{"status":"ok","report":{"price_analysis":{"current":8820.0,"change_1d":-1.4,"change_7d":-2.3,"change_30d":-0.5,"high_30d":11080.0,"low_30d":8200.0,"position_in_range":22.0,"support":8488.0,"resistance":10792.0},"summary":"유니셈(036200)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2704.91억. 현재가 8,820원, 전일 대비 -1.5%, 30일 -0.5%. PER 16.5배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 12.69만, 기관 순매도 7.71만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.5배입니다. ROE 2.1%입니다. 시가총액 2704.91억. 매출 2877.57억, 영업이익 144.89억.","grade":"C","comment":"PER 16.53배, ROE 2.08%","per":16.53,"pbr":1.07,"roe":2.08,"eps":533.53,"revenue":287756975036.0,"operating_income":14488843001.0,"net_income":16360129606.0,"market_cap":270490913280,"profit_margin":5.69,"roa":1.77,"operating_margin":5.04,"gross_margin":12.96,"debt_ratio":0.17474484655818281,"total_assets":297091150275.0,"total_equity":252898449519.0,"total_debt":44192700756.0,"dividend_yield":0.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-164.53)가 시그널선(39.31)을 하회합니다(데드크로스). SMA20 9757, SMA60 8970 — 혼조세입니다. 볼린저밴드 7956~11558 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.5016835016835,"macd":-164.53054591646833,"macd_signal":39.3052376918336,"sma_20":9757.0,"sma_60":8970.0,"bb_upper":11557.678760912118,"bb_lower":7956.321239087882,"atr_14":786.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -12.69만, 기관 순매수 -7.71만. 30일 누적: 외국인 12.19만, 기관 4.93만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-126909.0,"institutional_flow":-77081.0,"data":[{"date":"2026-10-23","foreign_net":-27869.0,"institution_net":-19.0,"retail_net":27888.0},{"date":"2026-10-22","foreign_net":-5215.0,"institution_net":1.0,"retail_net":5214.0},{"date":"2026-10-21","foreign_net":-131560.0,"institution_net":326.0,"retail_net":131234.0},{"date":"2026-10-20","foreign_net":-4222.0,"institution_net":-14307.0,"retail_net":18529.0},{"date":"2026-10-19","foreign_net":41957.0,"institution_net":-63082.0,"retail_net":21125.0},{"date":"2026-10-16","foreign_net":-1010.0,"institution_net":-4922.0,"retail_net":5932.0},{"date":"2026-10-15","foreign_net":-71897.0,"institution_net":5047.0,"retail_net":66850.0},{"date":"2026-10-14","foreign_net":-61023.0,"institution_net":1643.0,"retail_net":59380.0},{"date":"2026-10-13","foreign_net":73358.0,"institution_net":-58162.0,"retail_net":-15196.0},{"date":"2026-10-12","foreign_net":14798.0,"institution_net":54943.0,"retail_net":-69741.0},{"date":"2026-10-08","foreign_net":22033.0,"institution_net":2918.0,"retail_net":-24951.0},{"date":"2026-10-07","foreign_net":46203.0,"institution_net":4667.0,"retail_net":-50870.0},{"date":"2026-10-06","foreign_net":11865.0,"institution_net":2.0,"retail_net":-11867.0},{"date":"2026-10-02","foreign_net":34704.0,"institution_net":27986.0,"retail_net":-62690.0},{"date":"2026-10-01","foreign_net":17378.0,"institution_net":33221.0,"retail_net":-50599.0},{"date":"2026-09-30","foreign_net":-18411.0,"institution_net":-13848.0,"retail_net":32259.0},{"date":"2026-09-29","foreign_net":185589.0,"institution_net":66264.0,"retail_net":-251853.0},{"date":"2026-09-28","foreign_net":-34520.0,"institution_net":3585.0,"retail_net":30935.0},{"date":"2026-09-23","foreign_net":56391.0,"institution_net":5139.0,"retail_net":-61530.0},{"date":"2026-09-22","foreign_net":-13911.0,"institution_net":395.0,"retail_net":13516.0},{"date":"2026-09-21","foreign_net":53125.0,"institution_net":13892.0,"retail_net":-67017.0},{"date":"2026-09-18","foreign_net":-236449.0,"institution_net":-4.0,"retail_net":236453.0},{"date":"2026-09-17","foreign_net":1864.0,"institution_net":-42.0,"retail_net":-1822.0},{"date":"2026-09-16","foreign_net":16023.0,"institution_net":-39.0,"retail_net":-15984.0},{"date":"2026-09-15","foreign_net":42520.0,"institution_net":-346.0,"retail_net":-42174.0},{"date":"2026-09-14","foreign_net":-9113.0,"institution_net":-168.0,"retail_net":9281.0},{"date":"2026-09-11","foreign_net":-13510.0,"institution_net":7681.0,"retail_net":5829.0},{"date":"2026-09-10","foreign_net":73114.0,"institution_net":-3125.0,"retail_net":-69989.0},{"date":"2026-09-09","foreign_net":20261.0,"institution_net":52.0,"retail_net":-20313.0},{"date":"2026-09-08","foreign_net":39387.0,"institution_net":-20413.0,"retail_net":-18974.0}],"periods":{"d1":{"foreign_net":-27869.0,"institution_net":-19.0,"retail_net":27888.0},"d3":{"foreign_net":-164644.0,"institution_net":308.0,"retail_net":164336.0},"d7":{"foreign_net":-199816.0,"institution_net":-76956.0,"retail_net":276772.0},"d14":{"foreign_net":-57878.0,"institution_net":-42959.0,"retail_net":100837.0},"d30":{"foreign_net":121860.0,"institution_net":49285.0,"retail_net":-171145.0}}},"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 16.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.5,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 4.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.33,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":112.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.38,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.1%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.53,"current_pbr":1.07,"per_5y_high":33.04,"per_5y_low":11.55,"per_5y_avg":21.16,"per_percentile":33.3,"pbr_5y_high":2.11,"pbr_5y_low":1.05,"pbr_5y_avg":1.48,"pbr_percentile":11.1,"per_5y_median":22.81,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":23.16,"pbr":2.11},{"quarter":"2024-Q3","per":22.81,"pbr":1.4},{"quarter":"2024-Q4","per":11.55,"pbr":1.05},{"quarter":"2025-Q1","per":13.84,"pbr":1.09},{"quarter":"2025-Q2","per":16.46,"pbr":1.09},{"quarter":"2025-Q3","per":24.23,"pbr":1.83},{"quarter":"2025-Q4","per":33.04,"pbr":1.63},{"quarter":"2026-Q1","per":25.2,"pbr":1.41},{"quarter":"2026-Q2","per":20.15,"pbr":1.74},{"quarter":"현재","per":16.53,"pbr":1.07}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11313.9727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7549.1675,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5839.6582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6137.0942,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6067.6924,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10380.5127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.16,"eps":488.54,"close":11313.97,"source":"reported"},{"date":"2024-07","per":17.51,"eps":488.54,"close":8556.38,"source":"reported"},{"date":"2024-08","per":14.83,"eps":488.54,"close":7246.03,"source":"reported"},{"date":"2024-09","per":22.81,"eps":330.95,"close":7549.17,"source":"reported"},{"date":"2024-10","per":20.39,"eps":330.95,"close":6747.31,"source":"reported"},{"date":"2024-11","per":17.49,"eps":330.95,"close":5789.0,"source":"reported"},{"date":"2024-12","per":11.55,"eps":505.63,"close":5839.66,"source":"reported"},{"date":"2025-01","per":13.02,"eps":505.63,"close":6583.25,"source":"reported"},{"date":"2025-02","per":13.16,"eps":505.63,"close":6652.65,"source":"reported"},{"date":"2025-03","per":13.84,"eps":443.55,"close":6137.09,"source":"reported"},{"date":"2025-04","per":13.23,"eps":443.55,"close":5869.4,"source":"reported"},{"date":"2025-05","per":13.14,"eps":443.55,"close":5829.74,"source":"reported"},{"date":"2025-06","per":16.46,"eps":368.74,"close":6067.69,"source":"reported"},{"date":"2025-07","per":19.28,"eps":368.74,"close":7108.72,"source":"reported"},{"date":"2025-08","per":20.92,"eps":368.74,"close":7713.5,"source":"reported"},{"date":"2025-09","per":24.23,"eps":428.37,"close":10380.51,"source":"reported"},{"date":"2025-10","per":23.17,"eps":428.37,"close":9924.44,"source":"reported"},{"date":"2025-11","per":22.71,"eps":428.37,"close":9726.15,"source":"reported"},{"date":"2025-12","per":33.04,"eps":292.35,"close":9660.0,"source":"reported"},{"date":"2026-01","per":39.3,"eps":292.35,"close":11490.0,"source":"reported"},{"date":"2026-02","per":37.39,"eps":292.35,"close":10930.0,"source":"reported"},{"date":"2026-03","per":25.2,"eps":338.05,"close":8520.0,"source":"reported"},{"date":"2026-04","per":34.02,"eps":338.05,"close":11500.0,"source":"reported"},{"date":"2026-05","per":32.36,"eps":338.05,"close":10940.0,"source":"reported"},{"date":"2026-06","per":20.15,"eps":533.53,"close":10750.0,"source":"reported"},{"date":"2026-07","per":14.04,"eps":533.53,"close":7490.0,"source":"reported"},{"date":"2026-08","per":16.94,"eps":533.53,"close":9040.0,"source":"reported"},{"date":"2026-09","per":19.31,"eps":533.53,"close":10300.0,"source":"reported"},{"date":"2026-10","per":16.03,"eps":533.53,"close":8550.