2023-08-22","close":5262.5156},{"date":"2023-08-23","close":5179.2773},{"date":"2023-08-24","close":5151.5312},{"date":"2023-08-25","close":5123.7852},{"date":"2023-08-28","close":5244.0186},{"date":"2023-08-29","close":5281.0137},{"date":"2023-08-30","close":5253.2676},{"date":"2023-08-31","close":5271.7642},{"date":"2023-09-01","close":5160.7803},{"date":"2023-09-04","close":5244.0186},{"date":"2023-09-05","close":5271.7642},{"date":"2023-09-06","close":5271.7642},{"date":"2023-09-07","close":5225.521},{"date":"2023-09-08","close":5780.4438},{"date":"2023-09-11","close":5789.6919},{"date":"2023-09-12","close":5447.4902},{"date":"2023-09-13","close":5706.4536},{"date":"2023-09-14","close":5484.4849},{"date":"2023-09-15","close":5567.7236},{"date":"2023-09-18","close":5484.4849},{"date":"2023-09-19","close":5355.0024},{"date":"2023-09-20","close":5281.0137},{"date":"2023-09-21","close":5105.2876},{"date":"2023-09-22","close":4994.3027},{"date":"2023-09-25","close":4892.5674},{"date":"2023-09-26","close":4763.0854},{"date":"2023-09-27","close":4818.5776},{"date":"2023-10-04","close":4531.8677},{"date":"2023-10-05","close":4434.7563},{"date":"2023-10-06","close":4679.8472},{"date":"2023-10-10","close":4578.1113},{"date":"2023-10-11","close":4735.3394},{"date":"2023-10-12","close":4837.0757},{"date":"2023-10-13","close":4735.3394},{"date":"2023-10-16","close":4619.7305},{"date":"2023-10-17","close":4744.5879},{"date":"2023-10-18","close":5086.7905},{"date":"2023-10-19","close":5179.2773},{"date":"2023-10-20","close":4855.5723},{"date":"2023-10-23","close":4624.3545},{"date":"2023-10-24","close":4855.5723},{"date":"2023-10-25","close":4735.3394},{"date":"2023-10-26","close":4504.1216},{"date":"2023-10-27","close":4504.1216},{"date":"2023-10-30","close":4573.4868},{"date":"2023-10-31","close":4397.7617},{"date":"2023-11-01","close":4471.751},{"date":"2023-11-02","close":4624.3545},{"date":"2023-11-03","close":4679.8472},{"date":"2023-11-06","close":4837.0757},{"date":"2023-11-07","close":4781.583},{"date":"2023-11-08","close":4920.314},{"date":"2023-11-09","close":4689.0957},{"date":"2023-11-10","close":4582.7354},{"date":"2023-11-13","close":4605.8574},{"date":"2023-11-14","close":4716.8423},{"date":"2023-11-15","close":4790.8311},{"date":"2023-11-16","close":4827.8262},{"date":"2023-11-17","close":4726.0908},{"date":"2023-11-20","close":4790.8311},{"date":"2023-11-21","close":4846.3237},{"date":"2023-11-22","close":4837.0757},{"date":"2023-11-23","close":4809.3291},{"date":"2023-11-24","close":4818.5776},{"date":"2023-11-27","close":4781.583},{"date":"2023-11-28","close":4753.8374},{"date":"2023-11-29","close":4679.8472},{"date":"2023-11-30","close":4744.5879},{"date":"2023-12-01","close":4716.8423},{"date":"2023-12-04","close":5012.8008},{"date":"2023-12-05","close":5706.4536},{"date":"2023-12-06","close":5734.2002},{"date":"2023-12-07","close":5456.7388},{"date":"2023-12-08","close":5641.7124},{"date":"2023-12-11","close":5355.0024},{"date":"2023-12-12","close":5179.2773},{"date":"2023-12-13","close":4985.0547},{"date":"2023-12-14","close":4901.8164},{"date":"2023-12-15","close":4929.5625},{"date":"2023-12-18","close":4975.8057},{"date":"2023-12-19","close":4929.5625},{"date":"2023-12-20","close":4957.3086},{"date":"2023-12-21","close":4920.314},{"date":"2023-12-22","close":5086.7905},{"date":"2023-12-26","close":4975.8057},{"date":"2023-12-27","close":5150.9766},{"date":"2023-12-28","close":5236.1948},{"date":"2024-01-02","close":5217.2578},{"date":"2024-01-03","close":5207.7891},{"date":"2024-01-04","close":5482.3813},{"date":"2024-01-05","close":5349.8198},{"date":"2024-01-08","close":5397.1631},{"date":"2024-01-09","close":5463.4443},{"date":"2024-01-10","close":5529.7251},{"date":"2024-01-11","close":5690.6929},{"date":"2024-01-12","close":6022.0977},{"date":"2024-01-15","close":5965.2856},{"date":"2024-01-16","close":5785.3804},{"date":"2024-01-17","close":5794.8491},{"date":"2024-01-18","close":5738.0366},{"date":"2024-01-19","close":5510.7876},{"date":"2024-01-22","close":5482.3813},{"date":"2024-01-23","close":5614.9434},{"date":"2024-01-24","close":5491.8506},{"date":"2024-01-25","close":5321.4136},{"date":"2024-01-26","close":5311.9448},{"date":"2024-01-29","close":5264.6011},{"date":"2024-01-30","close":5226.7266},{"date":"2024-01-31","close":5160.4458},{"date":"2024-02-01","close":5132.0396},{"date":"2024-02-02","close":5274.0698},{"date":"2024-02-05","close":5302.4761},{"date":"2024-02-06","close":5274.0698},{"date":"2024-02-07","close":5387.6943},{"date":"2024-02-08","close":5359.2881},{"date":"2024-02-13","close":5387.6943},{"date":"2024-02-14","close":5482.3813},{"date":"2024-02-15","close":5501.3193},{"date":"2024-02-16","close":5463.4443},{"date":"2024-02-19","close":5463.4443},{"date":"2024-02-20","close":5425.5693},{"date":"2024-02-21","close":5378.2261},{"date":"2024-02-22","close":5359.2881},{"date":"2024-02-23","close":5340.3511},{"date":"2024-02-26","close":5321.4136},{"date":"2024-02-27","close":5207.7891},{"date":"2024-02-28","close":5245.6641},{"date":"2024-02-29","close":5217.2578},{"date":"2024-03-04","close":5255.1328},{"date":"2024-03-05","close":5293.0073},{"date":"2024-03-06","close":5198.3208},{"date":"2024-03-07","close":5065.7583},{"date":"2024-03-08","close":5027.8833},{"date":"2024-03-11","close":4990.0088},{"date":"2024-03-12","close":4999.4775},{"date":"2024-03-13","close":5037.3525},{"date":"2024-03-14","close":5027.8833},{"date":"2024-03-15","close":4961.6025},{"date":"2024-03-18","close":4971.0713},{"date":"2024-03-19","close":4923.728},{"date":"2024-03-20","close":4914.2593},{"date":"2024-03-21","close":4933.1963},{"date":"2024-03-22","close":4933.1963},{"date":"2024-03-25","close":4942.665},{"date":"2024-03-26","close":5037.3525},{"date":"2024-03-27","close":4980.54},{"date":"2024-03-28","close":4876.3843},{"date":"2024-03-29","close":4847.978},{"date":"2024-04-01","close":4885.853},{"date":"2024-04-02","close":4942.665},{"date":"2024-04-03","close":4933.1963},{"date":"2024-04-04","close":5065.7583},{"date":"2024-04-05","close":4999.4775},{"date":"2024-04-08","close":4895.3218},{"date":"2024-04-09","close":4914.2593},{"date":"2024-04-11","close":4961.6025},{"date":"2024-04-12","close":5141.5078},{"date":"2024-04-15","close":5179.3828},{"date":"2024-04-16","close":4971.0713},{"date":"2024-04-17","close":4980.54},{"date":"2024-04-18","close":5293.0073},{"date":"2024-04-19","close":5453.9756},{"date":"2024-04-22","close":5198.3208},{"date":"2024-04-23","close":5169.9146},{"date":"2024-04-24","close":5198.3208},{"date":"2024-04-25","close":5160.4458},{"date":"2024-04-26","close":5046.8213},{"date":"2024-04-29","close":5207.7891},{"date":"2024-04-30","close":5169.9146},{"date":"2024-05-02","close":5160.4458},{"date":"2024-05-03","close":5226.7266},{"date":"2024-05-07","close":5169.9146},{"date":"2024-05-08","close":5217.2578},{"date":"2024-05-09","close":5188.8516},{"date":"2024-05-10","close":5302.4761},{"date":"2024-05-13","close":5302.4761},{"date":"2024-05-14","close":5605.4746},{"date":"2024-05-16","close":5520.2563},{"date":"2024-05-17","close":5463.4443},{"date":"2024-05-20","close":5340.3511},{"date":"2024-05-21","close":5311.9448},{"date":"2024-05-22","close":5293.0073},{"date":"2024-05-23","close":5340.3511},{"date":"2024-05-24","close":5236.1948},{"date":"2024-05-27","close":5037.3525},{"date":"2024-05-28","close":5056.2896},{"date":"2024-05-29","close":4952.1343},{"date":"2024-05-30","close":4942.665},{"date":"2024-05-31","close":4961.6025},{"date":"2024-06-03","close":5008.9463},{"date":"2024-06-04","close":4961.6025},{"date":"2024-06-05","close":5150.9766},{"date":"2024-06-07","close":5027.8833},{"date":"2024-06-10","close":5084.6958},{"date":"2024-06-11","close":5065.7583},{"date":"2024-06-12","close":5103.6333},{"date":"2024-06-13","close":5037.3525},{"date":"2024-06-14","close":4990.0088},{"date":"2024-06-17","close":4971.0713},{"date":"2024-06-18","close":5065.7583},{"date":"2024-06-19","close":4952.1343},{"date":"2024-06-20","close":4999.4775},{"date":"2024-06-21","close":4990.0088},{"date":"2024-06-24","close":4923.728},{"date":"2024-06-25","close":4866.916},{"date":"2024-06-26","close":4866.916},{"date":"2024-06-27","close":4876.3843},{"date":"2024-06-28","close":4772.2285},{"date":"2024-07-01","close":4885.853},{"date":"2024-07-02","close":4829.041},{"date":"2024-07-03","close":4705.9478},{"date":"2024-07-04","close":4720.1504},{"date":"2024-07-05","close":4729.6191},{"date":"2024-07-08","close":4734.3535},{"date":"2024-07-09","close":4762.7598},{"date":"2024-07-10","close":4734.3535},{"date":"2024-07-11","close":4734.3535},{"date":"2024-07-12","close":4696.4785},{"date":"2024-07-15","close":4772.2285},{"date":"2024-07-16","close":4791.166},{"date":"2024-07-17","close":4914.2593},{"date":"2024-07-18","close":4990.0088},{"date":"2024-07-19","close":4933.1963},{"date":"2024-07-22","close":5065.7583},{"date":"2024-07-23","close":4933.1963},{"date":"2024-07-24","close":4791.166},{"date":"2024-07-25","close":4715.4165},{"date":"2024-07-26","close":4710.6821},{"date":"2024-07-29","close":4720.1504},{"date":"2024-07-30","close":4634.9321},{"date":"2024-07-31","close":4611.2603},{"date":"2024-08-01","close":4658.604},{"date":"2024-08-02","close":4544.9795},{"date":"2024-08-05","close":3882.1699},{"date":"2024-08-06","close":4099.9502},{"date":"2024-08-07","close":4166.2314},{"date":"2024-08-08","close":4095.2158},{"date":"2024-08-09","close":4251.4497},{"date":"2024-08-12","close":4260.9185},{"date":"2024-08-13","close":4166.2314},{"date":"2024-08-14","close":4232.5122},{"date":"2024-08-16","close":4294.0591},{"date":"2024-08-19","close":4208.8403},{"date":"2024-08-20","close":4275.1211},{"date":"2024-08-21","close":4317.7305},{"date":"2024-08-22","close":4232.5122},{"date":"2024-08-23","close":4265.6528},{"date":"2024-08-26","close":4133.0908},{"date":"2024-08-27","close":4137.8252},{"date":"2024-08-28","close":4095.2158},{"date":"2024-08-29","close":4009.9976},{"date":"2024-08-30","close":4052.6067},{"date":"2024-09-02","close":4009.9976},{"date":"2024-09-03","close":4043.1382},{"date":"2024-09-04","close":3877.4358},{"date":"2024-09-05","close":3834.8267},{"date":"2024-09-06","close":3711.7334},{"date":"2024-09-09","close":3806.4204},{"date":"2024-09-10","close":3820.6235},{"date":"2024-09-11","close":3820.6235},{"date":"2024-09-12","close":3915.3105},{"date":"2024-09-13","close":3910.5762},{"date":"2024-09-19","close":3882.1699},{"date":"2024-09-20","close":3934.2478},{"date":"2024-09-23","close":3891.6387},{"date":"2024-09-24","close":3920.0449},{"date":"2024-09-25","close":3962.6541},{"date":"2024-09-26","close":3995.7944},{"date":"2024-09-27","close":4028.9353},{"date":"2024-09-30","close":3929.5134},{"date":"2024-10-02","close":3858.4983},{"date":"2024-10-04","close":3863.2327},{"date":"2024-10-07","close":3891.6387},{"date":"2024-10-08","close":3830.092},{"date":"2024-10-10","close":4028.9353},{"date":"2024-10-11","close":4118.8877},{"date":"2024-10-14","close":4014.7319},{"date":"2024-10-15","close":4057.3411},{"date":"2024-10-16","close":4294.0591},{"date":"2024-10-17","close":4123.6221},{"date":"2024-10-18","close":4033.6694},{"date":"2024-10-21","close":4038.4038},{"date":"2024-10-22","close":4043.1382},{"date":"2024-10-23","close":4213.5747},{"date":"2024-10-24","close":4128.3564},{"date":"2024-