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.99,"std":7.56,"upper_1sd":28.55,"lower_1sd":13.43,"current":16.03,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"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":"16.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:14.360988+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["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":0.020791722717165007,"dividend_yield":null,"eps":171.48,"revenue":80144122690.0,"operating_income":5347885536.0,"net_income":5258194438.0,"market_cap":null,"profit_margin":0.0656092332352163,"operating_margin":0.06672835582324346,"roa":0.017698926518453326,"gross_margin":0.12957303000455367,"total_equity":252898449519.0,"total_assets":297091150275.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":39.04,"pbr":1.38,"roe":0.02236256047433712,"dividend_yield":0.7,"eps":180.37,"revenue":74838313391.0,"operating_income":5122490540.0,"net_income":5530900424.0,"market_cap":350800000000.0,"profit_margin":0.07390466424735251,"operating_margin":0.06844743431398638,"roa":0.018878842652409505,"gross_margin":0.12708027773570485,"total_equity":247328584325.0,"total_assets":292968193328.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009349019164650911,"dividend_yield":null,"eps":74.27,"revenue":75953941639.0,"operating_income":2271672906.0,"net_income":2277486029.0,"market_cap":null,"profit_margin":0.029985093332280485,"operating_margin":0.029908558489261685,"roa":0.00805303956623841,"gross_margin":0.0898435776306848,"total_equity":243606948375.0,"total_assets":282810733794.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014174087560741554,"dividend_yield":null,"eps":107.41,"revenue":56820597316.0,"operating_income":1746794019.0,"net_income":3293548715.0,"market_cap":null,"profit_margin":0.05796399317457678,"operating_margin":0.030742267795698157,"roa":0.011972494969054585,"gross_margin":0.11426186393101873,"total_equity":232364072882.0,"total_assets":275092929545.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0032170686322440982,"dividend_yield":null,"eps":-24.0,"revenue":80043467028.0,"operating_income":2106284841.0,"net_income":-735941170.0,"market_cap":null,"profit_margin":-0.009194269030632574,"operating_margin":0.02631426297742951,"roa":-0.0027289258904899826,"gross_margin":0.0738936570417543,"total_equity":228761414234.0,"total_assets":269681625494.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017949381331797718,"dividend_yield":null,"eps":134.67,"revenue":60512429317.0,"operating_income":4777095541.0,"net_income":4129646173.0,"market_cap":null,"profit_margin":0.06824459403813493,"operating_margin":0.07894403835573581,"roa":0.015397640357275259,"gross_margin":0.15780502238599292,"total_equity":230071783348.0,"total_assets":268199936950.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028245827222283745,"dividend_yield":null,"eps":210.29,"revenue":61525541884.0,"operating_income":2740457504.0,"net_income":6448520215.0,"market_cap":null,"profit_margin":0.10481045786086716,"operating_margin":0.044541785737813526,"roa":0.02451428842038574,"gross_margin":0.10450604984711394,"total_equity":228299924242.0,"total_assets":263051494884.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006614104252138828,"dividend_yield":null,"eps":47.78,"revenue":56386084657.0,"operating_income":3174284349.0,"net_income":1465199737.0,"market_cap":null,"profit_margin":0.025985129946739512,"operating_margin":0.056295526960408154,"roa":0.005812102486173757,"gross_margin":0.11437095336959885,"total_equity":221526556151.0,"total_assets":252094614726.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00707798872316478,"dividend_yield":null,"eps":50.81,"revenue":45062156347.0,"operating_income":-500134134.0,"net_income":1557979460.0,"market_cap":null,"profit_margin":0.03457401035145363,"operating_margin":-0.01109876167817469,"roa":0.0061719908753148315,"gross_margin":0.09040537777707161,"total_equity":220116126337.0,"total_assets":252427375781.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027632366136255956,"dividend_yield":null,"eps":196.75,"revenue":55186952755.0,"operating_income":4559702713.0,"net_income":6033099812.0,"market_cap":null,"profit_margin":0.10932112593321969,"operating_margin":0.08262283901128942,"roa":0.02385474827439175,"gross_margin":0.1515875999557171,"total_equity":218334535025.0,"total_assets":252909808253.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005093534572499803,"dividend_yield":null,"eps":35.61,"revenue":61358997028.0,"operating_income":1509088988.0,"net_income":1091974934.0,"market_cap":null,"profit_margin":0.017796492558405055,"operating_margin":0.024594420722218718,"roa":0.0044869998627851465,"gross_margin":0.10270608576154251,"total_equity":214384514026.0,"total_assets":243364155871.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029464610838422594,"dividend_yield":null,"eps":205.37,"revenue":62076503685.0,"operating_income":6202786106.0,"net_income":6297418227.0,"market_cap":null,"profit_margin":0.10144608431807817,"operating_margin":0.09992164084297203,"roa":0.02586738512712035,"gross_margin":0.18260326292730705,"total_equity":213728199620.0,"total_assets":243450128262.0}],"current_price":8820.0,"change_pct":-1.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5585.0},{"date":"2016-10-25","close":5740.0},{"date":"2016-10-26","close":5663.0},{"date":"2016-10-27","close":5740.0},{"date":"2016-10-28","close":5688.0},{"date":"2016-10-31","close":5663.0},{"date":"2016-11-01","close":5585.0},{"date":"2016-11-02","close":5534.0},{"date":"2016-11-03","close":5482.0},{"date":"2016-11-04","close":5354.0},{"date":"2016-11-07","close":5611.0},{"date":"2016-11-08","close":5663.0},{"date":"2016-11-09","close":5560.0},{"date":"2016-11-10","close":5766.0},{"date":"2016-11-11","close":5791.0},{"date":"2016-11-14","close":5740.0},{"date":"2016-11-15","close":5714.0},{"date":"2016-11-16","close":5766.0},{"date":"2016-11-17","close":5869.0},{"date":"2016-11-18","close":6100.0},{"date":"2016-11-21","close":6074.0},{"date":"2016-11-22","close":6074.0},{"date":"2016-11-23","close":5843.0},{"date":"2016-11-24","close":5740.0},{"date":"2016-11-25","close":5714.0},{"date":"2016-11-28","close":5611.0},{"date":"2016-11-29","close":5637.0},{"date":"2016-11-30","close":5508.0},{"date":"2016-12-01","close":5482.0},{"date":"2016-12-02","close":5379.0},{"date":"2016-12-05","close":5251.0},{"date":"2016-12-06","close":5508.0},{"date":"2016-12-07","close":5508.0},{"date":"2016-12-08","close":5354.0},{"date":"2016-12-09","close":5457.0},{"date":"2016-12-12","close":5482.0},{"date":"2016-12-13","close":5663.0},{"date":"2016-12-14","close":5585.0},{"date":"2016-12-15","close":5791.0},{"date":"2016-12-16","close":5817.0},{"date":"2016-12-19","close":5920.0},{"date":"2016-12-20","close":6110.0},{"date":"2016-12-21","close":6110.0},{"date":"2016-12-22","close":6100.0},{"date":"2016-12-23","close":6020.0},{"date":"2016-12-26","close":6240.0},{"date":"2016-12-27","close":6100.0},{"date":"2016-12-28","close":6200.0},{"date":"2016-12-29","close":6300.0},{"date":"2017-01-02","close":6270.0},{"date":"2017-01-03","close":6240.0},{"date":"2017-01-04","close":6250.0},{"date":"2017-01-05","close":6370.0},{"date":"2017-01-06","close":6340.0},{"date":"2017-01-09","close":6180.0},{"date":"2017-01-10","close":6060.0},{"date":"2017-01-11","close":6030.0},{"date":"2017-01-12","close":5980.0},{"date":"2017-01-13","close":5960.0},{"date":"2017-01-16","close":5810.0},{"date":"2017-01-17","close":5700.0},{"date":"2017-01-18","close":5730.0},{"date":"2017-01-19","close":5670.0},{"date":"2017-01-20","close":5560.0},{"date":"2017-01-23","close