10-25","close":4137.8252},{"date":"2024-10-28","close":4521.3076},{"date":"2024-10-29","close":4568.6509},{"date":"2024-10-30","close":4469.23},{"date":"2024-10-31","close":4421.8862},{"date":"2024-11-01","close":4384.0117},{"date":"2024-11-04","close":4142.5596},{"date":"2024-11-05","close":4402.9487},{"date":"2024-11-06","close":4743.8228},{"date":"2024-11-07","close":4620.0},{"date":"2024-11-08","close":4336.668},{"date":"2024-11-11","close":4260.9185},{"date":"2024-11-12","close":4582.8545},{"date":"2024-11-13","close":4298.793},{"date":"2024-11-14","close":4578.1201},{"date":"2024-11-15","close":4829.041},{"date":"2024-11-18","close":4639.6665},{"date":"2024-11-19","close":4526.042},{"date":"2024-11-20","close":4578.1201},{"date":"2024-11-21","close":4483.4326},{"date":"2024-11-22","close":4540.2451},{"date":"2024-11-25","close":4611.2603},{"date":"2024-11-26","close":5056.2896},{"date":"2024-11-27","close":5018.415},{"date":"2024-11-28","close":5141.5078},{"date":"2024-11-29","close":4691.7441},{"date":"2024-12-02","close":4743.8228},{"date":"2024-12-03","close":4753.291},{"date":"2024-12-04","close":4980.54},{"date":"2024-12-05","close":4914.2593},{"date":"2024-12-06","close":4743.8228},{"date":"2024-12-09","close":4341.4023},{"date":"2024-12-10","close":4639.6665},{"date":"2024-12-11","close":4857.4468},{"date":"2024-12-12","close":4838.5098},{"date":"2024-12-13","close":4857.4468},{"date":"2024-12-16","close":4971.0713},{"date":"2024-12-17","close":4961.6025},{"date":"2024-12-18","close":4971.0713},{"date":"2024-12-19","close":4942.665},{"date":"2024-12-20","close":4800.6348},{"date":"2024-12-23","close":4857.4468},{"date":"2024-12-24","close":4791.166},{"date":"2024-12-26","close":4857.4468},{"date":"2024-12-27","close":4740.9849},{"date":"2024-12-30","close":4881.71},{"date":"2025-01-02","close":4852.5942},{"date":"2025-01-03","close":4998.1724},{"date":"2025-01-06","close":5134.0449},{"date":"2025-01-07","close":5046.6982},{"date":"2025-01-08","close":5036.9932},{"date":"2025-01-09","close":5231.0967},{"date":"2025-01-10","close":5260.2124},{"date":"2025-01-13","close":5192.2759},{"date":"2025-01-14","close":5269.9175},{"date":"2025-01-15","close":5143.75},{"date":"2025-01-16","close":5231.0967},{"date":"2025-01-17","close":5328.1489},{"date":"2025-01-20","close":5075.814},{"date":"2025-01-21","close":5095.2241},{"date":"2025-01-22","close":5027.2876},{"date":"2025-01-23","close":4920.5308},{"date":"2025-01-24","close":5027.2876},{"date":"2025-01-31","close":4910.8257},{"date":"2025-02-03","close":6250.1416},{"date":"2025-02-04","close":6783.9272},{"date":"2025-02-05","close":6725.6958},{"date":"2025-02-06","close":6386.0142},{"date":"2025-02-07","close":6376.3091},{"date":"2025-02-10","close":6570.4131},{"date":"2025-02-11","close":6745.1064},{"date":"2025-02-12","close":6114.269},{"date":"2025-02-13","close":5968.6909},{"date":"2025-02-14","close":5881.3442},{"date":"2025-02-17","close":5900.7549},{"date":"2025-02-18","close":5842.5239},{"date":"2025-02-19","close":5706.6509},{"date":"2025-02-20","close":5949.2808},{"date":"2025-02-21","close":5852.229},{"date":"2025-02-24","close":5629.0098},{"date":"2025-02-25","close":5531.9575},{"date":"2025-02-26","close":5609.5991},{"date":"2025-02-27","close":5444.6108},{"date":"2025-02-28","close":5745.4717},{"date":"2025-03-04","close":5803.7031},{"date":"2025-03-05","close":5658.125},{"date":"2025-03-06","close":5464.0215},{"date":"2025-03-07","close":5386.3799},{"date":"2025-03-10","close":5464.0215},{"date":"2025-03-11","close":5357.2642},{"date":"2025-03-12","close":5366.9692},{"date":"2025-03-13","close":5192.2759},{"date":"2025-03-14","close":5201.9814},{"date":"2025-03-17","close":5163.1606},{"date":"2025-03-18","close":5124.3398},{"date":"2025-03-19","close":5066.1084},{"date":"2025-03-20","close":5075.814},{"date":"2025-03-21","close":5017.5825},{"date":"2025-03-24","close":5007.8774},{"date":"2025-03-25","close":4910.8257},{"date":"2025-03-26","close":4959.3516},{"date":"2025-03-27","close":5066.1084},{"date":"2025-03-28","close":4818.6265},{"date":"2025-03-31","close":4668.1958},{"date":"2025-04-01","close":4808.9209},{"date":"2025-04-02","close":4872.0049},{"date":"2025-04-03","close":5056.4033},{"date":"2025-04-04","close":5240.8018},{"date":"2025-04-07","close":5823.1133},{"date":"2025-04-08","close":6415.1299},{"date":"2025-04-09","close":6201.6157},{"date":"2025-04-10","close":6133.6792},{"date":"2025-04-11","close":5638.7148},{"date":"2025-04-14","close":6143.3848},{"date":"2025-04-15","close":6026.9224},{"date":"2025-04-16","close":6221.0259},{"date":"2025-04-17","close":5823.1133},{"date":"2025-04-18","close":5667.8301},{"date":"2025-04-21","close":5813.4082},{"date":"2025-04-22","close":5366.9692},{"date":"2025-04-23","close":5289.3281},{"date":"2025-04-24","close":5114.6348},{"date":"2025-04-25","close":5114.6348},{"date":"2025-04-28","close":5017.5825},{"date":"2025-04-29","close":5017.5825},{"date":"2025-04-30","close":4949.6465},{"date":"2025-05-02","close":4901.1206},{"date":"2025-05-07","close":4998.1724},{"date":"2025-05-08","close":5066.1084},{"date":"2025-05-09","close":4978.7617},{"date":"2025-05-12","close":4920.5308},{"date":"2025-05-13","close":4794.3633},{"date":"2025-05-14","close":4779.8057},{"date":"2025-05-15","close":4697.3115},{"date":"2025-05-16","close":4677.9009},{"date":"2025-05-19","close":4590.5542},{"date":"2025-05-20","close":4600.2598},{"date":"2025-05-21","close":4527.4707},{"date":"2025-05-22","close":4435.2715},{"date":"2025-05-23","close":4459.5342},{"date":"2025-05-26","close":4483.7974},{"date":"2025-05-27","close":4411.0083},{"date":"2025-05-28","close":4430.4189},{"date":"2025-05-29","close":4503.2075},{"date":"2025-05-30","close":4464.3867},{"date":"2025-06-02","close":4687.6064},{"date":"2025-06-04","close":4702.1641},{"date":"2025-06-05","close":4765.2476},{"date":"2025-06-09","close":4702.1641},{"date":"2025-06-10","close":4736.1323},{"date":"2025-06-11","close":4697.3115},{"date":"2025-06-12","close":4707.0166},{"date":"2025-06-13","close":4653.6382},{"date":"2025-06-16","close":4692.459},{"date":"2025-06-17","close":4634.2275},{"date":"2025-06-18","close":4653.6382},{"date":"2025-06-19","close":4653.6382},{"date":"2025-06-20","close":4697.3115},{"date":"2025-06-23","close":4595.4067},{"date":"2025-06-24","close":4668.1958},{"date":"2025-06-25","close":4629.375},{"date":"2025-06-26","close":4600.2598},{"date":"2025-06-27","close":4478.9448},{"date":"2025-06-30","close":4488.6499},{"date":"2025-07-01","close":4551.7334},{"date":"2025-07-02","close":4566.2915},{"date":"2025-07-03","close":4600.2598},{"date":"2025-07-04","close":4556.5859},{"date":"2025-07-07","close":4556.5859},{"date":"2025-07-08","close":4571.144},{"date":"2025-07-09","close":4575.9966},{"date":"2025-07-10","close":4595.4067},{"date":"2025-07-11","close":4624.5225},{"date":"2025-07-14","close":4842.8892},{"date":"2025-07-15","close":4847.7417},{"date":"2025-07-16","close":4847.7417},{"date":"2025-07-17","close":4765.2476},{"date":"2025-07-18","close":4808.9209},{"date":"2025-07-21","close":4891.415},{"date":"2025-07-22","close":4852.5942},{"date":"2025-07-23","close":4789.5107},{"date":"2025-07-24","close":4716.7217},{"date":"2025-07-25","close":4707.0166},{"date":"2025-07-28","close":4711.8691},{"date":"2025-07-29","close":4677.9009},{"date":"2025-07-30","close":4668.1958},{"date":"2025-07-31","close":4634.2275},{"date":"2025-08-01","close":4556.5859},{"date":"2025-08-04","close":4605.1123},{"date":"2025-08-05","close":4755.5425},{"date":"2025-08-06","close":4745.8374},{"date":"2025-08-07","close":4731.2798},{"date":"2025-08-08","close":4765.2476},{"date":"2025-08-11","close":4760.395},{"date":"2025-08-12","close":4711.8691},{"date":"2025-08-13","close":4721.5742},{"date":"2025-08-14","close":4745.8374},{"date":"2025-08-18","close":4682.7534},{"date":"2025-08-19","close":4629.375},{"date":"2025-08-20","close":4551.7334},{"date":"2025-08-21","close":4532.3232},{"date":"2025-08-22","close":4546.8809},{"date":"2025-08-25","close":4580.8491},{"date":"2025-08-26","close":4546.8809},{"date":"2025-08-27","close":4542.0283},{"date":"2025-08-28","close":4488.6499},{"date":"2025-08-29","close":4444.9766},{"date":"2025-09-01","close":4367.335},{"date":"2025-09-02","close":4391.5981},{"date":"2025-09-03","close":4430.4189},{"date":"2025-09-04","close":4415.8608},{"date":"2025-09-05","close":4459.5342},{"date":"2025-09-08","close":4420.7134},{"date":"2025-09-09","close":4401.3032},{"date":"2025-09-10","close":4430.4189},{"date":"2025-09-11","close":4425.5659},{"date":"2025-09-12","close":4444.9766},{"date":"2025-09-15","close":4347.9248},{"date":"2025-09-16","close":4347.9248},{"date":"2025-09-17","close":4430.4189},{"date":"2025-09-18","close":4454.6816},{"date":"2025-09-19","close":4625.0},{"date":"2025-09-22","close":4444.9766},{"date":"2025-09-23","close":4372.1875},{"date":"2025-09-24","close":4347.9248},{"date":"2025-09-25","close":4289.6934},{"date":"2025-09-26","close":4173.2314},{"date":"2025-09-29","close":4173.2314},{"date":"2025-09-30","close":4134.4106},{"date":"2025-10-01","close":4085.8845},{"date":"2025-10-02","close":4139.2632},{"date":"2025-10-10","close":4760.395},{"date":"2025-10-13","close":5755.1768},{"date":"2025-10-14","close":4969.0566},{"date":"2025-10-15","close":4740.9849},{"date":"2025-10-16","close":4673.0483},{"date":"2025-10-17","close":4585.7017},{"date":"2025-10-20","close":4503.2075},{"date":"2025-10-21","close":4590.5542},{"date":"2025-10-22","close":4571.144},{"date":"2025-10-23","close":4595.4067},{"date":"2025-10-24","close":4522.6182},{"date":"2025-10-27","close":4493.5024},{"date":"2025-10-28","close":4474.0923},{"date":"2025-10-29","close":4464.3867},{"date":"2025-10-30","close":4309.104},{"date":"2025-10-31","close":4289.6934},{"date":"2025-11-03","close":4216.9048},{"date":"2025-11-04","close":4216.9048},{"date":"2025-11-05","close":4163.5259},{"date":"2025-11-06","close":4134.4106},{"date":"2025-11-07","close":4056.769},{"date":"2025-11-10","close":4124.7051},{"date":"2025-11-11","close":4056.769},{"date":"2025-11-12","close":4182.9365},{"date":"2025-11-13","close":4148.9683},{"date":"2025-11-14","close":4027.6533},{"date":"2025-11-17","close":4085.8845},{"date":"2025-11-18","close":4056.769},{"date":"2025-11-19","close":4148.9683},{"date":"2025-11-20","close":4260.5781},{"date":"2025-11-21","close":4212.0518},{"date":"2025-11-24","close":4202.3467},{"date":"2025-11-25","close":4124.7051},{"date":"2025-11-26","close":4158.6733},{"date":"2025-11-27","close":4119.8525},{"date":"2025-11-28","close":4182.9365},{"date":"2025-12-01","close":4182.9365},{"date":"2025-12-02","close":4236.3149},{"date":"2025-12-03","close":4226.6099},{"date":"2025-12-04","close":4187.7891},{"date":"2025-12-05","close":4221.7573},{"date":"2025-12-08","close":4236.3149},{"date":"2025-12-09","close":4192.6416},{"date":"2025-12-10","close":4192.6416},{"date":"2025-12-11","close":4192.6416},{"date":"2025-12-12","close":4226.6099},{"date":"2025-12-15","close":4289.6934},{"date":"2025-12-16","close":4173.2314},{"date":"2025-12-17","close":4119.8525},{"date":"2025-12-18","close":4134.4106},{"date":"2025-12-19","close":4139.2632},{"date":"2025-12-22","close":4153.8208},{"date":"2025-12-23","close":4153.8208},{"date":"2025-12-24","close":4129.5581},{"date":"2025-12-26","close":4115.0},{"date":"2025-12-29","close":4200.0},{"date":"2025-12-30","close":4180.0},{"date":"2026-01-02","close":4230.0},{"date":"2026-01-05","close":4280.0},{"date":"2026-01-06","close":4185.0},{"date":"2026-01-07","close":5020.0},{"date":"2026-01-08","close":4380.0},{"date":"2026-01-09","close":4335.0},{"date":"2026-01-12","close":4490.0},{"date":"2026-01-13","close":4415.0},{"date":"2026-01-14","close":4365.0},{"date":"2026-01-15","close":4380.0},{"date":"2026-01-16","close":4305.0},{"date":"2026-01-19","close":4410.0},{"date":"2026-01-20","close":4480.0},{"date":"2026-01-21","close":4390.0},{"date":"2026-01-22","close":4410.0},{"date":"2026-01-23","close":4390.0},{"date":"2026-01-26","close":4460.0},{"date":"2026-01-27","close":4435.0},{"date":"2026-01-28","close":4470.0},{"date":"2026-01-29","close":4500.0},{"date":"2026-01-30","close":4400.0},{"date":"2026-02-02","close":4335.0},{"date":"2026-02-03","close":4440.0},{"date":"2026-02-04","close":4525.0},{"date":"2026-02-05","close":4425.0},{"date":"2026-02-06","close":4450.0},{"date":"2026-02-09","close":4445.0},{"date":"2026-02-10","close":4465.0},{"date":"2026-02-11","close":4470.0},{"date":"2026-02-12","close":4470.0},{"date":"2026-02-13","close":4400.0},{"date":"2026-02-19","close":4520.0},{"date":"2026-02-20","close":4475.0},{"date":"2026-02-23","close":4500.0},{"date":"2026-02-24","close":4490.0},{"date":"2026-02-25","close":4460.0},{"date":"2026-02-26","close":4365.0},{"date":"2026-02-27","close":4315.0},{"date":"2026-03-03","close":4265.0},{"date":"2026-03-04","close":3885.0},{"date":"2026-03-05","close":4150.0},{"date":"2026-03-06","close":4190.0},{"date":"2026-03-09","close":4170.0},{"date":"2026-03-10","close":4140.0},{"date":"2026-03-11","close":4290.0},{"date":"2026-03-12","close":4405.0},{"date":"2026-03-13","close":4410.0},{"date":"2026-03-16","close":4415.0},{"date":"2026-03-17","close":4370.0},{"date":"2026-03-18","close":4380.0},{"date":"2026-03-19","close":4395.0},{"date":"2026-03-20","close":4470.0},{"date":"2026-03-23","close":4350.0},{"date":"2026-03-24","close":4440.0},{"date":"2026-03-25","close":4490.0},{"date":"2026-03-26","close":4495.0},{"date":"2026-03-27","close":4390.0},{"date":"2026-03-30","close":4395.0},{"date":"2026-03-31","close":4350.0},{"date":"2026-04-01","close":4410.0},{"date":"2026-04-02","close":4310.0},{"date":"2026-04-03","close":4370.0},{"date":"2026-04-06","close":4325.0},{"date":"2026-04-07","close":4275.0},{"date":"2026-04-08","close":4280.0},{"date":"2026-04-09","close":4235.0},{"date":"2026-04-10","close":4330.0},{"date":"2026-04-13","close":4470.0},{"date":"2026-04-14","close":4445.0},{"date":"2026-04-15","close":4505.0},{"date":"2026-04-16","close":4520.0},{"date":"2026-04-17","close":4520.0},{"date":"2026-04-20","close":4530.0},{"date":"2026-04-21","close":4505.0},{"date":"2026-04-22","close":4570.0},{"date":"2026-04-23","close":4510.0},{"date":"2026-04-24","close":4545.0},{"date":"2026-04-27","close":4565.0},{"date":"2026-04-28","close":4570.0},{"date":"2026-04-29","close":4610.0},{"date":"2026-04-30","close":4520.0},{"date":"2026-05-04","close":4500.0},{"date":"2026-05-06","close":4545.0},{"date":"2026-05-07","close":4520.0},{"date":"2026-05-08","close":4480.0},{"date":"2026-05-11","close":4380.0},{"date":"2026-05-12","close":4260.0},{"date":"2026-05-13","close":4415.0},{"date":"2026-05-14","close":4385.0},{"date":"2026-05-15","close":4115.0},{"date":"2026-05-18","close":3965.0},{"date":"2026-05-19","close":3920.0},{"date":"2026-05-20","close":3815.0},{"date":"2026-05-21","close":3840.0},{"date":"2026-05-22","close":3920.0},{"date":"2026-05-26","close":3855.0},{"date":"2026-05-27","close":3710.0},{"date":"2026-05-28","close":3610.0},{"date":"2026-05-29","close":3500.0},{"date":"2026-06-01","close":3355.0},{"date":"2026-06-02","close":3245.0},{"date":"2026-06-04","close":3225.0},{"date":"2026-06-05","close":3165.0},{"date":"2026-06-08","close":3045.0},{"date":"2026-06-09","close":3100.0},{"date":"2026-06-10","close":3055.0},{"date":"2026-06-11","close":3100.0},{"date":"2026-06-12","close":3150.0},{"date":"2026-06-15","close":3155.0},{"date":"2026-06-16","close":3190.0},{"date":"2026-06-17","close":3265.0},{"date":"2026-06-18","close":3125.0},{"date":"2026-06-19","close":3050.0},{"date":"2026-06-22","close":3000.0},{"date":"2026-06-23","close":2890.0},{"date":"2026-06-24","close":2860.0},{"date":"2026-06-25","close":2805.0},{"date":"2026-06-26","close":2645.0},{"date":"2026-06-29","close":2870.0},{"date":"2026-06-30","close":2820.0},{"date":"2026-07-01","close":2850.0},{"date":"2026-07-02","close":2740.0},{"date":"2026-07-03","close":2760.0},{"date":"2026-07-06","close":2775.0},{"date":"2026-07-07","close":2810.0},{"date":"2026-07-08","close":2790.0},{"date":"2026-07-09","close":2835.0},{"date":"2026-07-10","close":2900.0},{"date":"2026-07-13","close":2905.0},{"date":"2026-07-14","close":2900.0},{"date":"2026-07-15","close":2900.0},{"date":"2026-07-16","close":2905.0},{"date":"2026-07-20","close":2820.0},{"date":"2026-07-21","close":2785.0},{"date":"2026-07-22","close":2740.0},{"date":"2026-07-23","close":2810.0},{"date":"2026-07-24","close":2795.0},{"date":"2026-07-27","close":2795.0},{"date":"2026-07-28","close":2685.0},{"date":"2026-07-29","close":2535.0},{"date":"2026-07-30","close":2535.0},{"date":"2026-07-31","close":2625.0},{"date":"2026-08-03","close":2655.0},{"date":"2026-08-04","close":2775.0},{"date":"2026-08-05","close":2780.0},{"date":"2026-08-06","close":2810.0},{"date":"2026-08-07","close":2890.0},{"date":"2026-08-10","close":2985.0},{"date":"2026-08-11","close":2970.0},{"date":"2026-08-12","close":2970.0},{"date":"2026-08-13","close":2935.0},{"date":"2026-08-14","close":2940.0},{"date":"2026-08-18","close":2900.0},{"date":"2026-08-19","close":2890.0},{"date":"2026-08-20","close":2895.0},{"date":"2026-08-21","close":2960.0},{"date":"2026-08-24","close":2990.0},{"date":"2026-08-25","close":3000.0},{"date":"2026-08-26","close":2980.0},{"date":"2026-08-27","close":2965.0},{"date":"2026-08-28","close":3010.0},{"date":"2026-08-31","close":3010.0},{"date":"2026-09-01","close":3000.0},{"date":"2026-09-02","close":2930.0},{"date":"2026-09-03","close":2935.0},{"date":"2026-09-04","close":2945.0},{"date":"2026-09-07","close":2930.0},{"date":"2026-09-08","close":2920.0},{"date":"2026-09-09","close":2900.0},{"date":"2026-09-10","close":2950.0},{"date":"2026-09-11","close":2950.0},{"date":"2026-09-14","close":3010.0},{"date":"2026-09-15","close":2970.0},{"date":"2026-09-16","close":2995.0},{"date":"2026-09-17","close":2985.0},{"date":"2026-09-18","close":2950.0},{"date":"2026-09-21","close":2965.0},{"date":"2026-09-22","close":2995.0},{"date":"2026-09-23","close":2955.0},{"date":"2026-09-28","close":2940.0},{"date":"2026-09-29","close":2950.0},{"date":"2026-09-30","close":2955.0},{"date":"2026-10-01","close":2960.0},{"date":"2026-10-02","close":2965.0},{"date":"2026-10-06","close":2960.0},{"date":"2026-10-07","close":2950.0},{"date":"2026-10-08","close":2910.0},{"date":"2026-10-12","close":2865.0},{"date":"2026-10-13","close":2895.0},{"date":"2026-10-14","close":2910.0},{"date":"2026-10-15","close":2775.0},{"date":"2026-10-16","close":2845.0},{"date":"2026-10-19","close":2855.0},{"date":"2026-10-20","close":2870.0},{"date":"2026-10-21","close":2850.0},{"date":"2026-10-22","close":2700.0},{"date":"2026-10-23","close":2720.0}],"chart_data":[{"date":"2024-10-23","open":4029,"high":4237,"low":4029,"close":4214,"volume":190757,"rsi_14":61.11,"sma_20":4231.75,"sma_60":4368.83,"sma_120":4843.42},{"date":"2024-10-24","open":4171,"high":4195,"low":4114,"close":4128,"volume":116701,"rsi_14":60.44,"sma_20":4244.25,"sma_60":4354.67,"sma_120":4834.0},{"date":"2024-10-25","open":4152,"high":4185,"low":4086,"close":4138,"volume":132305,"rsi_14":60.58,"sma_20":4255.75,"sma_60":4343.17,"sma_120":4825.0},{"date":"2024-10-28","open":4308,"high":4678,"low":4176,"close":4521,"volume":1761432,"rsi_14":69.05,"sma_20":4285.25,"sma_60":4339.75,"sma_120":4820.38},{"date":"2024-10-29","open":4498,"high":4782,"low":4464,"close":4569,"volume":521090,"rsi_14":72.54,"sma_20":4315.5,"sma_60":4337.25,"sma_120":4814.75},{"date":"2024-10-30","open":4569,"high":4696,"low":4365,"close":4469,"volume":420571,"rsi_14":64.31,"sma_20":4338.75,"sma_60":4332.83,"sma_120":4808.58},{"date":"2024-10-31","open":4450,"high":4450,"low":4308,"close":4422,"volume":182949,"rsi_14":60.13,"sma_20":4364.75,"sma_60":4329.08,"sma_120":4802.08},{"date":"2024-11-01","open":4356,"high":4540,"low":4204,"close":4384,"volume":398181,"rsi_14":62.91,"sma_20":4392.5,"sma_60":4325.08,"sma_120":4794.67},{"date":"2024-11-04","open":4322,"high":4322,"low":4053,"close":4143,"volume":331008,"rsi_14":52.62,"sma_20":4407.25,"sma_60":4316.0,"sma_120":4785.62},{"date":"2024-11-05","open":4143,"high":4450,"low":4143,"close":4403,"volume":345799,"rsi_14":53.3,"sma_20":4434.25,"sma_60":4313.5,"sma_120":4778.46},{"date":"2024-11-06","open":4403,"high":4829,"low":4261,"close":4744,"volume":2013290,"rsi_14":67.01,"sma_20":4482.5,"sma_60":4328.67,"sma_120":4774.54},{"date":"2024-11-07","open":4820,"high":4865,"low":4565,"close":4620,"volume":507106,"rsi_14":58.11,"sma_20":4500.75,"sma_60":4333.5,"sma_120":4766.38},{"date":"2024-11-08","open":4346,"high":4431,"low":4285,"close":4337,"volume":216885,"rsi_14":56.98,"sma_20":4512.25,"sma_60":4336.5,"sma_120":4757.88},{"date":"2024-11-11","open":4389,"high":4412,"low":4242,"close":4261,"volume":191005,"rsi_14":54.94,"sma_20":4525.25,"sma_60":4339.42,"sma_120":4746.04},{"date":"2024-11-12","open":4266,"high":4611,"low":4261,"close":4583,"volume":563609,"rsi_14":57.83,"sma_20":4553.0,"sma_60":4345.25,"sma_120":4737.79},{"date":"2024-11-13","open":4545,"high":4545,"low":4157,"close":4299,"volume":280663,"rsi_14":53.33,"sma_20":4553.25,"sma_60":4345.92,"sma_120":4727.54},{"date":"2024-11-14","open":4337,"high":4640,"low":4214,"close":4578,"volume":649705,"rsi_14":57.79,"sma_20":4577.25,"sma_60":4353.17,"sma_120":4720.83},{"date":"2024-11-15","open":5350,"high":5880,"low":4734,"close":4829,"volume":10844126,"rsi_14":55.71,"sma_20":4619.25,"sma_60":4363.67,"sma_120":4716.58},{"date":"2024-11-18","open":4810,"high":4876,"low":4625,"close":4640,"volume":930521,"rsi_14":51.25,"sma_20":4651.0,"sma_60":4369.75,"sma_120":4710.83},{"date":"2024-11-19","open":4592,"high":4810,"low":4455,"close":4526,"volume":981370,"rsi_14":51.0,"sma_20":4676.5,"sma_60":4375.33,"sma_120":4703.67},{"date":"2024-11-20","open":4502,"high":4583,"low":4450,"close":4578,"volume":437553,"rsi_14":52.74,"sma_20":4695.75,"sma_60":4380.67,"sma_120":4697.88},{"date":"2024-11-21","open":4578,"high":4640,"low":4469,"close":4483,"volume":341076,"rsi_14":51.71,"sma_20":4714.5,"sma_60":4383.58,"sma_120":4693.0},{"date":"2024-11-22","open":4455,"high":4540,"low":4393,"close":4540,"volume":327632,"rsi_14":57.29,"sma_20":4735.75,"sma_60":4389.0,"sma_120":4688.46},{"date":"2024-11-25","open":4507,"high":4644,"low":4488,"close":4611,"volume":362323,"rsi_14":54.1,"sma_20":4740.5,"sma_60":4395.08,"sma_120":4685.46},{"date":"2024-11-26","open":4876,"high":5170,"low":4616,"close":5056,"volume":6492588,"rsi_14":55.91,"sma_20":4766.25,"sma_60":4411.33,"sma_120":4686.46},{"date":"2024-11-27","open":4933,"high":5075,"low":4820,"close":5018,"volume":1068514,"rsi_14":63.93,"sma_20":4795.25,"sma_60":4426.83,"sma_120":4686.96},{"date":"2024-11-28","open":5009,