":5490.0},{"date":"2017-01-24","close":5440.0},{"date":"2017-01-25","close":5430.0},{"date":"2017-01-26","close":5430.0},{"date":"2017-01-31","close":5450.0},{"date":"2017-02-01","close":5780.0},{"date":"2017-02-02","close":5570.0},{"date":"2017-02-03","close":5620.0},{"date":"2017-02-06","close":5510.0},{"date":"2017-02-07","close":5460.0},{"date":"2017-02-08","close":5400.0},{"date":"2017-02-09","close":5340.0},{"date":"2017-02-10","close":5540.0},{"date":"2017-02-13","close":5330.0},{"date":"2017-02-14","close":5430.0},{"date":"2017-02-15","close":5430.0},{"date":"2017-02-16","close":5420.0},{"date":"2017-02-17","close":5400.0},{"date":"2017-02-20","close":5450.0},{"date":"2017-02-21","close":5410.0},{"date":"2017-02-22","close":5420.0},{"date":"2017-02-23","close":5350.0},{"date":"2017-02-24","close":5380.0},{"date":"2017-02-27","close":5300.0},{"date":"2017-02-28","close":5400.0},{"date":"2017-03-02","close":5350.0},{"date":"2017-03-03","close":5290.0},{"date":"2017-03-06","close":5270.0},{"date":"2017-03-07","close":5270.0},{"date":"2017-03-08","close":5450.0},{"date":"2017-03-09","close":5490.0},{"date":"2017-03-10","close":5540.0},{"date":"2017-03-13","close":5540.0},{"date":"2017-03-14","close":5470.0},{"date":"2017-03-15","close":5470.0},{"date":"2017-03-16","close":5470.0},{"date":"2017-03-17","close":5400.0},{"date":"2017-03-20","close":5350.0},{"date":"2017-03-21","close":5270.0},{"date":"2017-03-22","close":5220.0},{"date":"2017-03-23","close":5190.0},{"date":"2017-03-24","close":5230.0},{"date":"2017-03-27","close":5210.0},{"date":"2017-03-28","close":5150.0},{"date":"2017-03-29","close":5150.0},{"date":"2017-03-30","close":5140.0},{"date":"2017-03-31","close":5080.0},{"date":"2017-04-03","close":5210.0},{"date":"2017-04-04","close":5400.0},{"date":"2017-04-05","close":5400.0},{"date":"2017-04-06","close":5450.0},{"date":"2017-04-07","close":5530.0},{"date":"2017-04-10","close":5400.0},{"date":"2017-04-11","close":5280.0},{"date":"2017-04-12","close":5330.0},{"date":"2017-04-13","close":5330.0},{"date":"2017-04-14","close":5480.0},{"date":"2017-04-17","close":5940.0},{"date":"2017-04-18","close":6290.0},{"date":"2017-04-19","close":6260.0},{"date":"2017-04-20","close":6260.0},{"date":"2017-04-21","close":6250.0},{"date":"2017-04-24","close":6190.0},{"date":"2017-04-25","close":6180.0},{"date":"2017-04-26","close":6300.0},{"date":"2017-04-27","close":6220.0},{"date":"2017-04-28","close":6200.0},{"date":"2017-05-02","close":6190.0},{"date":"2017-05-04","close":6240.0},{"date":"2017-05-08","close":6210.0},{"date":"2017-05-10","close":6190.0},{"date":"2017-05-11","close":6210.0},{"date":"2017-05-12","close":6180.0},{"date":"2017-05-15","close":6130.0},{"date":"2017-05-16","close":6170.0},{"date":"2017-05-17","close":6170.0},{"date":"2017-05-18","close":6160.0},{"date":"2017-05-19","close":6170.0},{"date":"2017-05-22","close":6210.0},{"date":"2017-05-23","close":6190.0},{"date":"2017-05-24","close":6150.0},{"date":"2017-05-25","close":6160.0},{"date":"2017-05-26","close":6160.0},{"date":"2017-05-29","close":6170.0},{"date":"2017-05-30","close":6240.0},{"date":"2017-05-31","close":6220.0},{"date":"2017-06-01","close":6450.0},{"date":"2017-06-02","close":6920.0},{"date":"2017-06-05","close":7050.0},{"date":"2017-06-07","close":7000.0},{"date":"2017-06-08","close":7250.0},{"date":"2017-06-09","close":7320.0},{"date":"2017-06-12","close":7310.0},{"date":"2017-06-13","close":7350.0},{"date":"2017-06-14","close":7320.0},{"date":"2017-06-15","close":7270.0},{"date":"2017-06-16","close":7340.0},{"date":"2017-06-19","close":7350.0},{"date":"2017-06-20","close":7450.0},{"date":"2017-06-21","close":7550.0},{"date":"2017-06-22","close":7490.0},{"date":"2017-06-23","close":7530.0},{"date":"2017-06-26","close":7520.0},{"date":"2017-06-27","close":7770.0},{"date":"2017-06-28","close":7730.0},{"date":"2017-06-29","close":7990.0},{"date":"2017-06-30","close":7970.0},{"date":"2017-07-03","close":7740.0},{"date":"2017-07-04","close":7680.0},{"date":"2017-07-05","close":7610.0},{"date":"2017-07-06","close":7600.0},{"date":"2017-07-07","close":7470.0},{"date":"2017-07-10","close":7470.0},{"date":"2017-07-11","close":7450.0},{"date":"2017-07-12","close":7390.0},{"date":"2017-07-13","close":7280.0},{"date":"2017-07-14","close":7480.0},{"date":"2017-07-17","close":7470.0},{"date":"2017-07-18","close":7490.0},{"date":"2017-07-19","close":7450.0},{"date":"2017-07-20","close":7430.0},{"date":"2017-07-21","close":7580.0},{"date":"2017-07-24","close":8130.0},{"date":"2017-07-25","close":7930.0},{"date":"2017-07-26","close":7610.0},{"date":"2017-07-27","close":7480.0},{"date":"2017-07-28","close":7140.0},{"date":"2017-07-31","close":6960.0},{"date":"2017-08-01","close":6900.0},{"date":"2017-08-02","close":7100.0},{"date":"2017-08-03","close":6950.0},{"date":"2017-08-04","close":6730.0},{"date":"2017-08-07","close":6840.0},{"date":"2017-08-08","close":6900.0},{"date":"2017-08-09","close":6590.0},{"date":"2017-08-10","close":6430.0},{"date":"2017-08-11","close":6220.0},{"date":"2017-08-14","close":6700.0},{"date":"2017-08-16","close":6670.0},{"date":"2017-08-17","close":6960.0},{"date":"2017-08-18","close":6870.0},{"date":"2017-08-21","close":6760.0},{"date":"2017-08-22","close":6860.0},{"date":"2017-08-23","close":6800.0},{"date":"2017-08-24","close":6980.0},{"date":"2017-08-25","close":6950.0},{"date":"2017-08-28","close":6870.0},{"date":"2017-08-29","close":6830.0},{"date":"2017-08-30","close":6830.0},{"date":"2017-08-31","close":6640.0},{"date":"2017-09-01","close":6810.0},{"date":"2017-09-04","close":6650.0},{"date":"2017-09-05","close":6650.0},{"date":"2017-09-06","close":6750.0},{"date":"2017-09-07","close":7400.0},{"date":"2017-09-08","close":7700.0},{"date":"2017-09-11","close":7660.0},{"date":"2017-09-12","close":7930.0},{"date":"2017-09-13","close":7770.0},{"date":"2017-09-14","close":7970.0},{"date":"2017-09-15","close":7800.0},{"date":"2017-09-18","close":7790.0},{"date":"2017-09-19","close":7650.0},{"date":"2017-09-20","close":7460.0},{"date":"2017-09-21","close":7420.0},{"date":"2017-09-22","close":7560.0},{"date":"2017-09-25","close":7220.0},{"date":"2017-09-26","close":7130.0},{"date":"2017-09-27","close":7150.0},{"date":"2017-09-28","close":7080.0},{"date":"2017-09-29","close":7180.0},{"date":"2017-10-10","close":7180.0},{"date":"2017-10-11","close":7280.0},{"date":"2017-10-12","close":7230.0},{"date":"2017-10-13","close":6950.0},{"date":"2017-10-16","close":6640.0},{"date":"2017-10-17","close":6630.0},{"date":"2017-10-18","close":6520.0},{"date":"2017-10-19","close":6420.0},{"date":"2017-10-20","close":6720.0},{"date":"2017-10-23","close":6640.0},{"date":"2017-10-24","close":6660.0},{"date":"2017-10-25","close":6860.0},{"date":"2017-10-26","close":6740.0},{"date":"2017-10-27","close":6710.0},{"date":"2017-10-30","close":6570.0},{"date":"2017-10-31","close":6650.0},{"date":"2017-11-01","close":6610.0},{"date":"2017-11-02","close":6570.0},{"date":"2017-11-03","close":6680.0},{"date":"2017-11-06","close":6980.0},{"date":"2017-11-07","close":6960.0},{"date":"2017-11-08","close":6910.0},{"date":"2017-11-09","close":6970.0},{"date":"2017-11-10","close":7110.0},{"date":"2017-11-13","close":7060.0},{"date":"2017-11-14","close":7040.0},{"date":"2017-11-15","close":7170.0},{"date":"2017-11-16","close":7400.0},{"date":"2017-11-17","close":7360.0},{"date":"2017-11-20","close":7320.0},{"date":"2017-11-21","close":7140.0},{"date":"2017-11-22","close":7130.0},{"date":"2017-11-23","close":7100.0},{"date":"2017-11-24","close":7300.0},{"date":"2017-11-27","close":7080.0},{"date":"2017-11-28","close":6870.0},{"date":"2017-11-29","close":6870.0},{"date":"2017-11-30","close":6880.0},{"date":"2017-12-01","close":6750.0},{"date":"2017-12-04","close":6760.0},{"date":"2017-12-05","close":6720.0},{"date":"2017-12-06","close":6900.0},{"date":"2017-12-07","close":6850.0},{"date":"2017-12-08","close":6820.0},{"date":"2017-12-11","close":6740.0},{"date":"2017-12-12","close":6780.0},{"date":"2017-12-13","close":6710.0},{"date":"2017-12-14","close":6750.0},{"date":"2017-12-15","close":6780.0},{"date":"2017-12-18","close":6620.0},{"date":"2017-12-19","close":6420.0},{"date":"2017-12-20","close":6260.0},{"date":"2017-12-21","close":6280.0},{"date":"2017-12-22","close":6300.0},{"date":"2017-12-26","close":6220.0},{"date":"2017-12-27","close":6240.0},{"date":"2017-12-28","close":6280.0},{"date":"2018-01-02","close":5808.9854},{"date":"2018-01-03","close":5818.0615},{"date":"2018-01-04","close":5781.7554},{"date":"2018-01-05","close":5808.9854},{"date":"2018-01-08","close":5681.9141},{"date":"2018-01-09","close":5736.373},{"date":"2018-01-10","close":5700.0674},{"date":"2018-01-11","close":5654.6841},{"date":"2018-01-12","close":5591.1484},{"date":"2018-01-15","close":5591.1484},{"date":"2018-01-16","close":5827.1387},{"date":"2018-01-17","close":5727.2974},{"date":"2018-01-18","close":6144.8174},{"date":"2018-01-19","close":6453.4194},{"date":"2018-01-22","close":6190.2002},{"date":"2018-01-23","close":6389.8843},{"date":"2018-01-24","close":6335.4248},{"date":"2018-01-25","close":6780.1753},{"date":"2018-01-26","close":6807.4043},{"date":"2018-01-29","close":6852.7871},{"date":"2018-01-30","close":6707.562},{"date":"2018-01-31","close":6553.2617},{"date":"2018-02-01","close":6743.8687},{"date":"2018-02-02","close":6580.4912},{"date":"2018-02-05","close":6290.042},{"date":"2018-02-06","close":6580.4912},{"date":"2018-02-07","close":6734.793},{"date":"2018-02-08","close":6898.1704},{"date":"2018-02-09","close":6762.0225},{"date":"2018-02-12","close":6707.562},{"date":"2018-02-13","close":6979.8589},{"date":"2018-02-14","close":7106.9307},{"date":"2018-02-19","close":7215.8496},{"date":"2018-02-20","close":7261.2319},{"date":"2018-02-21","close":7733.2119},{"date":"2018-02-22","close":8114.4277},{"date":"2018-02-23","close":7960.126},{"date":"2018-02-26","close":8059.9678},{"date":"2018-02-27","close":7851.2075},{"date":"2018-02-28","close":7932.8945},{"date":"2018-03-02","close":7842.1304},{"date":"2018-03-05","close":7678.7524},{"date":"2018-03-06","close":8159.811},{"date":"2018-03-07","close":7678.7524},{"date":"2018-03-08","close":7905.666},{"date":"2018-03-09","close":7878.437},{"date":"2018-03-12","close":8150.7324},{"date":"2018-03-13","close":8840.5488},{"date":"2018-03-14","close":9049.3096},{"date":"2018-03-15","close":9394.2197},{"date":"2018-03-16","close":9439.6006},{"date":"2018-03-19","close":9666.5146},{"date":"2018-03-20","close":9530.3682},{"date":"2018-03-21","close":9258.0693},{"date":"2018-03-22","close":9802.6631},{"date":"2018-03-23","close":9212.6885},{"date":"2018-03-26","close":9439.6006},{"date":"2018-03-27","close":9258.0693},{"date":"2018-03-28","close":8922.2383},{"date":"2018-03-29","close":9067.4639},{"date":"2018-03-30","close":9076.5381},{"date":"2018-04-02","close":8613.6357},{"date":"2018-04-03","close":8649.9424},{"date":"2018-04-04","close":8867.7783},{"date":"2018-04-05","close":8913.1621},{"date":"2018-04-06","close":8922.2383},{"date":"2018-04-09","close":8795.166},{"date":"2018-04-10","close":8731.6309},{"date":"2018-04-11","close":9621.1338},{"date":"2018-04-12","close":8867.7783},{"date":"2018-04-13","close":9167.3047},{"date":"2018-04-16","close":9167.3047},{"date":"2018-04-17","close":8958.5439},{"date":"2018-04-18","close":8804.2451},{"date":"2018-04-19","close":9167.3047},{"date":"2018-04-20","close":9167.3047},{"date":"2018-04-23","close":8958.5439},{"date":"2018-04-24","close":8758.8604},{"date":"2018-04-25","close":8713.4785},{"date":"2018-04-26","close":8668.0957},{"date":"2018-04-27","close":8441.1826},{"date":"2018-04-30","close":8314.1104},{"date":"2018-05-02","close":8713.4785},{"date":"2018-05-03","close":8531.9482},{"date":"2018-05-04","close":8359.4932},{"date":"2018-05-08","close":8305.0332},{"date":"2018-05-09","close":8804.2451},{"date":"2018-05-10","close":8867.7783},{"date":"2018-05-11","close":9167.3047},{"date":"2018-05-14","close":8804.2451},{"date":"2018-05-15","close":8713.4785},{"date":"2018-05-16","close":8468.4121},{"date":"2018-05-17","close":8468.4121},{"date":"2018-05-18","close":9076.5381},{"date":"2018-05-21","close":9049.3096},{"date":"2018-05-23","close":9484.9834},{"date":"2018-05-24","close":9212.6885},{"date":"2018-05-25","close":9303.4531},{"date":"2018-05-28","close":9076.5381},{"date":"2018-05-29","close":9167.3047},{"date":"2018-05-30","close":9076.5381},{"date":"2018-05-31","close":9348.8359},{"date":"2018-06-01","close":9484.9834},{"date":"2018-06-04","close":9530.3682},{"date":"2018-06-05","close":9984.1943},{"date":"2018-06-07","close":9938.8115},{"date":"2018-06-08","close":9484.9834},{"date":"2018-06-11","close":9121.9229},{"date":"2018-06-12","close":9258.0693},{"date":"2018-06-14","close":8913.1621},{"date":"2018-06-15","close":8749.7852},{"date":"2018-06-18","close":8368.5703},{"date":"2018-06-19","close":7896.5884},{"date":"2018-06-20","close":7914.7432},{"date":"2018-06-21","close":7524.4512},{"date":"2018-06-22","close":7542.605},{"date":"2018-06-25","close":7442.7627},{"date":"2018-06-26","close":7297.5386},{"date":"2018-06-27","close":7261.2319},{"date":"2018-06-28","close":7116.0068},{"date":"2018-06-29","close":7025.2417},{"date":"2018-07-02","close":6762.0225},{"date":"2018-07-03","close":6998.0117},{"date":"2018-07-04","close":6861.8643},{"date":"2018-07-05","close":6571.415},{"date":"2018-07-06","close":6680.334},{"date":"2018-07-09","close":6916.3237},{"date":"2018-07-10","close":7161.3896},{"date":"2018-07-11","close":6988.9355},{"date":"2018-07-12","close":6943.5537},{"date":"2018-07-13","close":7034.3184},{"date":"2018-07-16","close":7197.6958},{"date":"2018-07-17","close":6925.3999},{"date":"2018-07-18","close":6988.9355},{"date":"2018-07-19","close":6716.6396},{"date":"2018-07-20","close":6471.5732},{"date":"2018-07-23","close":6299.1187},{"date":"2018-07-24","close":6435.2666},{"date":"2018-07-25","close":6262.8125},{"date":"2018-07-26","close":6462.4961},{"date":"2018-07-27","close":6816.4814},{"date":"2018-07-30","close":6634.9512},{"date":"2018-07-31","close":6535.1084},{"date":"2018-08-01","close":6898.1704},{"date":"2018-08-02","close":6743.8687},{"date":"2018-08-03","close":6571.415},{"date":"2018-08-06","close":6562.3384},{"date":"2018-08-07","close":6589.5679},{"date":"2018-08-08","close":6453.4194},{"date":"2018-08-09","close":6453.4194},{"date":"2018-08-10","close":6208.3525},{"date":"2018-08-13","close":5754.5269},{"date":"2018-08-14","close":5926.981},{"date":"2018-08-16","close":5772.6787},{"date":"2018-08-17","close":5736.373},{"date":"2018-08-20","close":5527.6123},{"date":"2018-08-21","close":5890.6748},{"date":"2018-08-22","close":5718.2202},{"date":"2018-08-23","close":5772.6787},{"date":"2018-08-24","close":5772.6787},{"date":"2018-08-27","close":5936.0571},{"date":"2018-08-28","close":5790.8325},{"date":"2018-08-29","close":5772.6787},{"date":"2018-08-30","close":5718.2202},{"date":"2018-08-31","close":5727.2974},{"date":"2018-09-03","close":5700.0674},{"date":"2018-09-04","close":5781.7554},{"date":"2018-09-05","close":5709.1431},{"date":"2018-09-06","close":5563.9185},{"date":"2018-09-07","close":5291.6226},{"date":"2018-09-10","close":5209.9331},{"date":"2018-09-11","close":5282.5469},{"date":"2018-09-12","close":5091.939},{"date":"2018-09-13","close":5137.3223},{"date":"2018-09-14","close":5101.0156},{"date":"2018-09-17","close":4983.0195},{"date":"2018-09-18","close":4983.0195},{"date":"2018-09-19","close":4910.4082},{"date":"2018-09-20","close":4819.6426},{"date":"2018-09-21","close":4892.2549},{"date":"2018-09-27","close":4737.9531},{"date":"2018-09-28","close":4819.6426},{"date":"2018-10-01","close":4756.1069},{"date":"2018-10-02","close":4638.1118},{"date":"2018-10-04","close":4465.6577},{"date":"2018-10-05","close":4338.5859},{"date":"2018-10-08","close":4152.5166},{"date":"2018-10-10","close":3948.2942},{"date":"2018-10-11","close":3712.3047},{"date":"2018-10-12","close":3766.7639},{"date":"2018-10-15","close":3648.7693},{"date":"2018-10-16","close":3698.6899},{"date":"2018-10-17","close":3680.5371},{"date":"2018-10-18","close":3721.3813},