"high":5255,"low":4914,"close":5142,"volume":2036206,"rsi_14":66.8,"sma_20":4833.25,"sma_60":4445.25,"sma_120":4688.12},{"date":"2024-11-29","open":5492,"high":5530,"low":4678,"close":4692,"volume":3135808,"rsi_14":57.78,"sma_20":4849.5,"sma_60":4457.25,"sma_120":4685.75},{"date":"2024-12-02","open":4678,"high":4791,"low":4673,"close":4744,"volume":467810,"rsi_14":53.22,"sma_20":4881.25,"sma_60":4469.42,"sma_120":4682.17},{"date":"2024-12-03","open":4886,"high":4943,"low":4715,"close":4753,"volume":684861,"rsi_14":60.21,"sma_20":4899.75,"sma_60":4482.5,"sma_120":4679.75},{"date":"2024-12-04","open":5113,"high":5284,"low":4839,"close":4981,"volume":3176630,"rsi_14":59.26,"sma_20":4912.25,"sma_60":4499.0,"sma_120":4678.83},{"date":"2024-12-05","open":4971,"high":5018,"low":4820,"close":4914,"volume":597678,"rsi_14":52.14,"sma_20":4940.75,"sma_60":4517.25,"sma_120":4677.5},{"date":"2024-12-06","open":4848,"high":4895,"low":4687,"close":4744,"volume":655621,"rsi_14":52.64,"sma_20":4962.25,"sma_60":4533.25,"sma_120":4674.33},{"date":"2024-12-09","open":4625,"high":4630,"low":4313,"close":4341,"volume":604035,"rsi_14":45.91,"sma_20":4966.5,"sma_60":4544.33,"sma_120":4668.21},{"date":"2024-12-10","open":4308,"high":4692,"low":4308,"close":4640,"volume":432229,"rsi_14":51.23,"sma_20":4969.5,"sma_60":4559.0,"sma_120":4665.12},{"date":"2024-12-11","open":4640,"high":4857,"low":4597,"close":4857,"volume":399889,"rsi_14":57.12,"sma_20":4999.0,"sma_60":4577.25,"sma_120":4664.12},{"date":"2024-12-12","open":4857,"high":4886,"low":4753,"close":4839,"volume":231559,"rsi_14":55.76,"sma_20":5012.75,"sma_60":4595.17,"sma_120":4662.12},{"date":"2024-12-13","open":4829,"high":4867,"low":4763,"close":4857,"volume":256294,"rsi_14":54.85,"sma_20":5014.25,"sma_60":4611.75,"sma_120":4661.29},{"date":"2024-12-16","open":4876,"high":4990,"low":4848,"close":4971,"volume":343934,"rsi_14":48.07,"sma_20":5031.75,"sma_60":4630.42,"sma_120":4661.04},{"date":"2024-12-17","open":4981,"high":5018,"low":4876,"close":4962,"volume":265846,"rsi_14":48.7,"sma_20":5054.75,"sma_60":4649.42,"sma_120":4660.79},{"date":"2024-12-18","open":4952,"high":4999,"low":4848,"close":4971,"volume":196587,"rsi_14":45.87,"sma_20":5075.5,"sma_60":4667.67,"sma_120":4661.21},{"date":"2024-12-19","open":4839,"high":4971,"low":4820,"close":4943,"volume":236679,"rsi_14":57.64,"sma_20":5099.75,"sma_60":4686.17,"sma_120":4661.88},{"date":"2024-12-20","open":4943,"high":4943,"low":4791,"close":4801,"volume":246863,"rsi_14":51.64,"sma_20":5113.5,"sma_60":4701.67,"sma_120":4661.29},{"date":"2024-12-23","open":4848,"high":4924,"low":4791,"close":4857,"volume":211044},{"date":"2024-12-24","open":4867,"high":4905,"low":4782,"close":4791,"volume":146067},{"date":"2024-12-26","open":4791,"high":4857,"low":4720,"close":4857,"volume":410577},{"date":"2024-12-27","open":5231,"high":5318,"low":4741,"close":4741,"volume":1154506},{"date":"2024-12-30","open":4707,"high":4891,"low":4692,"close":4882,"volume":158492},{"date":"2025-01-02","open":4809,"high":4901,"low":4804,"close":4853,"volume":156394},{"date":"2025-01-03","open":4848,"high":5018,"low":4823,"close":4998,"volume":301346},{"date":"2025-01-06","open":4950,"high":5183,"low":4901,"close":5134,"volume":437505},{"date":"2025-01-07","open":5086,"high":5086,"low":4988,"close":5047,"volume":296676},{"date":"2025-01-08","open":5018,"high":5095,"low":4979,"close":5037,"volume":155686},{"date":"2025-01-09","open":5056,"high":5251,"low":4998,"close":5231,"volume":669568},{"date":"2025-01-10","open":5163,"high":5260,"low":5115,"close":5260,"volume":378866},{"date":"2025-01-13","open":5241,"high":5270,"low":5153,"close":5192,"volume":240968},{"date":"2025-01-14","open":5241,"high":5357,"low":5173,"close":5270,"volume":567646},{"date":"2025-01-15","open":5221,"high":5260,"low":5134,"close":5144,"volume":295586},{"date":"2025-01-16","open":5192,"high":5260,"low":5144,"close":5231,"volume":170420},{"date":"2025-01-17","open":5260,"high":5338,"low":5183,"close":5328,"volume":415272},{"date":"2025-01-20","open":5144,"high":5163,"low":4969,"close":5076,"volume":475095},{"date":"2025-01-21","open":4950,"high":5144,"low":4911,"close":5095,"volume":267623},{"date":"2025-01-22","open":5086,"high":5124,"low":5008,"close":5027,"volume":256726},{"date":"2025-01-23","open":5018,"high":5027,"low":4901,"close":4921,"volume":181628},{"date":"2025-01-24","open":4901,"high":5027,"low":4891,"close":5027,"volume":150871},{"date":"2025-01-31","open":5095,"high":5105,"low":4901,"close":4911,"volume":217876},{"date":"2025-02-03","open":5338,"high":6376,"low":5202,"close":6250,"volume":21162604},{"date":"2025-02-04","open":5629,"high":7279,"low":5493,"close":6784,"volume":29068758},{"date":"2025-02-05","open":6561,"high":6891,"low":6425,"close":6726,"volume":9912062},{"date":"2025-02-06","open":6415,"high":6765,"low":6337,"close":6386,"volume":3951947},{"date":"2025-02-07","open":6260,"high":6541,"low":6182,"close":6376,"volume":2444890},{"date":"2025-02-10","open":6823,"high":7017,"low":6386,"close":6570,"volume":7860675},{"date":"2025-02-11","open":6435,"high":6939,"low":6308,"close":6745,"volume":6438575},{"date":"2025-02-12","open":6551,"high":6580,"low":6056,"close":6114,"volume":2273230},{"date":"2025-02-13","open":5920,"high":6105,"low":5843,"close":5969,"volume":1346589},{"date":"2025-02-14","open":5784,"high":6066,"low":5745,"close":5881,"volume":1223163},{"date":"2025-02-17","open":5823,"high":6114,"low":5784,"close":5901,"volume":985661},{"date":"2025-02-18","open":5969,"high":5969,"low":5775,"close":5843,"volume":504030},{"date":"2025-02-19","open":5843,"high":5852,"low":5668,"close":5707,"volume":631163},{"date":"2025-02-20","open":5697,"high":6240,"low":5639,"close":5949,"volume":5130770},{"date":"2025-02-21","open":5891,"high":6376,"low":5794,"close":5852,"volume":5036177},{"date":"2025-02-24","open":5716,"high":5775,"low":5503,"close":5629,"volume":781868},{"date":"2025-02-25","open":5629,"high":5648,"low":5474,"close":5532,"volume":639364},{"date":"2025-02-26","open":5726,"high":5959,"low":5542,"close":5610,"volume":1335844},{"date":"2025-02-27","open":5522,"high":5600,"low":5425,"close":5445,"volume":502811},{"date":"2025-02-28","open":5949,"high":6163,"low":5580,"close":5745,"volume":11119808},{"date":"2025-03-04","open":6173,"high":6260,"low":5804,"close":5804,"volume":5056969},{"date":"2025-03-05","open":5639,"high":5920,"low":5629,"close":5658,"volume":1622726},{"date":"2025-03-06","open":5658,"high":5794,"low":5406,"close":5464,"volume":1309307},{"date":"2025-03-07","open":5415,"high":5493,"low":5260,"close":5386,"volume":502815},{"date":"2025-03-10","open":5483,"high":5590,"low":5367,"close":5464,"volume":584895},{"date":"2025-03-11","open":5299,"high":5406,"low":5260,"close":5357,"volume":474804},{"date":"2025-03-12","open":5299,"high":5377,"low":5231,"close":5367,"volume":448755},{"date":"2025-03-13","open":5318,"high":5328,"low":5192,"close":5192,"volume":291098},{"date":"2025-03-14","open":5163,"high":5270,"low":5134,"close":5202,"volume":229968},{"date":"2025-03-17","open":5202,"high":5212,"low":5153,"close":5163,"volume":197255},{"date":"2025-03-18","open":5134,"high":5197,"low":5095,"close":5124,"volume":197037},{"date":"2025-03-19","open":5095,"high":5105,"low":5008,"close":5066,"volume":255498},{"date":"2025-03-20","open":5066,"high":5124,"low":4998,"close":5076,"volume":232583},{"date":"2025-03-21","open":5076,"high":5115,"low":4959,"close":5018,"volume":234249},{"date":"2025-03-24","open":4940,"high":5061,"low":4901,"close":5008,"volume":196013},{"date":"2025-03-25","open":5027,"high":5047,"low":4872,"close":4911,"volume":191098},{"date":"2025-03-26","open":4901,"high":5008,"low":4891,"close":4959,"volume":134459},{"date":"2025-03-27","open":4950,"high":5134,"low":4950,"close":5066,"volume":358289},{"date":"2025-03-28","open":5027,"high":5047,"low":4814,"close":4819,"volume":280784},{"date":"2025-03-31","open":4921,"high":5173,"low":4639,"close":4668,"volume":901453},{"date":"2025-04-01","open":4658,"high":4838,"low":4658,"close":4809,"volume":200605},{"date":"2025-04-02","open":4809,"high":4959,"low":4722,"close":4872,"volume":262130},{"date":"2025-04-03","open":5144,"high":5503,"low":5056,"close":5056,"volume":6715515},{"date":"2025-04-04","open":5027,"high":5367,"low":4891,"close":5241,"volume":1860004},{"date":"2025-04-07","open":6124,"high":6250,"low":5668,"close":5823,"volume":10056533},{"date":"2025-04-08","open":5658,"high":6842,"low":5600,"close":6415,"volume":21473663},{"date":"2025-04-09","open":6502,"high":7133,"low":6056,"close":6202,"volume":24552689},{"date":"2025-04-10","open":6017,"high":6541,"low":5862,"close":6134,"volume":5898355},{"date":"2025-04-11","open":6289,"high":6502,"low":5629,"close":5639,"volume":4265030},{"date":"2025-04-14","open":6570,"high":6648,"low":6085,"close":6143,"volume":9928457},{"date":"2025-04-15","open":6260,"high":6376,"low":5949,"close":6027,"volume":2507152},{"date":"2025-04-16","open":6085,"high":6677,"low":6056,"close":6221,"volume":11532153},{"date":"2025-04-17","open":6182,"high":6182,"low":5794,"close":5823,"volume":1553436},{"date":"2025-04-18","open":5823,"high":5940,"low":5595,"close":5668,"volume":1226436},{"date":"2025-04-21","open":5726,"high":6046,"low":5726,"close":5813,"volume":2030466},{"date":"2025-04-22","open":5804,"high":5813,"low":5367,"close":5367,"volume":1182959},{"date":"2025-04-23","open":5377,"high":5522,"low":5241,"close":5289,"volume":1069661},{"date":"2025-04-24","open":5241,"high":5260,"low":5056,"close":5115,"volume":713790},{"date":"2025-04-25","open":5153,"high":5260,"low":5086,"close":5115,"volume":696350},{"date":"2025-04-28","open":5115,"high":5124,"low":4969,"close":5018,"volume":370198},{"date":"2025-04-29","open":4988,"high":5076,"low":4959,"close":5018,"volume":237973},{"date":"2025-04-30","open":5018,"high":5047,"low":4921,"close":4950,"volume":267964},{"date":"2025-05-02","open":4901,"high":5027,"low":4843,"close":4901,"volume":314880},{"date":"2025-05-07","open":4891,"high":5018,"low":4862,"close":4998,"volume":186200},{"date":"2025-05-08","open":4988,"high":5086,"low":4959,"close":5066,"volume":184231},{"date":"2025-05-09","open":5047,"high":5066,"low":4930,"close":4979,"volume":222865},{"date":"2025-05-12","open":4872,"high":4979,"low":4872,"close":4921,"volume":230352},{"date":"2025-05-13","open":4930,"high":4969,"low":4794,"close":4794,"volume":349916},{"date":"2025-05-14","open":4765,"high":4823,"low":4741,"close":4780,"volume":249185},{"date":"2025-05-15","open":4794,"high":4794,"low":4678,"close":4697,"volume":187860},{"date":"2025-05-16","open":4775,"high":4775,"low":4673,"close":4678,"volume":151367},{"date":"2025-05-19","open":4658,"high":4668,"low":4576,"close":4591,"volume":147715},{"date":"2025-05-20","open":4600,"high":4688,"low":4581,"close":4600,"volume":103512},{"date":"2025-05-21","open":4600,"high":4658,"low":4527,"close":4527,"volume":189439},{"date":"2025-05-22","open":4552,"high":4552,"low":4392,"close":4435,"volume":186742},{"date":"2025-05-23","open":4435,"high":4498,"low":4416,"close":4460,"volume":108480},{"date":"2025-05-26","open":4455,"high":4503,"low":4421,"close":4484,"volume":96580},{"date":"2025-05-27","open":4464,"high":4503,"low":4377,"close":4411,"volume":130949},{"date":"2025-05-28","open":4387,"high":4474,"low":4377,"close":4430,"volume":118836},{"date":"2025-05-29","open":4430,"high":4523,"low":4423,"close":4503,"volume":107905},{"date":"2025-05-30","open":4503,"high":4513,"low":4450,"close":4464,"volume":91257},{"date":"2025-06-02","open":4634,"high":4751,"low":4532,"close":4688,"volume":465926},{"date":"2025-06-04","open":4668,"high":4717,"low":4547,"close":4702,"volume":187921},{"date":"2025-06-05","open":4765,"high":4804,"low":4726,"close":4765,"volume":301982},{"date":"2025-06-09","open":4649,"high":4707,"low":4557,"close":4702,"volume":286291},{"date":"2025-06-10","open":4751,"high":4751,"low":4634,"close":4736,"volume":224965},{"date":"2025-06-11","open":4731,"high":4731,"low":4654,"close":4697,"volume":147883},{"date":"2025-06-12","open":4707,"high":4751,"low":4678,"close":4707,"volume":182310},{"date":"2025-06-13","open":4707,"high":4765,"low":4620,"close":4654,"volume":173333},{"date":"2025-06-16","open":4654,"high":4702,"low":4595,"close":4692,"volume":104010},{"date":"2025-06-17","open":4702,"high":4731,"low":4610,"close":4634,"volume":151500},{"date":"2025-06-18","open":4615,"high":4678,"low":4561,"close":4654,"volume":90077},{"date":"2025-06-19","open":4649,"high":4678,"low":4610,"close":4654,"volume":83827},{"date":"2025-06-20","open":4688,"high":4726,"low":4663,"close":4697,"volume":200878},{"date":"2025-06-23","open":4697,"high":4722,"low":4561,"close":4595,"volume":154823},{"date":"2025-06-24","open":4644,"high":4692,"low":4605,"close":4668,"volume":122046},{"date":"2025-06-25","open":4746,"high":4746,"low":4615,"close":4629,"volume":114642},{"date":"2025-06-26","open":4634,"high":4668,"low":4527,"close":4600,"volume":116172},{"date":"2025-06-27","open":4566,"high":4595,"low":4479,"close":4479,"volume":101138},{"date":"2025-06-30","open":4450,"high":4527,"low":4450,"close":4489,"volume":65340},{"date":"2025-07-01","open":4494,"high":4610,"low":4494,"close":4552,"volume":67081},{"date":"2025-07-02","open":4610,"high":4610,"low":4464,"close":4566,"volume":89312},{"date":"2025-07-03","open":4523,"high":4644,"low":4523,"close":4600,"volume":85845},{"date":"2025-07-04","open":4600,"high":4610,"low":4513,"close":4557,"volume":83383},{"date":"2025-07-07","open":4513,"high":4620,"low":4503,"close":4557,"volume":60832},{"date":"2025-07-08","open":4542,"high":4595,"low":4527,"close":4571,"volume":56398},{"date":"2025-07-09","open":4561,"high":4591,"low":4532,"close":4576,"volume":75578},{"date":"2025-07-10","open":4581,"high":4610,"low":4527,"close":4595,"volume":78535},{"date":"2025-07-11","open":4644,"high":4717,"low":4576,"close":4625,"volume":141455},{"date":"2025-07-14","open":4726,"high":4891,"low":4688,"close":4843,"volume":913245},{"date":"2025-07-15","open":4911,"high":4940,"low":4848,"close":4848,"volume":314464},{"date":"2025-07-16","open":5056,"high":5260,"low":4843,"close":4848,"volume":1043695},{"date":"2025-07-17","open":4853,"high":4930,"low":4712,"close":4765,"volume":198820},{"date":"2025-07-18","open":4775,"high":4921,"low":4775,"close":4809,"volume":160330},{"date":"2025-07-21","open":4823,"high":4921,"low":4799,"close":4891,"volume":172859},{"date":"2025-07-22","open":4921,"high":4930,"low":4843,"close":4853,"volume":134579},{"date":"2025-07-23","open":4862,"high":4891,"low":4775,"close":4790,"volume":74098},{"date":"2025-07-24","open":4765,"high":4828,"low":4717,"close":4717,"volume":81760},{"date":"2025-07-25","open":4717,"high":4770,"low":4678,"close":4707,"volume":76120},{"date":"2025-07-28","open":4707,"high":4746,"low":4639,"close":4712,"volume":67493},{"date":"2025-07-29","open":4726,"high":4760,"low":4673,"close":4678,"volume":84252},{"date":"2025-07-30","open":4678,"high":4756,"low":4658,"close":4668,"volume":73395},{"date":"2025-07-31","open":4678,"high":4717,"low":4620,"close":4634,"volume":76461},{"date":"2025-08-01","open":4634,"high":4644,"low":4503,"close":4557,"volume":91904},{"date":"2025-08-04","open":4557,"high":4610,"low":4489,"close":4605,"volume":50442},{"date":"2025-08-05","open":4707,"high":4780,"low":4629,"close":4756,"volume":144943},{"date":"2025-08-06","open":4794,"high":4794,"low":4678,"close":4746,"volume":56581},{"date":"2025-08-07","open":4741,"high":4765,"low":4712,"close":4731,"volume":47997},{"date":"2025-08-08","open":4731,"high":4799,"low":4726,"close":4765,"volume":82856},{"date":"2025-08-11","open":4765,"high":4823,"low":4736,"close":4760,"volume":67850},{"date":"2025-08-12","open":4736,"high":4794,"low":4712,"close":4712,"volume":75462},{"date":"2025-08-13","open":4712,"high":4736,"low":4658,"close":4722,"volume":73176},{"date":"2025-08-14","open":4722,"high":4756,"low":4707,"close":4746,"volume":49630},{"date":"2025-08-18","open":4756,"high":4785,"low":4649,"close":4683,"volume":64663},{"date":"2025-08-19","open":4658,"high":4678,"low":4610,"close":4629,"volume":43264},{"date":"2025-08-20","open":4629,"high":4756,"low":4489,"close":4552,"volume":53905},{"date":"2025-08-21","open":4552,"high":4586,"low":4527,"close":4532,"volume":37334},{"date":"2025-08-22","open":4523,"high":4571,"low":4518,"close":4547,"volume":33388},{"date":"2025-08-25","open":4547,"high":4610,"low":4532,"close":4581,"volume":46035},{"date":"2025-08-26","open":4552,"high":4595,"low":4532,"close":4547,"volume":48450},{"date":"2025-08-27","open":4552,"high":4600,"low":4503,"close":4542,"volume":37614},{"date":"2025-08-28","open":4542,"high":4542,"low":4460,"close":4489,"volume":48240},{"date":"2025-08-29","open":4484,"high":4484,"low":4430,"close":4445,"volume":33595},{"date":"2025-09-01","open":4445,"high":4513,"low":4362,"close":4367,"volume":56813},{"date":"2025-09-02","open":4455,"high":4455,"low":4353,"close":4392,"volume":32476},{"date":"2025-09-03","open":4392,"high":4435,"low":4372,"close":4430,"volume":26456},{"date":"2025-09-04","open":4464,"high":4469,"low":4377,"close":4416,"volume":43709},{"date":"2025-09-05","open":4392,"high":4508,"low":4392,"close":4460,"volume":56087},{"date":"2025-09-08","open":4479,"high":4489,"low":4406,"close":4421,"volume":38071},{"date":"2025-09-09","open":4421,"high":4430,"low":4367,"close":4401,"volume":35768},{"date":"2025-09-10","open":4406,"high":4460,"low":4382,"close":4430,"volume":29729},{"date":"2025-09-11","open":4503,"high":4503,"low":4406,"close":4426,"volume":39807},{"date":"2025-09-12","open":4426,"high":4450,"low":4406,"close":4445,"volume":37830},{"date":"2025-09-15","open":4392,"high":4435,"low":4309,"close":4348,"volume":112302},{"date":"2025-09-16","open":4362,"high":4377,"low":4333,"close":4348,"volume":54725},{"date":"2025-09-17","open":4324,"high":4498,"low":4309,"close":4430,"volume":94610},{"date":"2025-09-18","open":4382,"high":4484,"low":4373,"close":4455,"volume":88863},{"date":"2025-09-19","open":4620,"high":4655,"low":4545,"close":4625,"volume":74835},{"date":"2025-09-22","open":4532,"high":4532,"low":4421,"close":4445,"volume":51717},{"date":"2025-09-23","open":4445,"high":4484,"low":4329,"close":4372,"volume":90919},{"date":"2025-09-24","open":4382,"high":4382,"low":4280,"close":4348,"volume":84316},{"date":"2025-09-25","open":4348,"high":4362,"low":4285,"close":4290,"volume":92267},{"date":"2025-09-26","open":4290,"high":4295,"low":4173,"close":4173,"volume":54672},{"date":"2025-09-29","open":4212,"high":4212,"low":4130,"close":4173,"volume":71191},{"date":"2025-09-30","open":4173,"high":4173,"low":4100,"close":4134,"volume":70296},{"date":"2025-10-01","open":4096,"high":4164,"low":4071,"close":4086,"volume":68850},{"date":"2025-10-02","open":4096,"high":4178,"low":4096,"close":4139,"volume":51848},{"date":"2025-10-10","open":4576,"high":4930,"low":4387,"close":4760,"volume":3902686},{"date":"2025-10-13","open":5590,"high":5969,"low":5425,"close":5755,"volume":12465355},{"date":"2025-10-14","open":5328,"high":5794,"low":4794,"close":4969,"volume":8785678},{"date":"2025-10-15","open":5047,"high":5299,"low":4717,"close":4741,"volume":2080614},{"date":"2025-10-16","open":4726,"high":4819,"low":4591,"close":4673,"volume":734620},{"date":"2025-10-17","open":4620,"high":4663,"low":4513,"close":4586,"volume":639096},{"date":"2025-10-20","open":4586,"high":4692,"low":4464,"close":4503,"volume":404290},{"date":"2025-10-21","open":4503,"high":4610,"low":4464,"close":4591,"volume":302722},{"date":"2025-10-22","open":4600,"high":4785,"low":4426,"close":4571,"volume":385919},{"date":"2025-10-23","open":4678,"high":4756,"low":4581,"close":4595,"volume":665489},{"date":"2025-10-24","open":4561,"high":4566,"low":4469,"close":4523,"volume":196728},{"date":"2025-10-27","open":4503,"high":4503,"low":4387,"close":4494,"volume":324112},{"date":"2025-10-28","open":4494,"high":4494,"low":4401,"close":4474,"volume":139385},{"date":"2025-10-29","open":4484,"high":4542,"low":4445,"close":4464,"volume":140671},{"date":"2025-10-30","open":4464,"high":4901,"low":4275,"close":4309,"volume":2796048},{"date":"2025-10-31","open":4309,"high":4411,"low":4290,"close":4290,"volume":194970},{"date":"2025-11-03","open":4285,"high":4348,"low":4164,"close":4217,"volume":293314,"rsi_14":11.44,"sma_20":4681.5,"sma_60":4654.67,"sma_120":4729.67},{"date":"2025-11-04","open":4222,"high":4304,"low":4193,"close":4217,"volume":123795,"rsi_14":14.94,"sma_20":4685.75,"sma_60":4648.0,"sma_120":4722.38},{"date":"2025-11-05","open":4212,"high":4212,"low":4028,"close":4164,"volume":187977,"rsi_14":15.23,"sma_20":4689.75,"sma_60":4637.83,"sma_120":4715.38},{"date":"2025-11-06","open":4168,"high":4280,"low":4076,"close":4134,"volume":111972,"rsi_14":16.55,"sma_20":4689.75,"sma_60":4627.33,"sma_120":4708.62},{"date":"2025-11-07","open":4076,"high":4134,"low":4018,"close":4057,"volume":128375,"rsi_14":16.67,"sma_20":4653.5,"sma_60":4615.75,"sma_120":4702.29},{"date":"2025-11-10","open":4028,"high":4134,"low":3979,"close":4125,"volume":84913,"rsi_14":14.18,"sma_20":4569.5,"sma_60":4604.75,"sma_120":4696.67},{"date":"2025-11-11","open":4125,"high":4222,"low":4037,"close":4057,"volume":149700,"rsi_14":13.19,"sma_20":4522.5,"sma_60":4592.67,"sma_120":4691.17},{"date":"2025-11-12","open":4096,"high":4197,"low":4066,"close":4183,"volume":69551,"rsi_14":24.24,"sma_20":4493.75,"sma_60":4583.58,"sma_120":4686.92},{"date":"2025-11-13","open":4183,"high":4202,"low":4125,"close":4149,"volume":33592,"rsi_14":25.48,"sma_20":4466.75,"sma_60":4573.75,"sma_120":4683.12},{"date":"2025-11-14","open":4154,"high":4212,"low":4023,"close":4028,"volume":141850,"rsi_14":22.73,"sma_20":4438.0,"sma_60":4561.42,"sma_120":4678.21},{"date":"2025-11-17","open":4047,"high":4144,"low":4042,"close":4086,"volume":57512,"rsi_14":28.26,"sma_20":4416.5,"sma_60":4551.17,"sma_120":4674.42},{"date":"2025-11-18","open":4086,"high":4139,"low":4028,"close":4057,"volume":84569,"rsi_14":27.66,"sma_20":4389.0,"sma_60":4541.33,"sma_120":4671.17},{"date":"2025-11-19","open":4037,"high":4261,"low":3989,"close":4149,"volume":273268,"rsi_14":40.57,"sma_20":4367.25,"sma_60":4534.42,"sma_120":4668.5},{"date":"2025-11-20","open":4154,"high":4329,"low":4144,"close":4261,"volume":289092,"rsi_14":48.45,"sma_20":4350.0,"sma_60":4529.75,"sma_120":4666.58},{"date":"2025-11-21","open":4241,"high":4353,"low":4144,"close":4212,"volume":210306,"rsi_14":49.74,"sma_20":4334.0,"sma_60":4524.0,"sma_120":4664.88},{"date":"2025-11-24","open":4251,"high":4314,"low":4193,"close":4202,"volume":131179,"rsi_14":49.21,"sma_20":4319.0,"sma_60":4517.5,"sma_120":4662.92},{"date":"2025-11-25","open":4188,"high":4261,"low":4120,"close":4125,"volume":117849,"rsi_14":47.96,"sma_20":4301.0,"sma_60":4510.25,"sma_120":4659.67},{"date":"2025-11-26","open":4086,"high":4202,"low":4086,"close":4159,"volume":81412,"rsi_14":51.27,"sma_20":4285.25,"sma_60":4503.67,"sma_120":4657.04},{"date":"2025-11-27","open":4159,"high":4183,"low":4086,"close":4120,"volume":56960,"rsi_14":53.44,"sma_20":4275.5,"sma_60":4497.33,"sma_120":4652.17},{"date":"2025-11-28","open":4105,"high":4193,"low":4105,"close":4183,"volume":56576,"rsi_14":53.19,"sma_20":4270.0,"sma_60":4492.83,"sma_120":4647.71},{"date":"2025-12-01","open":4188,"high":4256,"low":4091,"close":4183,"volume":100655,"rsi_14":57.47,"sma_20":4268.25,"sma_60":4489.67,"sma_120":4642.71},{"date":"2025-12-02","open":4202,"high":4270,"low":4149,"close":4236,"volume":112534,"rsi_14":53.46,"sma_20":4269.25,"sma_60":4487.0,"sma_120":4638.71},{"date":"2025-12-03","open":4241,"high":4265,"low":4197,"close":4227,"volume":61725,"rsi_14":55.19,"sma_20":4272.5,"sma_60":4483.5,"sma_120":4634.33},{"date":"2025-12-04","open":4227,"high":4246,"low":4139,"close":4188,"volume":52185,"rsi_14":62.04,"sma_20":4275.25,"sma_60":4479.58,"sma_120":4629.96},{"date":"2025-12-05","open":4270,"high":4270,"low":4154,"close":4222,"volume":80865,"rsi_14":60.61,"sma_20":4283.75,"sma_60":4475.5,"sma_120":4625.79},{"date":"2025-12-08","open":4236,"high":4299,"low":4217,"close":4236,"volume":104970,"rsi_14":64.34,"sma_20":4289.5,"sma_60":4472.33,"sma_120":4622.21},{"date":"2025-12-09","open":4183,"high":4227,"low":4159,"close":4193,"volume":52347,"rsi_14":53.78,"sma_20":4296.5,"sma_60":4468.75,"sma_120":4617.92},{"date":"2025-12-10","open":4193,"high":4231,"low":3940,"close":4193,"volume":55970,"rsi_14":42.71,"sma_20":4297.0,"sma_60":4464.67,"sma_120":4614.12},{"date":"2025-12-11","open":4193,"high":4217,"low":4139,"close":4193,"volume":44024,"rsi_14":47.67,"sma_20":4299.25,"sma_60":4460.67,"sma_120":4610.17},{"date":"2025-12-12","open":4193,"high":4261,"low":4154,"close":4227,"volume":61546,"rsi_14":52.75,"sma_20":4309.5,"sma_60":4456.92,"sma_120":4606.5},{"date":"2025-12-15","open":4212,"high":4304,"low":4207,"close":4290,"volume":84182,"rsi_14":69.32,"sma_20":4320.0,"sma_60":4455.92,"sma_120":4603.0},{"date":"2025-12-16","open":4290,"high":4290,"low":4173,"close":4173,"volume":48343,"rsi_14":51.43,"sma_20":4326.0,"sma_60":4452.92,"sma_120":4599.38},{"date":"2025-12-17","open":4241,"high":4241,"low":4115,"close":4120,"volume":60842,"rsi_14":50.0,"sma_20":4324.5,"sma_60":4447.58,"sma_120":4594.67},{"date":"2025-12-18","open":4120,"high":4139,"low":3989,"close":4134,"volume":39396,"rsi_14":44.9,"sma_20":4318.0,"sma_60":4441.58,"sma_120":4590.42},{"date":"2025-12-19","open":4173,"high":4173,"low":4086,"close":4139,"volume":31295,"rsi_14":45.45,"sma_20":4314.25,"sma_60":4435.58,"sma_120":4586.46},{"date":"2025-12-22","open":4139,"high":4202,"low":4105,"close":4154,"volume":43359,"rsi_14":40.66,"sma_20":4311.75,"sma_60":4430.58,"sma_120":4583.67},{"date":"2025-12-23","open":4154,"high":4222,"low":4130,"close":4154,"volume":72943,"rsi_14":41.57,"sma_20":4313.25,"sma_60":4426.83,"sma_120":4580.79},{"date":"2025-12-24","open":4154,"high":4154,"low":4105,"close":4130,"volume":29492,"rsi_14":43.02,"sma_20":4311.75,"sma_60":4423.08,"sma_120":4577.17},{"date":"2025-12-26","open":4130,"high":4134,"low":4086,"close":4115,"volume":63064,"rsi_14":36.59,"sma_20":4311.5,"sma_60":4420.08,"sma_120":4573.29},{"date":"2025-12-29","open":4210,"high":4240,"low":4175,"close":4200,"volume":45456,"rsi_14":31.03,"sma_20":4306.0,"sma_60":4418.42,"sma_120":4568.79},{"date":"2025-12-30","open":4200,"high":4250,"low":4150,"close":4180,"volume":35040,"rsi_14":32.93,"sma_20":4299.5,"sma_60":4416.42,"sma_120":4564.5},{"date":"2026-01-02","open":4180,"high":4240,"low":4120,"close":4230,"volume":33300,"rsi_14":40.22,"sma_20":4292.75,"sma_60":4415.92,"sma_120":4560.62},{"date":"2026-01-05","open":4235,"high":4300,"low":4235,"close":4280,"volume":61956,"rsi_14":46.08,"sma_20":4289.0,"sma_60":4417.08,"sma_120":4557.04},{"date":"2026-01-06","open":4280,"high":4305,"low":4175,"close":4185,"volume":110135,"rsi_14":35.09,"sma_20":4282.5,"sma_60":4415.83,"sma_120":4552.62},{"date":"2026-01-07","open":4840,"high":5440,"low":4660,"close":5020,"volume":16112607,"rsi_14":72.39,"sma_20":4316.0,"sma_60":4417.75,"sma_120":4555.0},{"date":"2026-01-08","open":4755,"high":4915,"low":4350,"close":4380,"volume":2788782,"rsi_14":52.15,"sma_20":4316.75,"sma_60":4391.92,"sma_120":4551.79},{"date":"2026-01-09","open":4375,"high":4700,"low":4315,"close":4335,"volume":1036126,"rsi_14":52.43,"sma_20":4317.5,"sma_60":4378.83,"sma_120":4546.33},{"date":"2026-01-12","open":4445,"high":4495,"low":4315,"close":4490,"volume":372630,"rsi_14":55.78,"sma_20":4326.0,"sma_60":4372.25,"sma_120":4542.12},{"date":"2026-01-13","open":4490,"high":4535,"low":4350,"close":4415,"volume":295911,"rsi_14":53.64,"sma_20":4330.75,"sma_60":4365.58,"sma_120":4537.29},{"date":"2026-01-14","open":4350,"high":4410,"low":4320,"close":4365,"volume":191904,"rsi_14":52.03,"sma_20":4331.25,"sma_60":4359.58,"sma_120":4532.75},{"date":"2026-01-15","open":4500,"high":4540,"low":4320,"close":4380,"volume":268089,"rsi_14":52.37,"sma_20":4329.25,"sma_60":4355.25,"sma_120":4527.96},{"date":"2026-01-16","open":4380,"high":4425,"low":4300,"close":4305,"volume":222709,"rsi_14":36.17,"sma_20":5085.25,"sma_60":4703.67,"sma_120":4654.25},{"date":"2026-01-19","open":4335,"high":4610,"low":4335,"close":4410,"volume":241287,"rsi_14":53.78,"sma_20":4337.75,"sma_60":4343.17,"sma_120":4516.92},{"date":"2026-01-20","open":4430,"high":4525,"low":4385,"close":4480,"volume":256112,"rsi_14":56.14,"sma_20":4348.75,"sma_60":4338.92,"sma_120":4513.12},{"date":"2026-01-21","open":4520,"high":4600,"low":4340,"close":4390,"volume":239667,"rsi_14":54.47,"sma_20":4355.0,"sma_60":4334.42,"sma_120":4509.21},{"date":"2026-01-22","open":4405,"high":4450,"low":4350,"close":4410,"volume":175357,"rsi_14":53.88,"sma_20":4361.5,"sma_60":4330.75,"sma_120":4505.54},{"date":"2026-01-23","open":4440,"high":4440,"low":4350,"close":4390,"volume":119485,"rsi_14":52.4,"sma_20":4367.0,"sma_60":4327.08,"sma_120":4501.67},{"date":"2026-01-26","open":4420,"high":4570,"low":4390,"close":4460,"volume":254582,"rsi_14":56.07,"sma_20":4377.25,"sma_60":4324.75,"sma_120":4498.67},{"date":"2026-01-27","open":4475,"high":4480,"low":4380,"close":4435,"volume":167298,"rsi_14":29.9,"sma_20":4387.0,"sma_60":4324.67,"sma_120":4495.54},{"date":"2026-01-28","open":4410,"high":4480,"low":4410,"close":4470,"volume":136910,"rsi_14":55.29,"sma_20":4400.5,"sma_60":4325.5,"sma_120":4493.0},{"date":"2026-01-29","open":4475,"high":4570,"low":4385,"close":4500,"volume":256715,"rsi_14":59.88,"sma_20":4416.5,"sma_60":4328.08,"sma_120":4491.38},{"date":"2026-01-30","open":4500,"high":4580,"low":4365,"close":4400,"volume":202465,"rsi_14":44.23,"sma_20":4425.0,"sma_60":4329.0,"sma_120":4488.5},{"date":"2026-02-02","open":4365,"high":4415,"low":4325,"close":4335,"volume":152350,"rsi_14":44.81,"sma_20":4427.75,"sma_60":4329.75,"sma_120":4483.79},{"date":"2026-02-03","open":4350,"high":4455,"low":4350,"close":4440,"volume":130302,"rsi_14":54.55,"sma_20":4440.5,"sma_60":4332.75,"sma_120":4480.04},{"date":"2026-02-04","open":4480,"high":4550,"low":4455,"close":4525,"volume":154377,"rsi_14":35.67,"sma_20":5044.5,"sma_60":4708.75,"sma_120":4649.96},{"date":"2026-02-05","open":4530,"high":4550,"low":4415,"close":4425,"volume":118920,"rsi_14":35.26,"sma_20":5000.75,"sma_60":4711.58,"sma_120":4643.83},{"date":"2026-02-06","open":4380,"high":4500,"low":4300,"close":4450,"volume":157196,"rsi_14":38.52,"sma_20":4951.75,"sma_60":4716.58,"sma_120":4638.42},{"date":"2026-02-09","open":4480,"high":4535,"low":4430,"close":4445,"volume":93802,"rsi_14":10.46,"sma_20":4818.64,"sma_60":4633.46,"sma_120":4634.04},{"date":"2026-02-10","open":4410,"high":4480,"low":4410,"close":4465,"volume":71384,"rsi_14":37.39,"sma_20":4899.0,"sma_60":4729.17,"sma_120":4629.71},{"date":"2026-02-11","open":4465,"high":4495,"low":4430,"close":4470,"volume":86952,"rsi_14":28.0,"sma_20":4871.5,"sma_60":4735.17,"sma_120":4625.33},{"date":"2026-02-12","open":4500,"high":4525,"low":4455,"close":4470,"volume":99726,"rsi_14":28.38,"sma_20":4832.0,"sma_60":4742.25,"sma_120":4620.92},{"date":"2026-02-13","open":4470,"high":4470,"low":4340,"close":4400,"volume":103184,"rsi_14":26.14,"sma_20":4792.5,"sma_60":4744.67,"sma_120":4615.67},{"date":"2026-02-19","open":4400,"high":4525,"low":4400,"close":4520,"volume":147069,"rsi_14":26.14,"sma_20":4768.0,"sma_60":4747.5,"sma_120":4611.67},{"date":"2026-02-20","open":4530,"high":4560,"low":4470,"close":4475,"volume":125392,"rsi_14":25.56,"sma_20":4762.5,"sma_60":4751.42,"sma_120":4607.29},{"date":"2026-02-23","open":4490,"high":4500,"low":4420,"close":4500,"volume":188006,"rsi_14":26.27,"sma_20":4742.5,"sma_60":4755.0,"sma_120":4603.46},{"date":"2026-02-24","open":4535,"high":4555,"low":4450,"close":4490,"volume":110947,"rsi_14":26.6,"sma_20":4710.5,"sma_60":4754.25,"sma_120":4598.88},{"date":"2026-02-25","open":4490,"high":4520,"low":4455,"close":4460,"volume":173161,"rsi_14":59.69,"sma_20":4456.75,"sma_60":4379.0,"sma_120":4444.62},{"date":"2026-02-26","open":4540,"high":4540,"low":4360,"close":4365,"volume":178171,"rsi_14":53.9,"sma_20":4639.75,"sma_60":4757.75,"sma_120":4587.0},{"date":"2026-02-27","open":4370,"high":4380,"low":4300,"close":4315,"volume":121794,"rsi_14":32.5,"sma_20":4446.0,"sma_60":4381.5,"sma_120":4439.42},{"date":"2026-03-03","open":4400,"high":4405,"low":4210,"close":4265,"volume":157288,"rsi_14":35.45,"sma_20":4435.75,"sma_60":4380.75,"sma_120":4436.79},{"date":"2026-03-04","open":4150,"high":4255,"low":3880,"close":3885,"volume":254802,"rsi_14":18.78,"sma_20":4405.0,"sma_60":4373.67,"sma_120":4431.67},{"date":"2026-03-05","open":3920,"high":4175,"low":3900,"close":4150,"volume":157637,"rsi_14":37.34,"sma_20":4392.5,"sma_60":4370.08,"sma_120":4428.54},{"date":"2026-03-06","open":4155,"high":4220,"low":4065,"close":4190,"volume":61514,"rsi_14":38.4,"sma_20":4385.25,"sma_60":4367.33,"sma_120":4425.42},{"date":"2026-03-09","open":4150,"high":4375,"low":4040,"close":4170,"volume":181874,"rsi_14":37.5,"sma_20":4371.75,"sma_60":4364.92,"sma_120":4422.25},{"date":"2026-03-10","open":4230,"high":4230,"low":4110,"close":4140,"volume":78058,"rsi_14":36.59,"sma_20":4352.5,"sma_60":4361.42,"sma_120":4418.46},{"date":"2026-03-11","open":4200,"high":4290,"low":4145,"close":4290,"volume":87157,"rsi_14":45.8,"sma_20":4345.75,"sma_60":4360.17,"sma_120":4416.25},{"date":"2026-03-12","open":4465,"high":5060,"low":4365,"close":4405,"volume":2599293,"rsi_14":45.59,"sma_20":4343.5,"sma_60":4361.58,"sma_120":4415.17},{"date":"2026-03-13","open":4405,"high":4495,"low":4315,"close":4410,"volume":411116,"rsi_14":47.43,"sma_20":4341.75,"sma_60":4363.08,"sma_120":4413.88},{"date":"2026-03-16","open":4415,"high":4460,"low":4325,"close":4415,"volume":209466,"rsi_14":46.59,"sma_20":4339.25,"sma_60":4706.5,"sma_120":4511.25},{"date":"2026-03-17","open":4420,"high":4465,"low":4360,"close":4370,"volume":133212,"rsi_14":45.31,"sma_20":4334.25,"sma_60":4701.83,"sma_120":4507.67},{"date":"2026-03-18","open":4370,"high":4420,"low":4365,"close":4380,"volume":150239,"rsi_14":46.83,"sma_20":4329.75,"sma_60":4691.33,"sma_120":4510.0},{"date":"2026-03-19","open":4380,"high":4425,"low":4340,"close":4395,"volume":102806,"rsi_14":51.27,"sma_20":4329.5,"sma_60":4687.58,"sma_120":4510.54},{"date":"2026-03-20","open":4375,"high":4535,"low":4370,"close":4470,"volume":222535,"rsi_14":56.43,"sma_20":4327.0,"sma_60":4685.75,"sma_120":4511.12},{"date":"2026-03-23","open":4500,"high":4570,"low":4350,"close":4350,"volume":179656,"rsi_14":53.33,"sma_20":4320.75,"sma_60":4683.25,"sma_120":4511.33},{"date":"2026-03-24","open":4450,"high":4470,"low":4340,"close":4440,"volume":102689,"rsi_14":78.17,"sma_20":4317.75,"sma_60":4676.58,"sma_120":4510.92},{"date":"2026-03-25","open":4450,"high":4495,"low":4410,"close":4490,"volume":145775,"rsi_14":72.08,"sma_20":4317.75,"sma_60":4675.75,"sma_120":4510.83},{"date":"2026-03-26","open":4550,"high":4585,"low":4400,"close":4495,"volume":320265,"rsi_14":70.75,"sma_20":4319.5,"sma_60":4670.08,"sma_120":4511.62},{"date":"2026-03-27","open":4550,"high":4550,"low":4365,"close":4390,"volume":129568,"rsi_14":63.41,"sma_20":4320.75,"sma_60":4658.25,"sma_120":4510.96},{"date":"2026-03-30","open":4380,"high":4465,"low":4300,"close":4395,"volume":159995,"rsi_14":66.04,"sma_20":4324.75,"sma_60":4649.83,"sma_120":4509.79},{"date":"2026-03-31","open":4460,"high":4460,"low":4335,"close":4350,"volume":76641,"rsi_14":54.35,"sma_20":4329.0,"sma_60":4642.67,"sma_120":4509.0},{"date":"2026-04-01","open":4475,"high":4580,"low":4325,"close":4410,"volume":134319,"rsi_14":49.6,"sma_20":4354.75,"sma_60":4635.42,"sma_120":4508.04},{"date":"2026-04-02","open":4445,"high":4445,"low":4225,"close":4310,"volume":127809,"rsi_14":42.96,"sma_20":4362.75,"sma_60":4628.33,"sma_120":4505.96},{"date":"2026-04-03","open":4320,"high":4390,"low":4275,"close":4370,"volume":80896,"rsi_14":47.06,"sma_20":4371.75,"sma_60":4621.25,"sma_120":4505.12},{"date":"2026-04-06","open":4400,"high":4400,"low":4300,"close":4325,"volume":90747,"rsi_14":47.06,"sma_20":4379.5,"sma_60":4612.17,"sma_120":4503.62},{"date":"2026-04-07","open":4330,"high":4370,"low":4250,"close":4275,"volume":49624,"rsi_14":43.48,"sma_20":4386.25,"sma_60":4594.42,"sma_120":4502.88},{"date":"2026-04-08","open":4285,"high":4310,"low":4205,"close":4280,"volume":92644,"rsi_14":42.77,"sma_20":4385.75,"sma_60":4577.42,"sma_120":4502.12},{"date":"2026-04-09","open":4275,"high":4290,"low":4220,"close":4235,"volume":49086,"rsi_14":34.64,"sma_20":4377.25,"sma_60":4557.5,"sma_120":4501.38},{"date":"2026-04-10","open":4245,"high":4350,"low":4230,"close":4330,"volume":93607,"rsi_14":48.65,"sma_20":4373.25,"sma_60":4547.08,"sma_120":4502.17},{"date":"2026-04-13","open":4330,"high":4490,"low":4315,"close":4470,"volume":232443,"rsi_14":51.9,"sma_20":4376.0,"sma_60":4538.08,"sma_120":4503.75},{"date":"2026-04-14","open":4475,"high":4480,"low":4425,"close":4445,"volume":113748,"rsi_14":47.06,"sma_20":4379.75,"sma_60":4528.5,"sma_120":4505.5},{"date":"2026-04-15","open":4515,"high":4550,"low":4450,"close":4505,"volume":206947,"rsi_14":50.61,"sma_20":4386.0,"sma_60":4515.92,"sma_120":4507.46},{"date":"2026-04-16","open":4525,"high":4545,"low":4470,"close":4520,"volume":159578,"rsi_14":58.9,"sma_20":4392.25,"sma_60":4504.75,"sma_120":4511.0},{"date":"2026-04-17","open":4520,"high":4530,"low":4460,"close":4520,"volume":118556,"rsi_14":58.62,"sma_20":4394.75,"sma_60":4496.58,"sma_120":4514.92},{"date":"2026-04-20","open":4520,"high":4585,"low":4500,"close":4530,"volume":122746,"rsi_14":63.04,"sma_20":4403.75,"sma_60":4495.67,"sma_120":4520.0},{"date":"2026-04-21","open":4565,"high":4595,"low":4495,"close":4505,"volume":94764,"rsi_14":57.89,"sma_20":4407.0,"sma_60":4489.08,"sma_120":4524.04},{"date":"2026-04-22","open":4565,"high":4620,"low":4510,"close":4570,"volume":177266,"rsi_14":70.31,"sma_20":4411.0,"sma_60":4479.75,"sma_120":4528.5},{"date":"2026-04-23","open":4570,"high":4580,"low":4475,"close":4510,"volume":137464,"rsi_14":60.94,"sma_20":4411.75,"sma_60":4469.75,"sma_120":4532.46},{"date":"2026-04-24","open":4500,"high":4545,"low":4495,"close":4545,"volume":72889,"rsi_14":67.46,"sma_20":4419.5,"sma_60":4460.0,"sma_120":4535.88},{"date":"2026-04-27","open":4545,"high":4610,"low":4545,"close":4565,"volume":140169,"rsi_14":74.17,"sma_20":4428.0,"sma_60":4448.58,"sma_120":4539.5},{"date":"2026-04-28","open":4610,"high":4610,"low":4530,"close":4570,"volume":88090,"rsi_14":74.17,"sma_20":4439.0,"sma_60":4401.25,"sma_120":4363.38},{"date":"2026-04-29","open":4580,"high":4665,"low":4535,"close":4610,"volume":194282,"rsi_14":81.51,"sma_20":4449.5,"sma_60":4406.33,"sma_120":4365.5},{"date":"2026-04-30","open":4610,"high":4615,"low":4520,"close":4520,"volume":120956,"rsi_14":52.05,"sma_20":4508.75,"sma_60":4419.75,"sma_120":4396.83},{"date":"2026-05-04","open":4520,"high":4585,"low":4500,"close":4500,"volume":129432,"rsi_14":53.19,"sma_20":4466.5,"sma_60":4407.83,"sma_120":4368.79},{"date":"2026-05-06","open":4510,"high":4720,"low":4480,"close":4545,"volume":212489,"rsi_14":60.2,"sma_20":4477.5,"sma_60":4409.58,"sma_120":4371.17},{"date":"2026-05-07","open":4545,"high":4695,"low":4485,"close":4520,"volume":217098,"rsi_14":51.65,"sma_20":4489.75,"sma_60":4409.5,"sma_120":4374.0},{"date":"2026-05-08","open":4525,"high":4525,"low":4430,"close":4480,"volume":109093,"rsi_14":45.83,"sma_20":4499.75,"sma_60":4410.42,"sma_120":4375.92},{"date":"2026-05-11","open":4500,"high":4635,"low":4355,"close":4380,"volume":269278,"rsi_14":37.93,"sma_20":4507.0,"sma_60":4409.25,"sma_120":4377.58},{"date":"2026-05-12","open":4470,"high":4470,"low":4220,"close":4260,"volume":216345,"rsi_14":30.43,"sma_20":4503.5,"sma_60":4406.17,"sma_120":4377.17},{"date":"2026-05-13","open":4260,"high":4525,"low":4260,"close":4415,"volume":419648,"rsi_14":44.51,"sma_20":4500.75,"sma_60":4405.33,"sma_120":4378.33},{"date":"2026-05-14","open":4420,"high":4500,"low":4290,"close":4385,"volume":309668,"rsi_14":38.22,"sma_20":4497.75,"sma_60":4403.92,"sma_120":4380.29},{"date":"2026-05-15","open":4385,"high":4400,"low":4100,"close":4115,"volume":284355,"rsi_14":30.15,"sma_20":4478.25,"sma_60":4398.0,"sma_120":4379.5},{"date":"2026-05-18","open":4115,"high":4145,"low":3960,"close":3965,"volume":158857,"rsi_14":23.87,"sma_20":4450.5,"sma_60":4390.75,"sma_120":4377.71},{"date":"2026-05-19","open":3980,"high":3995,"low":3895,"close":3920,"volume":75399,"rsi_14":21.59,"sma_20":4420.5,"sma_60":4380.75,"sma_120":4374.75},{"date":"2026-05-20","open":3920,"high":4040,"low":3800,"close":3815,"volume":108555,"rsi_14":19.43,"sma_20":4384.75,"sma_60":4369.75,"sma_120":4369.96},{"date":"2026-05-21","open":3855,"high":3925,"low":3820,"close":3840,"volume":97788,"rsi_14":18.44,"sma_20":4351.5,"sma_60":4358.75,"sma_120":4365.79},{"date":"2026-05-22","open":3880,"high":3995,"low":3845,"close":3920,"volume":80642,"rsi_14":25.21,"sma_20":4319.0,"sma_60":4349.25,"sma_120":4362.38},{"date":"2026-05-26","open":4000,"high":4000,"low":3835,"close":3855,"volume":113146,"rsi_14":24.3,"sma_20":4286.25,"sma_60":4339.17,"sma_120":4359.08},{"date":"2026-05-27","open":3840,"high":3855,"low":3700,"close":3710,"volume":135138,"rsi_14":19.19,"sma_20":4244.5,"sma_60":4328.25,"sma_120":4354.29},{"date":"2026-05-28","open":3640,"high":3700,"low":3535,"close":3610,"volume":194166,"rsi_14":18.18,"sma_20":4196.75,"sma_60":4316.5,"sma_120":4349.0},{"date":"2026-05-29","open":3600,"high":3625,"low":3425,"close":3500,"volume":116220,"rsi_14":17.33,"sma_20":4143.25,"sma_60":4303.75,"sma_120":4342.25},{"date":"2026-06-01","open":3450,"high":3490,"low":3320,"close":3355,"volume":132740,"rsi_14":16.83,"sma_20":4080.5,"sma_60":4294.92,"sma_120":4334.29},{"date":"2026-06-02","open":3185,"high":3400,"low":3185,"close":3245,"volume":211163,"rsi_14":16.94,"sma_20":4016.75,"sma_60":4279.83,"sma_120":4324.96},{"date":"2026-06-04","open":3245,"high":3395,"low":3225,"close":3225,"volume":67172,"rsi_14":7.5,"sma_20":3953.0,"sma_60":4263.75,"sma_120":4315.54},{"date":"2026-06-05","open":3340,"high":3340,"low":3160,"close":3165,"volume":45150,"rsi_14":7.34,"sma_20":3884.0,"sma_60":4247.0,"sma_120":4305.96},{"date":"2026-06-08","open":3145,"high":3145,"low":2990,"close":3045,"volume":51849,"rsi_14":8.2,"sma_20":3810.25,"sma_60":4228.75,"sma_120":4295.08},{"date":"2026-06-09","open":2960,"high":3175,"low":2960,"close":3100,"volume":46235,"rsi_14":13.5,"sma_20":3741.25,"sma_60":4208.92,"sma_120":4284.54},{"date":"2026-06-10","open":3060,"high":3160,"low":3020,"close":3055,"volume":36109,"rsi_14":13.5,"sma_20":3675.0,"sma_60":4186.42,"sma_120":4274.0},{"date":"2026-06-11","open":3020,"high":3100,"low":2920,"close":3100,"volume":31615,"rsi_14":18.22,"sma_20":3617.0,"sma_60":4164.58,"sma_120":4263.83},{"date":"2026-06-12","open":3105,"high":3220,"low":3100,"close":3150,"volume":31652,"rsi_14":20.0,"sma_20":3553.75,"sma_60":4143.5,"sma_120":4254.08},{"date":"2026-06-15","open":3170,"high":3215,"low":3120,"close":3155,"volume":27601,"rsi_14":14.42,"sma_20":3492.25,"sma_60":4123.25,"sma_120":4244.08},{"date":"2026-06-16","open":3275,"high":3275,"low":3160,"close":3190,"volume":34759,"rsi_14":18.18,"sma_20":3446.0,"sma_60":4103.42,"sma_120":4233.83},{"date":"2026-06-17","open":3285,"high":3285,"low":3160,"close":3265,"volume":59683,"rsi_14":61.63,"sma_20":3215.0,"sma_60":3959.67,"sma_120":4171.5},{"date":"2026-06-18","open":3265,"high":3295,"low":3100,"close":3125,"volume":59991,"rsi_14":26.11,"sma_20":3371.25,"sma_60":4062.17,"sma_120":4215.88},{"date":"2026-06-19","open":3125,"high":3195,"low":2930,"close":3050,"volume":59713,"rsi_14":27.04,"sma_20":3333.0,"sma_60":4040.5,"sma_120":4205.79},{"date":"2026-06-22","open":3045,"high":3100,"low":2985,"close":3000,"volume":37950,"rsi_14":29.94,"sma_20":3291.0,"sma_60":4016.5,"sma_120":4195.25},{"date":"2026-06-23","open":2980,"high":3060,"low":2890,"close":2890,"volume":64074,"rsi_14":29.94,"sma_20":3239.5,"sma_60":3989.83,"sma_120":4183.67},{"date":"2026-06-24","open":2970,"high":3090,"low":2830,"close":2860,"volume":26381,"rsi_14":29.61,"sma_20":3189.75,"sma_60":3962.58,"sma_120":4171.83},{"date":"2026-06-25","open":2860,"high":2925,"low":2790,"close":2805,"volume":23700,"rsi_14":29.78,"sma_20":3144.5,"sma_60":3936.17,"sma_120":4159.75},{"date":"2026-06-26","open":2755,"high":2915,"low":2630,"close":2645,"volume":47704,"rsi_14":28.49,"sma_20":3096.25,"sma_60":3907.0,"sma_120":4146.46},{"date":"2026-06-29","open":2610,"high":2870,"low":2610,"close":2870,"volume":30316,"rsi_14":39.55,"sma_20":3064.75,"sma_60":3882.33,"sma_120":4135.38},{"date":"2026-06-30","open":2940,"high":2940,"low":2790,"close":2820,"volume":31621,"rsi_14":39.37,"sma_20":3038.0,"sma_60":3856.0,"sma_120":4124.04},{"date":"2026-07-01","open":2740,"high":2925,"low":2740,"close":2850,"volume":38902,"rsi_14":38.53,"sma_20":3018.25,"sma_60":3831.67,"sma_120":4112.54},{"date":"2026-07-02","open":2830,"high":2900,"low":2695,"close":2740,"volume":43722,"rsi_14":32.17,"sma_20":2994.0,"sma_60":3804.5,"sma_120":4099.71},{"date":"2026-07-03","open":2810,"high":2810,"low":2645,"close":2760,"volume":36890,"rsi_14":33.05,"sma_20":2973.75,"sma_60":3778.42,"sma_120":4087.83},{"date":"2026-07-06","open":2760,"high":2880,"low":2760,"close":2775,"volume":51583,"rsi_14":31.88,"sma_20":2960.25,"sma_60":3753.42,"sma_120":4069.12},{"date":"2026-07-07","open":2750,"high":2875,"low":2750,"close":2810,"volume":73442,"rsi_14":29.41,"sma_20":2945.75,"sma_60":3728.92,"sma_120":4056.04},{"date":"2026-07-08","open":2810,"high":2935,"low":2790,"close":2790,"volume":103932,"