{"date":"2018-10-19","close":3653.3074},{"date":"2018-10-22","close":3617.0012},{"date":"2018-10-23","close":3707.7668},{"date":"2018-10-24","close":3775.8406},{"date":"2018-10-25","close":3544.3892},{"date":"2018-10-26","close":3281.1692},{"date":"2018-10-29","close":3022.4878},{"date":"2018-10-30","close":3213.0955},{"date":"2018-10-31","close":3394.626},{"date":"2018-11-01","close":3480.853},{"date":"2018-11-02","close":3757.6875},{"date":"2018-11-05","close":3730.458},{"date":"2018-11-06","close":3675.999},{"date":"2018-11-07","close":3526.2356},{"date":"2018-11-08","close":3839.3762},{"date":"2018-11-09","close":3916.5271},{"date":"2018-11-12","close":3766.7639},{"date":"2018-11-13","close":3685.075},{"date":"2018-11-14","close":3603.3865},{"date":"2018-11-15","close":3603.3865},{"date":"2018-11-16","close":3612.4626},{"date":"2018-11-19","close":3730.458},{"date":"2018-11-20","close":3576.157},{"date":"2018-11-21","close":3553.4653},{"date":"2018-11-22","close":3430.9321},{"date":"2018-11-23","close":3331.0901},{"date":"2018-11-26","close":3371.9343},{"date":"2018-11-27","close":3412.7791},{"date":"2018-11-28","close":3462.7},{"date":"2018-11-29","close":3376.4729},{"date":"2018-11-30","close":3340.167},{"date":"2018-12-03","close":3530.7742},{"date":"2018-12-04","close":3471.7769},{"date":"2018-12-05","close":3358.3198},{"date":"2018-12-06","close":3176.7886},{"date":"2018-12-07","close":3181.3271},{"date":"2018-12-10","close":3067.8706},{"date":"2018-12-11","close":2968.0286},{"date":"2018-12-12","close":3104.1763},{"date":"2018-12-13","close":3140.4827},{"date":"2018-12-14","close":2986.1816},{"date":"2018-12-17","close":2958.9514},{"date":"2018-12-18","close":2949.8752},{"date":"2018-12-19","close":3004.335},{"date":"2018-12-20","close":2899.9546},{"date":"2018-12-21","close":2909.0308},{"date":"2018-12-24","close":2831.8801},{"date":"2018-12-26","close":2722.9617},{"date":"2018-12-27","close":2875.7817},{"date":"2018-12-28","close":2996.1841},{"date":"2019-01-02","close":2898.936},{"date":"2019-01-03","close":2820.2104},{"date":"2019-01-04","close":2746.1162},{"date":"2019-01-07","close":2871.1501},{"date":"2019-01-08","close":2824.8418},{"date":"2019-01-09","close":2973.03},{"date":"2019-01-10","close":3056.3857},{"date":"2019-01-11","close":3102.6946},{"date":"2019-01-14","close":3037.8621},{"date":"2019-01-15","close":3213.8359},{"date":"2019-01-16","close":3213.8359},{"date":"2019-01-17","close":3792.6968},{"date":"2019-01-18","close":3769.5425},{"date":"2019-01-21","close":3806.5898},{"date":"2019-01-22","close":3751.0193},{"date":"2019-01-23","close":3751.0193},{"date":"2019-01-24","close":3834.375},{"date":"2019-01-25","close":3801.9587},{"date":"2019-01-28","close":3885.3147},{"date":"2019-01-29","close":3825.113},{"date":"2019-01-30","close":3954.7781},{"date":"2019-01-31","close":4126.1206},{"date":"2019-02-01","close":3922.3616},{"date":"2019-02-07","close":4014.9795},{"date":"2019-02-08","close":3964.0398},{"date":"2019-02-11","close":3903.8384},{"date":"2019-02-12","close":4070.55},{"date":"2019-02-13","close":4413.2358},{"date":"2019-02-14","close":4561.4238},{"date":"2019-02-15","close":4478.0688},{"date":"2019-02-18","close":4589.2095},{"date":"2019-02-19","close":4538.269},{"date":"2019-02-20","close":4547.5317},{"date":"2019-02-21","close":4450.2827},{"date":"2019-02-22","close":4339.1426},{"date":"2019-02-25","close":4445.6523},{"date":"2019-02-26","close":4362.2959},{"date":"2019-02-27","close":4403.9741},{"date":"2019-02-28","close":4140.0142},{"date":"2019-03-04","close":4084.4424},{"date":"2019-03-05","close":3973.3013},{"date":"2019-03-06","close":3982.563},{"date":"2019-03-07","close":3922.3616},{"date":"2019-03-08","close":3820.4822},{"date":"2019-03-11","close":3885.3147},{"date":"2019-03-12","close":4061.2886},{"date":"2019-03-13","close":4047.395},{"date":"2019-03-14","close":4630.8872},{"date":"2019-03-15","close":4751.291},{"date":"2019-03-18","close":4704.9819},{"date":"2019-03-19","close":4579.9482},{"date":"2019-03-20","close":4612.3638},{"date":"2019-03-21","close":4612.3638},{"date":"2019-03-22","close":4616.9946},{"date":"2019-03-25","close":4362.2959},{"date":"2019-03-26","close":4441.0215},{"date":"2019-03-27","close":4357.6655},{"date":"2019-03-28","close":4135.3818},{"date":"2019-03-29","close":4265.0474},{"date":"2019-04-01","close":4478.0688},{"date":"2019-04-02","close":4496.5923},{"date":"2019-04-03","close":4561.4238},{"date":"2019-04-04","close":4584.5791},{"date":"2019-04-05","close":4667.9346},{"date":"2019-04-08","close":4515.1152},{"date":"2019-04-09","close":4667.9346},{"date":"2019-04-10","close":5056.9297},{"date":"2019-04-11","close":5093.9766},{"date":"2019-04-12","close":5103.2378},{"date":"2019-04-15","close":4992.0972},{"date":"2019-04-16","close":4769.8145},{"date":"2019-04-17","close":4834.646},{"date":"2019-04-18","close":4704.9819},{"date":"2019-04-19","close":4862.4326},{"date":"2019-04-22","close":4788.3374},{"date":"2019-04-23","close":5371.8296},{"date":"2019-04-24","close":5344.0439},{"date":"2019-04-25","close":5149.5464},{"date":"2019-04-26","close":5242.165},{"date":"2019-04-29","close":5288.4736},{"date":"2019-04-30","close":5306.9971},{"date":"2019-05-02","close":5325.521},{"date":"2019-05-03","close":5353.3062},{"date":"2019-05-07","close":5251.4263},{"date":"2019-05-08","close":4853.1699},{"date":"2019-05-09","close":4547.5317},{"date":"2019-05-10","close":4561.4238},{"date":"2019-05-13","close":4329.8804},{"date":"2019-05-14","close":4399.3433},{"date":"2019-05-15","close":4695.7202},{"date":"2019-05-16","close":4529.0083},{"date":"2019-05-17","close":4417.8662},{"date":"2019-05-20","close":4329.8804},{"date":"2019-05-21","close":4366.9268},{"date":"2019-05-22","close":4390.0815},{"date":"2019-05-23","close":4167.7988},{"date":"2019-05-24","close":4121.4902},{"date":"2019-05-27","close":4042.7651},{"date":"2019-05-28","close":4223.3691},{"date":"2019-05-29","close":4116.8589},{"date":"2019-05-30","close":4135.3818},{"date":"2019-05-31","close":4121.4902},{"date":"2019-06-03","close":4052.0266},{"date":"2019-06-04","close":4075.1814},{"date":"2019-06-05","close":4241.8931},{"date":"2019-06-07","close":4603.1025},{"date":"2019-06-10","close":4677.1958},{"date":"2019-06-11","close":4658.6724},{"date":"2019-06-12","close":4538.269},{"date":"2019-06-13","close":4519.7461},{"date":"2019-06-14","close":4459.5454},{"date":"2019-06-17","close":4445.6523},{"date":"2019-06-18","close":4427.1284},{"date":"2019-06-19","close":4552.1626},{"date":"2019-06-20","close":4686.458},{"date":"2019-06-21","close":4584.5791},{"date":"2019-06-24","close":4454.9136},{"date":"2019-06-25","close":4306.7256},{"date":"2019-06-26","close":4320.6182},{"date":"2019-06-27","close":4496.5923},{"date":"2019-06-28","close":4445.6523},{"date":"2019-07-01","close":4538.269},{"date":"2019-07-02","close":4519.7461},{"date":"2019-07-03","close":4908.7412},{"date":"2019-07-04","close":4779.0767},{"date":"2019-07-05","close":4880.9556},{"date":"2019-07-08","close":4329.8804},{"date":"2019-07-09","close":4093.7048},{"date":"2019-07-10","close":4246.5239},{"date":"2019-07-11","close":4366.9268},{"date":"2019-07-12","close":4353.0347},{"date":"2019-07-15","close":4325.2485},{"date":"2019-07-16","close":4478.0688},{"date":"2019-07-17","close":4339.1426},{"date":"2019-07-18","close":4297.4634},{"date":"2019-07-19","close":4380.8193},{"date":"2019-07-22","close":4403.9741},{"date":"2019-07-23","close":4408.605},{"date":"2019-07-24","close":4181.6914},{"date":"2019-07-25","close":4093.7048},{"date":"2019-07-26","close":3866.791},{"date":"2019-07-29","close":3653.7703},{"date":"2019-07-30","close":3649.1394},{"date":"2019-07-31","close":3774.1736},{"date":"2019-08-01","close":3681.5559},{"date":"2019-08-02","close":3704.7102},{"date":"2019-08-05","close":3362.0247},{"date":"2019-08-06","close":3149.0037},{"date":"2019-08-07","close":3352.7627},{"date":"2019-08-08","close":3519.4746},{"date":"2019-08-09","close":3533.3672},{"date":"2019-08-12","close":3612.092},{"date":"2019-08-13","close":3621.354},{"date":"2019-08-14","close":3676.9248},{"date":"2019-08-16","close":3663.032},{"date":"2019-08-19","close":3695.4482},{"date":"2019-08-20","close":3755.6499},{"date":"2019-08-21","close":3871.4219},{"date":"2019-08-22","close":3806.5898},{"date":"2019-08-23","close":3778.8042},{"date":"2019-08-26","close":3653.7703},{"date":"2019-08-27","close":3769.5425},{"date":"2019-08-28","close":3769.5425},{"date":"2019-08-29","close":3704.7102},{"date":"2019-08-30","close":3751.0193},{"date":"2019-09-02","close":3848.2678},{"date":"2019-09-03","close":3834.375},{"date":"2019-09-04","close":3922.3616},{"date":"2019-09-05","close":3977.9321},{"date":"2019-09-06","close":3945.5164},{"date":"2019-09-09","close":3843.6365},{"date":"2019-09-10","close":3940.8848},{"date":"2019-09-11","close":4001.0869},{"date":"2019-09-16","close":4010.3486},{"date":"2019-09-17","close":4028.8716},{"date":"2019-09-18","close":4010.3486},{"date":"2019-09-19","close":4144.6445},{"date":"2019-09-20","close":4121.4902},{"date":"2019-09-23","close":4052.0266},{"date":"2019-09-24","close":4140.0142},{"date":"2019-09-25","close":4038.134},{"date":"2019-09-26","close":4056.6582},{"date":"2019-09-27","close":4038.134},{"date":"2019-09-30","close":3926.9929},{"date":"2019-10-01","close":4019.6104},{"date":"2019-10-02","close":3950.1475},{"date":"2019-10-04","close":3815.8513},{"date":"2019-10-07","close":3806.5898},{"date":"2019-10-08","close":3973.3013},{"date":"2019-10-10","close":3825.113},{"date":"2019-10-11","close":4149.2754},{"date":"2019-10-14","close":4255.7852},{"date":"2019-10-15","close":4445.6523},{"date":"2019-10-16","close":4385.4507},{"date":"2019-10-17","close":4385.4507},{"date":"2019-10-18","close":4427.1284},{"date":"2019-10-21","close":4454.9136},{"date":"2019-10-22","close":4431.7593},{"date":"2019-10-23","close":4376.1895},{"date":"2019-10-24","close":4441.0215},{"date":"2019-10-25","close":4621.6255},{"date":"2019-10-28","close":4501.2227},{"date":"2019-10-29","close":4515.1152},{"date":"2019-10-30","close":4297.4634},{"date":"2019-10-31","close":4454.9136},{"date":"2019-11-01","close":4487.3301},{"date":"2019-11-04","close":4487.3301},{"date":"2019-11-05","close":4464.1753},{"date":"2019-11-06","close":4376.1895},{"date":"2019-11-07","close":4265.0474},{"date":"2019-11-08","close":4255.7852},{"date":"2019-11-11","close":4214.1079},{"date":"2019-11-12","close":4357.6655},{"date":"2019-11-13","close":4334.5107},{"date":"2019-11-14","close":4353.0347},{"date":"2019-11-15","close":4441.0215},{"date":"2019-11-18","close":4570.6855},{"date":"2019-11-19","close":4510.4844},{"date":"2019-11-20","close":4399.3433},{"date":"2019-11-21","close":4195.5845},{"date":"2019-11-22","close":4204.8457},{"date":"2019-11-25","close":4241.8931},{"date":"2019-11-26","close":4302.0942},{"date":"2019-11-27","close":4232.6313},{"date":"2019-11-28","close":4172.4292},{"date":"2019-11-29","close":4052.0266},{"date":"2019-12-02","close":4098.3354},{"date":"2019-12-03","close":4098.3354},{"date":"2019-12-04","close":3991.8252},{"date":"2019-12-05","close":3899.207},{"date":"2019-12-06","close":3991.8252},{"date":"2019-12-09","close":4010.3486},{"date":"2019-12-10","close":3968.6707},{"date":"2019-12-11","close":3996.4561},{"date":"2019-12-12","close":4144.6445},{"date":"2019-12-13","close":4353.0347},{"date":"2019-12-16","close":4413.2358},{"date":"2019-12-17","close":4825.3853},{"date":"2019-12-18","close":4862.4326},{"date":"2019-12-19","close":4816.123},{"date":"2019-12-20","close":4918.0029},{"date":"2019-12-23","close":4723.5049},{"date":"2019-12-24","close":4760.5527},{"date":"2019-12-26","close":4908.7412},{"date":"2019-12-27","close":5133.1401},{"date":"2019-12-30","close":5077.041},{"date":"2020-01-02","close":5095.7402},{"date":"2020-01-03","close":5095.7402},{"date":"2020-01-06","close":5039.6406},{"date":"2020-01-07","close":4955.4907},{"date":"2020-01-08","close":5048.9902},{"date":"2020-01-09","close":5422.9902},{"date":"2020-01-10","close":5451.0396},{"date":"2020-01-13","close":5413.6401},{"date":"2020-01-14","close":5422.9902},{"date":"2020-01-15","close":5422.9902},{"date":"2020-01-16","close":5937.2388},{"date":"2020-01-17","close":6133.5884},{"date":"2020-01-20","close":6096.1885},{"date":"2020-01-21","close":6049.4385},{"date":"2020-01-22","close":6301.8882},{"date":"2020-01-23","close":6114.8887},{"date":"2020-01-28","close":6030.7388},{"date":"2020-01-29","close":6208.3887},{"date":"2020-01-30","close":5825.0396},{"date":"2020-01-31","close":5638.0396},{"date":"2020-02-03","close":5862.4395},{"date":"2020-02-04","close":5899.8394},{"date":"2020-02-05","close":5712.8394},{"date":"2020-02-06","close":5853.0894},{"date":"2020-02-07","close":5787.6387},{"date":"2020-02-10","close":5638.0396},{"date":"2020-02-11","close":5815.6895},{"date":"2020-02-12","close":6311.2388},{"date":"2020-02-13","close":6170.9883},{"date":"2020-02-14","close":6638.4878},{"date":"2020-02-17","close":6516.938},{"date":"2020-02-18","close":6049.4385},{"date":"2020-02-19","close":6105.5391},{"date":"2020-02-20","close":6040.0889},{"date":"2020-02-21","close":6049.4385},{"date":"2020-02-24","close":5694.1396},{"date":"2020-02-25","close":5899.8394},{"date":"2020-02-26","close":5806.3398},{"date":"2020-02-27","close":5563.2397},{"date":"2020-02-28","close":5086.3906},{"date":"2020-03-02","close":5544.54},{"date":"2020-03-03","close":5591.29},{"date":"2020-03-04","close":5787.6387},{"date":"2020-03-05","close":6040.0889},{"date":"2020-03-06","close":5890.4893},{"date":"2020-03-09","close":5890.4893},{"date":"2020-03-10","close":5703.4897},{"date":"2020-03-11","close":5282.7397},{"date":"2020-03-12","close":5282.7397},{"date":"2020-03-13","close":4530.0664},{"date":"2020-03-16","close":4113.9922},{"date":"2020-03-17","close":4160.7422},{"date":"2020-03-18","close":3819.468},{"date":"2020-03-19","close":3207.0439},{"date":"2020-03-20","close":3487.5437},{"date":"2020-03-23","close":3136.9192},{"date":"2020-03-24","close":3515.5935},{"date":"2020-03-25","close":3772.718},{"date":"2020-03-26","close":3978.4172},{"date":"2020-03-27","close":3987.7681},{"date":"2020-03-30","close":4095.2925},{"date":"2020-03-31","close":4179.4424},{"date":"2020-04-01","close":4025.1672},{"date":"2020-04-02","close":4142.0425},{"date":"2020-04-03","close":4216.8423},{"date":"2020-04-06","close":4394.4922},{"date":"2020-04-07","close":4516.0415},{"date":"2020-04-08","close":4609.542},{"date":"2020-04-09","close":4637.5913},{"date":"2020-04-10","close":4567.4658},{"date":"2020-04-13","close":4300.9922},{"date":"2020-04-14","close":4366.4419},{"date":"2020-04-16","close":4497.3413},{"date":"2020-04-17","close":4651.6162},{"date":"2020-04-20","close":4721.7407},{"date":"2020-04-21","close":4674.9912},{"date":"2020-04-22","close":4674.9912},{"date":"2020-04-23","close":4674.9912},{"date":"2020-04-24","close":4511.3667},{"date":"2020-04-27","close":4618.8911},{"date":"2020-04-28","close":4576.8164},{"date":"2020-04-29","close":4646.9414},{"date":"2020-05-04","close":4646.9414},{"date":"2020-05-06","close":4815.2412},{"date":"2020-05-07","close":5179.8901},{"date":"2020-05-08","close":5254.6904},{"date":"2020-05-11","close":5235.9897},{"date":"2020-05-12","close":5142.4907},{"date":"2020-05-13","close":5095.7402},{"date":"2020-05-14","close":5086.3906},{"date":"2020-05-15","close":5460.3901},{"date":"2020-05-18","close":5422.9902},{"date":"2020-05-19","close":5488.4399},{"date":"2020-05-20","close":5675.4399},{"date":"2020-05-21","close":5955.939},{"date":"2020-05-22","close":6264.4878},{"date":"2020-05-25","close":6423.438},{"date":"2020-05-26","close":6414.0879},{"date":"2020-05-27","close":6114.8887},{"date":"2020-05-28","close":5890.4893},{"date":"2020-05-29","close":5815.6895},{"date":"2020-06-01","close":6133.5884},{"date":"2020-06-02","close":6049.4385},{"date":"2020-06-03","close":5890.4893},{"date":"2020-06-04","close":6058.7891},{"date":"2020-06-05","close":6021.3892},{"date":"2020-06-08","close":6002.689},{"date":"2020-06-09","close":6180.3384},{"date":"2020-06-10","close":6012.0386},{"date":