rsi_14":32.99,"sma_20":2932.5,"sma_60":3704.83,"sma_120":4043.17},{"date":"2026-07-09","open":2725,"high":2915,"low":2725,"close":2835,"volume":53110,"rsi_14":38.74,"sma_20":2919.25,"sma_60":3679.92,"sma_120":4029.38},{"date":"2026-07-10","open":2840,"high":2980,"low":2840,"close":2900,"volume":81662,"rsi_14":44.85,"sma_20":2906.75,"sma_60":3653.75,"sma_120":4016.75},{"date":"2026-07-13","open":2945,"high":3155,"low":2900,"close":2905,"volume":110200,"rsi_14":50.87,"sma_20":2894.25,"sma_60":3628.08,"sma_120":4004.58},{"date":"2026-07-14","open":2905,"high":3085,"low":2840,"close":2900,"volume":90894,"rsi_14":52.38,"sma_20":2879.75,"sma_60":3601.33,"sma_120":3992.25},{"date":"2026-07-15","open":2920,"high":3000,"low":2895,"close":2900,"volume":33734,"rsi_14":56.05,"sma_20":2861.5,"sma_60":3574.33,"sma_120":3980.54},{"date":"2026-07-16","open":2950,"high":2950,"low":2840,"close":2905,"volume":40879,"rsi_14":70.63,"sma_20":2850.5,"sma_60":3547.42,"sma_120":3968.0},{"date":"2026-07-20","open":2875,"high":2875,"low":2770,"close":2820,"volume":48573,"rsi_14":44.9,"sma_20":2839.0,"sma_60":3518.92,"sma_120":3954.17},{"date":"2026-07-21","open":2800,"high":2865,"low":2735,"close":2785,"volume":22337,"rsi_14":46.32,"sma_20":2828.25,"sma_60":3490.25,"sma_120":3940.79},{"date":"2026-07-22","open":2785,"high":2830,"low":2730,"close":2740,"volume":39388,"rsi_14":38.78,"sma_20":2820.75,"sma_60":3459.75,"sma_120":3926.88},{"date":"2026-07-23","open":2720,"high":2850,"low":2720,"close":2810,"volume":35333,"rsi_14":57.78,"sma_20":2818.25,"sma_60":3431.42,"sma_120":3913.71},{"date":"2026-07-24","open":2810,"high":2915,"low":2750,"close":2795,"volume":39564,"rsi_14":53.93,"sma_20":2817.75,"sma_60":3402.25,"sma_120":3899.83},{"date":"2026-07-27","open":2875,"high":2915,"low":2765,"close":2795,"volume":23284,"rsi_14":52.33,"sma_20":2825.25,"sma_60":3372.75,"sma_120":3886.17},{"date":"2026-07-28","open":2795,"high":2795,"low":2680,"close":2685,"volume":60537,"rsi_14":37.62,"sma_20":2816.0,"sma_60":3341.33,"sma_120":3871.29},{"date":"2026-07-29","open":2665,"high":2770,"low":2470,"close":2535,"volume":76785,"rsi_14":29.92,"sma_20":2801.75,"sma_60":3306.75,"sma_120":3854.92},{"date":"2026-07-30","open":2410,"high":2630,"low":2410,"close":2535,"volume":49123,"rsi_14":24.58,"sma_20":2786.0,"sma_60":3273.67,"sma_120":3839.38},{"date":"2026-07-31","open":2535,"high":2695,"low":2535,"close":2625,"volume":31570,"rsi_14":27.64,"sma_20":2780.25,"sma_60":3242.42,"sma_120":3825.12},{"date":"2026-08-03","open":2625,"high":2850,"low":2625,"close":2655,"volume":36879,"rsi_14":30.47,"sma_20":2775.0,"sma_60":3210.92,"sma_120":3810.25},{"date":"2026-08-04","open":2655,"high":2800,"low":2655,"close":2775,"volume":32219,"rsi_14":41.72,"sma_20":2775.0,"sma_60":3181.83,"sma_120":3795.67},{"date":"2026-08-05","open":2880,"high":2880,"low":2700,"close":2780,"volume":32004,"rsi_14":42.11,"sma_20":2773.5,"sma_60":3153.5,"sma_120":3781.96},{"date":"2026-08-06","open":2790,"high":2840,"low":2745,"close":2810,"volume":22368,"rsi_14":43.95,"sma_20":2774.5,"sma_60":3127.33,"sma_120":3768.29},{"date":"2026-08-07","open":2810,"high":2940,"low":2810,"close":2890,"volume":47638,"rsi_14":54.49,"sma_20":2777.25,"sma_60":3104.5,"sma_120":3755.33},{"date":"2026-08-10","open":2940,"high":3050,"low":2875,"close":2985,"volume":66840,"rsi_14":61.9,"sma_20":2781.5,"sma_60":3080.67,"sma_120":3743.0},{"date":"2026-08-11","open":2975,"high":3015,"low":2940,"close":2970,"volume":28788,"rsi_14":64.2,"sma_20":2784.75,"sma_60":3057.08,"sma_120":3730.5},{"date":"2026-08-12","open":3035,"high":3035,"low":2945,"close":2970,"volume":45960,"rsi_14":60.81,"sma_20":2788.25,"sma_60":3038.0,"sma_120":3718.0},{"date":"2026-08-13","open":2955,"high":2995,"low":2930,"close":2935,"volume":20094,"rsi_14":59.21,"sma_20":2790.0,"sma_60":3020.83,"sma_120":3705.79},{"date":"2026-08-14","open":2995,"high":2995,"low":2930,"close":2940,"volume":14691,"rsi_14":59.48,"sma_20":2791.75,"sma_60":3004.5,"sma_120":3692.62},{"date":"2026-08-18","open":2995,"high":2995,"low":2900,"close":2900,"volume":34458,"rsi_14":65.47,"sma_20":2795.75,"sma_60":2989.25,"sma_120":3679.5},{"date":"2026-08-19","open":2900,"high":2940,"low":2845,"close":2890,"volume":21061,"rsi_14":81.98,"sma_20":2801.0,"sma_60":2973.42,"sma_120":3666.08},{"date":"2026-08-20","open":2890,"high":2935,"low":2880,"close":2895,"volume":19859,"rsi_14":82.14,"sma_20":2808.75,"sma_60":2956.33,"sma_120":3652.79},{"date":"2026-08-21","open":2895,"high":3180,"low":2880,"close":2960,"volume":95737,"rsi_14":81.31,"sma_20":2816.25,"sma_60":2941.42,"sma_120":3640.29},{"date":"2026-08-24","open":2960,"high":3015,"low":2920,"close":2990,"volume":22678,"rsi_14":81.31,"sma_20":2826.0,"sma_60":2929.42,"sma_120":3628.83},{"date":"2026-08-25","open":2980,"high":3000,"low":2890,"close":3000,"volume":36036,"rsi_14":76.47,"sma_20":2836.25,"sma_60":2919.25,"sma_120":3617.88},{"date":"2026-08-26","open":2950,"high":3030,"low":2950,"close":2980,"volume":20458,"rsi_14":72.73,"sma_20":2851.0,"sma_60":2910.58,"sma_120":3607.17},{"date":"2026-08-27","open":2980,"high":3030,"low":2965,"close":2965,"volume":15171,"rsi_14":68.24,"sma_20":2872.5,"sma_60":2904.08,"sma_120":3599.5},{"date":"2026-08-28","open":2970,"high":3025,"low":2970,"close":3010,"volume":45281,"rsi_14":65.38,"sma_20":2896.25,"sma_60":2900.17,"sma_120":3590.0},{"date":"2026-08-31","open":3040,"high":3040,"low":2955,"close":3010,"volume":17680,"rsi_14":54.24,"sma_20":2915.5,"sma_60":2896.58,"sma_120":3580.17},{"date":"2026-09-01","open":2985,"high":3030,"low":2975,"close":3000,"volume":15122,"rsi_14":55.17,"sma_20":2932.75,"sma_60":2893.83,"sma_120":3570.42},{"date":"2026-09-02","open":2980,"high":2995,"low":2930,"close":2930,"volume":21170,"rsi_14":44.44,"sma_20":2940.5,"sma_60":2891.92,"sma_120":3560.33},{"date":"2026-09-03","open":2930,"high":2970,"low":2930,"close":2935,"volume":16423,"rsi_14":50.0,"sma_20":2948.25,"sma_60":2889.17,"sma_120":3549.04},{"date":"2026-09-04","open":2950,"high":3000,"low":2940,"close":2945,"volume":12005,"rsi_14":50.75,"sma_20":2955.0,"sma_60":2887.33,"sma_120":3536.88},{"date":"2026-09-07","open":2985,"high":2985,"low":2930,"close":2930,"volume":21881,"rsi_14":54.84,"sma_20":2957.0,"sma_60":2884.5,"sma_120":3524.54},{"date":"2026-09-08","open":2930,"high":2995,"low":2915,"close":2920,"volume":19242,"rsi_14":54.84,"sma_20":2953.75,"sma_60":2880.67,"sma_120":3512.08},{"date":"2026-09-09","open":2920,"high":2980,"low":2865,"close":2900,"volume":37782,"rsi_14":50.77,"sma_20":2950.25,"sma_60":2876.42,"sma_120":3499.83},{"date":"2026-09-10","open":2900,"high":2980,"low":2900,"close":2950,"volume":37302,"rsi_14":48.39,"sma_20":2949.25,"sma_60":2872.42,"sma_120":3487.92},{"date":"2026-09-11","open":2930,"high":2990,"low":2930,"close":2950,"volume":12313,"rsi_14":42.86,"sma_20":2950.0,"sma_60":2867.17,"sma_120":3475.88},{"date":"2026-09-14","open":2940,"high":3090,"low":2920,"close":3010,"volume":74711,"rsi_14":51.52,"sma_20":2953.5,"sma_60":2865.25,"sma_120":3463.71},{"date":"2026-09-15","open":2980,"high":3035,"low":2925,"close":2970,"volume":29694,"rsi_14":48.57,"sma_20":2957.0,"sma_60":2863.92,"sma_120":3452.21},{"date":"2026-09-16","open":2970,"high":3045,"low":2910,"close":2995,"volume":14746,"rsi_14":54.17,"sma_20":2962.25,"sma_60":2863.83,"sma_120":3440.17},{"date":"2026-09-17","open":2995,"high":3000,"low":2935,"close":2985,"volume":15788,"rsi_14":46.15,"sma_20":2966.75,"sma_60":2865.42,"sma_120":3427.62},{"date":"2026-09-18","open":2985,"high":2985,"low":2915,"close":2950,"volume":13380,"rsi_14":41.67,"sma_20":2966.25,"sma_60":2866.92,"sma_120":3414.75},{"date":"2026-09-21","open":2950,"high":3035,"low":2920,"close":2965,"volume":92153,"rsi_14":45.21,"sma_20":2965.0,"sma_60":2869.58,"sma_120":3402.88},{"date":"2026-09-22","open":3005,"high":3280,"low":2950,"close":2995,"volume":313985,"rsi_14":60.0,"sma_20":2964.75,"sma_60":2875.42,"sma_120":3391.21},{"date":"2026-09-23","open":3000,"high":3080,"low":2925,"close":2955,"volume":40323,"rsi_14":52.78,"sma_20":2963.5,"sma_60":2876.83,"sma_120":3379.58},{"date":"2026-09-28","open":2985,"high":2985,"low":2870,"close":2940,"volume":26643,"rsi_14":49.32,"sma_20":2962.25,"sma_60":2878.83,"sma_120":3367.42},{"date":"2026-09-29","open":2980,"high":3030,"low":2905,"close":2950,"volume":25442,"rsi_14":52.78,"sma_20":2959.25,"sma_60":2880.5,"sma_120":3356.08},{"date":"2026-09-30","open":2925,"high":3030,"low":2915,"close":2955,"volume":17402,"rsi_14":54.93,"sma_20":2956.5,"sma_60":2884.08,"sma_120":3344.29},{"date":"2026-10-01","open":2990,"high":2990,"low":2940,"close":2960,"volume":15806,"rsi_14":58.82,"sma_20":2954.5,"sma_60":2887.42,"sma_120":3332.92},{"date":"2026-10-02","open":2955,"high":2990,"low":2935,"close":2965,"volume":18984,"rsi_14":52.54,"sma_20":2956.25,"sma_60":2890.58,"sma_120":3322.0},{"date":"2026-10-06","open":2965,"high":2965,"low":2925,"close":2960,"volume":27871,"rsi_14":51.67,"sma_20":2957.5,"sma_60":2893.08,"sma_120":3311.0},{"date":"2026-10-07","open":2960,"high":2965,"low":2920,"close":2950,"volume":39028,"rsi_14":38.0,"sma_20":2957.75,"sma_60":2895.75,"sma_120":3300.29},{"date":"2026-10-08","open":2955,"high":2985,"low":2910,"close":2910,"volume":23303,"rsi_14":38.0,"sma_20":2956.75,"sma_60":2897.0,"sma_120":3288.46},{"date":"2026-10-12","open":2920,"high":2980,"low":2790,"close":2865,"volume":69656,"rsi_14":25.93,"sma_20":2954.0,"sma_60":2896.42,"sma_120":3275.08},{"date":"2026-10-13","open":2770,"high":2965,"low":2735,"close":2895,"volume":56240,"rsi_14":34.48,"sma_20":2953.75,"sma_60":2896.25,"sma_120":3262.17},{"date":"2026-10-14","open":2930,"high":2955,"low":2865,"close":2910,"volume":17544,"rsi_14":42.59,"sma_20":2951.75,"sma_60":2896.42,"sma_120":3248.88},{"date":"2026-10-15","open":2890,"high":3000,"low":2730,"close":2775,"volume":136068,"rsi_14":25.64,"sma_20":2943.0,"sma_60":2894.33,"sma_120":3234.33},{"date":"2026-10-16","open":2825,"high":2955,"low":2785,"close":2845,"volume":17058,"rsi_14":32.56,"sma_20":2934.75,"sma_60":2893.33,"sma_120":3220.38},{"date":"2026-10-19","open":2850,"high":2875,"low":2820,"close":2855,"volume":11435,"rsi_14":37.5,"sma_20":2929.0,"sma_60":2893.92,"sma_120":3206.42},{"date":"2026-10-20","open":2815,"high":2965,"low":2795,"close":2870,"volume":14661,"rsi_14":41.25,"sma_20":2922.75,"sma_60":2895.33,"sma_120":3192.79},{"date":"2026-10-21","open":2900,"high":2950,"low":2805,"close":2850,"volume":14457,"rsi_14":37.8,"sma_20":2916.0,"sma_60":2897.17,"sma_120":3178.46},{"date":"2026-10-22","open":2855,"high":2855,"low":2615,"close":2700,"volume":33985,"rsi_14":27.03,"sma_20":2903.5,"sma_60":2895.33,"sma_120":3163.38},{"date":"2026-10-23","open":2754,"high":2770,"low":2641,"close":2770,"volume":12059,"rsi_14":34.68,"sma_20":2893.75,"sma_60":2894.92,"sma_120":3148.58}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.1,"ttm_eps":null,"close":4488.6499},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.97,"ttm_eps":null,"close":4134.4106},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.54,"pbr":0.84,"ttm_eps":null,"close":4180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.25,"pbr":0.71,"ttm_eps":null,"close":4350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.69,"pbr":0.43,"ttm_eps":null,"close":2820.0}],"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":"유니온","phase":"above-fold","symbol_resolved":true}