"2020-06-11","close":5806.3398},{"date":"2020-06-12","close":5703.4897},{"date":"2020-06-15","close":5151.8403},{"date":"2020-06-16","close":5628.6899},{"date":"2020-06-17","close":5572.5894},{"date":"2020-06-18","close":5581.939},{"date":"2020-06-19","close":5591.29},{"date":"2020-06-22","close":5722.1895},{"date":"2020-06-23","close":5628.6899},{"date":"2020-06-24","close":5834.3892},{"date":"2020-06-25","close":5619.3394},{"date":"2020-06-26","close":5609.9897},{"date":"2020-06-29","close":5563.2397},{"date":"2020-06-30","close":5516.4897},{"date":"2020-07-01","close":5656.7397},{"date":"2020-07-02","close":5853.0894},{"date":"2020-07-03","close":5787.6387},{"date":"2020-07-06","close":6049.4385},{"date":"2020-07-07","close":5955.939},{"date":"2020-07-08","close":5993.3389},{"date":"2020-07-09","close":5983.9888},{"date":"2020-07-10","close":6021.3892},{"date":"2020-07-13","close":6086.8384},{"date":"2020-07-14","close":6002.689},{"date":"2020-07-15","close":6255.1382},{"date":"2020-07-16","close":6114.8887},{"date":"2020-07-17","close":6142.939},{"date":"2020-07-20","close":5983.9888},{"date":"2020-07-21","close":5983.9888},{"date":"2020-07-22","close":6002.689},{"date":"2020-07-23","close":5983.9888},{"date":"2020-07-24","close":5787.6387},{"date":"2020-07-27","close":5974.6396},{"date":"2020-07-28","close":6236.439},{"date":"2020-07-29","close":6208.3887},{"date":"2020-07-30","close":6329.9375},{"date":"2020-07-31","close":6199.0381},{"date":"2020-08-03","close":6189.6885},{"date":"2020-08-04","close":7330.3862},{"date":"2020-08-05","close":6965.7373},{"date":"2020-08-06","close":6825.4878},{"date":"2020-08-07","close":6900.2866},{"date":"2020-08-10","close":7012.4868},{"date":"2020-08-11","close":6853.5371},{"date":"2020-08-12","close":6825.4878},{"date":"2020-08-13","close":7031.187},{"date":"2020-08-14","close":7040.5376},{"date":"2020-08-18","close":6460.8384},{"date":"2020-08-19","close":6582.3877},{"date":"2020-08-20","close":6049.4385},{"date":"2020-08-21","close":6105.5391},{"date":"2020-08-24","close":6301.8882},{"date":"2020-08-25","close":6470.188},{"date":"2020-08-26","close":6404.7383},{"date":"2020-08-27","close":6208.3887},{"date":"2020-08-28","close":6236.439},{"date":"2020-08-31","close":6470.188},{"date":"2020-09-01","close":6554.3379},{"date":"2020-09-02","close":6601.0874},{"date":"2020-09-03","close":6788.0879},{"date":"2020-09-04","close":6591.7378},{"date":"2020-09-07","close":6750.687},{"date":"2020-09-08","close":6844.1875},{"date":"2020-09-09","close":6760.0376},{"date":"2020-09-10","close":6825.4878},{"date":"2020-09-11","close":7087.2871},{"date":"2020-09-14","close":7012.4868},{"date":"2020-09-15","close":7171.437},{"date":"2020-09-16","close":7012.4868},{"date":"2020-09-17","close":6741.3374},{"date":"2020-09-18","close":6825.4878},{"date":"2020-09-21","close":6834.8374},{"date":"2020-09-22","close":6516.938},{"date":"2020-09-23","close":6498.2378},{"date":"2020-09-24","close":6227.0894},{"date":"2020-09-25","close":6227.0894},{"date":"2020-09-28","close":6498.2378},{"date":"2020-09-29","close":6488.8877},{"date":"2020-10-05","close":6909.6367},{"date":"2020-10-06","close":6918.9873},{"date":"2020-10-07","close":6965.7373},{"date":"2020-10-08","close":6881.5874},{"date":"2020-10-12","close":6853.5371},{"date":"2020-10-13","close":6918.9873},{"date":"2020-10-14","close":6685.2373},{"date":"2020-10-15","close":6507.5884},{"date":"2020-10-16","close":6423.438},{"date":"2020-10-19","close":6329.9375},{"date":"2020-10-20","close":6442.1387},{"date":"2020-10-21","close":6432.7876},{"date":"2020-10-22","close":6339.2881},{"date":"2020-10-23","close":6357.9888},{"date":"2020-10-26","close":6058.7891},{"date":"2020-10-27","close":6049.4385},{"date":"2020-10-28","close":6180.3384},{"date":"2020-10-29","close":6311.2388},{"date":"2020-10-30","close":6217.7383},{"date":"2020-11-02","close":6273.8384},{"date":"2020-11-03","close":6563.688},{"date":"2020-11-04","close":6675.8877},{"date":"2020-11-05","close":6956.3872},{"date":"2020-11-06","close":6694.5874},{"date":"2020-11-09","close":6713.2881},{"date":"2020-11-10","close":6685.2373},{"date":"2020-11-11","close":6591.7378},{"date":"2020-11-12","close":6638.4878},{"date":"2020-11-13","close":6685.2373},{"date":"2020-11-16","close":6947.0366},{"date":"2020-11-17","close":6984.437},{"date":"2020-11-18","close":6937.687},{"date":"2020-11-19","close":6993.7871},{"date":"2020-11-20","close":6965.7373},{"date":"2020-11-23","close":6956.3872},{"date":"2020-11-24","close":7087.2871},{"date":"2020-11-25","close":6853.5371},{"date":"2020-11-26","close":6890.937},{"date":"2020-11-27","close":6965.7373},{"date":"2020-11-30","close":6909.6367},{"date":"2020-12-01","close":6918.9873},{"date":"2020-12-02","close":7152.7363},{"date":"2020-12-03","close":7134.0366},{"date":"2020-12-04","close":7049.8872},{"date":"2020-12-07","close":6956.3872},{"date":"2020-12-08","close":7115.3369},{"date":"2020-12-09","close":7311.6865},{"date":"2020-12-10","close":7367.7866},{"date":"2020-12-11","close":7264.9365},{"date":"2020-12-14","close":7105.9868},{"date":"2020-12-15","close":7292.9858},{"date":"2020-12-16","close":7302.3364},{"date":"2020-12-17","close":8050.3345},{"date":"2020-12-18","close":7769.8354},{"date":"2020-12-21","close":7863.335},{"date":"2020-12-22","close":7592.186},{"date":"2020-12-23","close":7713.7354},{"date":"2020-12-24","close":7685.6865},{"date":"2020-12-28","close":7825.9355},{"date":"2020-12-29","close":7995.8599},{"date":"2020-12-30","close":8090.2612},{"date":"2021-01-04","close":8175.2246},{"date":"2021-01-05","close":8212.9844},{"date":"2021-01-06","close":8222.4258},{"date":"2021-01-07","close":8222.4258},{"date":"2021-01-08","close":8260.1855},{"date":"2021-01-11","close":8043.0601},{"date":"2021-01-12","close":8071.3813},{"date":"2021-01-13","close":7995.8594},{"date":"2021-01-14","close":8411.2295},{"date":"2021-01-15","close":8581.1523},{"date":"2021-01-18","close":9223.0879},{"date":"2021-01-19","close":9581.8145},{"date":"2021-01-20","close":10195.4277},{"date":"2021-01-21","close":10903.4443},{"date":"2021-01-22","close":12366.6768},{"date":"2021-01-25","close":12697.085},{"date":"2021-01-26","close":12838.6875},{"date":"2021-01-27","close":12649.8828},{"date":"2021-01-28","close":12225.0742},{"date":"2021-01-29","close":11705.8633},{"date":"2021-02-01","close":12177.873},{"date":"2021-02-02","close":11941.8682},{"date":"2021-02-03","close":12366.6768},{"date":"2021-02-04","close":11847.4668},{"date":"2021-02-05","close":11753.0635},{"date":"2021-02-08","close":11469.8574},{"date":"2021-02-09","close":11422.6553},{"date":"2021-02-10","close":11517.0586},{"date":"2021-02-15","close":11894.667},{"date":"2021-02-16","close":11941.8682},{"date":"2021-02-17","close":11658.6621},{"date":"2021-02-18","close":11092.248},{"date":"2021-02-19","close":11658.6621},{"date":"2021-02-22","close":11941.8682},{"date":"2021-02-23","close":11800.2646},{"date":"2021-02-24","close":11092.248},{"date":"2021-02-25","close":11894.667},{"date":"2021-02-26","close":11328.2539},{"date":"2021-03-02","close":12177.873},{"date":"2021-03-03","close":12319.4766},{"date":"2021-03-04","close":12366.6768},{"date":"2021-03-05","close":11800.2646},{"date":"2021-03-08","close":11375.457},{"date":"2021-03-09","close":11517.0586},{"date":"2021-03-10","close":11469.8574},{"date":"2021-03-11","close":11658.6621},{"date":"2021-03-12","close":11611.4609},{"date":"2021-03-15","close":11281.0537},{"date":"2021-03-16","close":11894.667},{"date":"2021-03-17","close":11658.6621},{"date":"2021-03-18","close":11658.6621},{"date":"2021-03-19","close":11800.2646},{"date":"2021-03-22","close":12885.8896},{"date":"2021-03-23","close":12555.4824},{"date":"2021-03-24","close":12791.4883},{"date":"2021-03-25","close":12602.6836},{"date":"2021-03-26","close":12838.6875},{"date":"2021-03-29","close":12508.2812},{"date":"2021-03-30","close":12177.873},{"date":"2021-03-31","close":12177.873},{"date":"2021-04-01","close":12319.4766},{"date":"2021-04-02","close":13169.0957},{"date":"2021-04-05","close":13782.71},{"date":"2021-04-06","close":13641.1064},{"date":"2021-04-07","close":14632.3291},{"date":"2021-04-08","close":14443.5244},{"date":"2021-04-09","close":14396.3232},{"date":"2021-04-12","close":14726.7314},{"date":"2021-04-13","close":14490.7256},{"date":"2021-04-14","close":14207.5176},{"date":"2021-04-15","close":14254.7207},{"date":"2021-04-16","close":14301.9209},{"date":"2021-04-19","close":14632.3291},{"date":"2021-04-20","close":14537.9258},{"date":"2021-04-21","close":14443.5244},{"date":"2021-04-22","close":14443.5244},{"date":"2021-04-23","close":14301.9209},{"date":"2021-04-26","close":14821.1318},{"date":"2021-04-27","close":14868.334},{"date":"2021-04-28","close":14160.3174},{"date":"2021-04-29","close":13310.6992},{"date":"2021-04-30","close":13169.0957},{"date":"2021-05-03","close":12980.291},{"date":"2021-05-04","close":13263.4971},{"date":"2021-05-06","close":13688.3076},{"date":"2021-05-07","close":13735.5078},{"date":"2021-05-10","close":13782.71},{"date":"2021-05-11","close":13405.1016},{"date":"2021-05-12","close":13688.3076},{"date":"2021-05-13","close":13782.71},{"date":"2021-05-14","close":14349.123},{"date":"2021-05-17","close":13829.9102},{"date":"2021-05-18","close":14160.3174},{"date":"2021-05-20","close":14585.127},{"date":"2021-05-21","close":14490.7256},{"date":"2021-05-24","close":13971.5127},{"date":"2021-05-25","close":13924.3125},{"date":"2021-05-26","close":13593.9043},{"date":"2021-05-27","close":13263.4971},{"date":"2021-05-28","close":13121.8945},{"date":"2021-05-31","close":13263.4971},{"date":"2021-06-01","close":13216.2969},{"date":"2021-06-02","close":13216.2969},{"date":"2021-06-03","close":13499.5029},{"date":"2021-06-04","close":13216.2969},{"date":"2021-06-07","close":13027.4932},{"date":"2021-06-08","close":12697.085},{"date":"2021-06-09","close":12177.873},{"date":"2021-06-10","close":12555.4824},{"date":"2021-06-11","close":12555.4824},{"date":"2021-06-14","close":12366.6768},{"date":"2021-06-15","close":12225.0742},{"date":"2021-06-16","close":12225.0742},{"date":"2021-06-17","close":12744.2861},{"date":"2021-06-18","close":12697.085},{"date":"2021-06-21","close":12225.0742},{"date":"2021-06-22","close":12366.6768},{"date":"2021-06-23","close":12461.0801},{"date":"2021-06-24","close":12791.4883},{"date":"2021-06-25","close":12791.4883},{"date":"2021-06-28","close":13263.4971},{"date":"2021-06-29","close":13452.3018},{"date":"2021-06-30","close":13499.5029},{"date":"2021-07-01","close":13216.2969},{"date":"2021-07-02","close":13310.6992},{"date":"2021-07-05","close":13310.6992},{"date":"2021-07-06","close":13405.1016},{"date":"2021-07-07","close":13027.4932},{"date":"2021-07-08","close":12555.4824},{"date":"2021-07-09","close":12744.2861},{"date":"2021-07-12","close":12744.2861},{"date":"2021-07-13","close":13216.2969},{"date":"2021-07-14","close":13121.8945},{"date":"2021-07-15","close":13499.5029},{"date":"2021-07-16","close":13452.3018},{"date":"2021-07-19","close":13405.1016},{"date":"2021-07-20","close":14018.7158},{"date":"2021-07-21","close":13829.9102},{"date":"2021-07-22","close":14396.3232},{"date":"2021-07-23","close":14490.7256},{"date":"2021-07-26","close":14160.3174},{"date":"2021-07-27","close":14490.7256},{"date":"2021-07-28","close":14160.3174},{"date":"2021-07-29","close":13971.5127},{"date":"2021-07-30","close":13924.3125},{"date":"2021-08-02","close":14207.5176},{"date":"2021-08-03","close":14443.5244},{"date":"2021-08-04","close":14349.123},{"date":"2021-08-05","close":14537.9258},{"date":"2021-08-06","close":14490.7256},{"date":"2021-08-09","close":14726.7314},{"date":"2021-08-10","close":14113.1182},{"date":"2021-08-11","close":13405.1016},{"date":"2021-08-12","close":13216.2969},{"date":"2021-08-13","close":12933.0898},{"date":"2021-08-17","close":12791.4883},{"date":"2021-08-18","close":13452.3018},{"date":"2021-08-19","close":12980.291},{"date":"2021-08-20","close":13027.4932},{"date":"2021-08-23","close":13121.8945},{"date":"2021-08-24","close":13593.9043},{"date":"2021-08-25","close":13499.5029},{"date":"2021-08-26","close":13546.7041},{"date":"2021-08-27","close":13452.3018},{"date":"2021-08-30","close":13310.6992},{"date":"2021-08-31","close":13452.3018},{"date":"2021-09-01","close":13357.8994},{"date":"2021-09-02","close":13074.6943},{"date":"2021-09-03","close":13074.6943},{"date":"2021-09-06","close":13310.6992},{"date":"2021-09-07","close":13074.6943},{"date":"2021-09-08","close":12744.2861},{"date":"2021-09-09","close":12508.2812},{"date":"2021-09-10","close":12697.085},{"date":"2021-09-13","close":12744.2861},{"date":"2021-09-14","close":12838.6875},{"date":"2021-09-15","close":12744.2861},{"date":"2021-09-16","close":12366.6768},{"date":"2021-09-17","close":12697.085},{"date":"2021-09-23","close":12602.6836},{"date":"2021-09-24","close":12744.2861},{"date":"2021-09-27","close":13216.2969},{"date":"2021-09-28","close":12885.8896},{"date":"2021-09-29","close":12649.8828},{"date":"2021-09-30","close":12413.8789},{"date":"2021-10-01","close":11989.0703},{"date":"2021-10-05","close":11611.4609},{"date":"2021-10-06","close":10525.8359},{"date":"2021-10-07","close":11375.457},{"date":"2021-10-08","close":11328.2539},{"date":"2021-10-12","close":11233.8525},{"date":"2021-10-13","close":11139.4502},{"date":"2021-10-14","close":11705.8633},{"date":"2021-10-15","close":11847.4668},{"date":"2021-10-18","close":11800.2646},{"date":"2021-10-19","close":11753.0635},{"date":"2021-10-20","close":11517.0586},{"date":"2021-10-21","close":11281.0537},{"date":"2021-10-22","close":11375.457},{"date":"2021-10-25","close":11469.8574},{"date":"2021-10-26","close":11611.4609},{"date":"2021-10-27","close":11469.8574},{"date":"2021-10-28","close":12508.2812},{"date":"2021-10-29","close":12508.2812},{"date":"2021-11-01","close":11989.0703},{"date":"2021-11-02","close":12083.4717},{"date":"2021-11-03","close":11611.4609},{"date":"2021-11-04","close":11469.8574},{"date":"2021-11-05","close":11375.457},{"date":"2021-11-08","close":11753.0635},{"date":"2021-11-09","close":11753.0635},{"date":"2021-11-10","close":11705.8633},{"date":"2021-11-11","close":11281.0537},{"date":"2021-11-12","close":12083.4717},{"date":"2021-11-15","close":12555.4824},{"date":"2021-11-16","close":12791.4883},{"date":"2021-11-17","close":12602.6836},{"date":"2021-11-18","close":12366.6768},{"date":"2021-11-19","close":13263.4971},{"date":"2021-11-22","close":13546.7041},{"date":"2021-11-23","close":13593.9043},{"date":"2021-11-24","close":13216.2969},{"date":"2021-11-25","close":13027.4932},{"date":"2021-11-26","close":12366.6768},{"date":"2021-11-29","close":12413.8789},{"date":"2021-11-30","close":12177.873},{"date":"2021-12-01","close":12744.2861},{"date":"2021-12-02","close":13357.8994},{"date":"2021-12-03","close":13405.1016},{"date":"2021-12-06","close":13971.5127},{"date":"2021-12-07","close":13924.3125},{"date":"2021-12-08","close":13546.7041},{"date":"2021-12-09","close":13310.6992},{"date":"2021-12-10","close":13169.0957},{"date":"2021-12-13","close":13121.8945},{"date":"2021-12-14","close":12933.0898},{"date":"2021-12-15","close":13121.8945},{"date":"2021-12-16","close":13027.4932},{"date":"2021-12-17","close":12697.085},{"date":"2021-12-20","close":12461.0801},{"date":"2021-12-21","close":12885.8896},{"date":"2021-12-22","close":13216.2969},{"date":"2021-12-23","close":13263.4971},{"date":"2021-12-24","close":13263.4971},{"date":"2021-12-27","close":13074.6943},{"date":"2021-12-28","close":13263.4971},{"date":"2021-12-29","close":13234.9336},{"date":"2021-12-30","close":13901.4414},{"date":"2022-01-03","close":14600.0},{"date":"2022-01-04","close":13520.5791},{"date":"2022-01-05","close":12854.0713},{"date":"2022-01-06","close":12663.6416},{"date":"2022-01-07","close":12901.6797},{"date":"2022-01-10","close":12425.6025},{"date":"2022-01-11","close":12616.0342},{"date":"2022-01-12","close":12758.8564},{"date":"2022-01-13","close":12949.2861},{"date":"2022-01-14","close":12806.4648},{"date":"2022-01-17","close":12520.8184},{"date":"2022-01-18","close":12330.3867},{"date":"2022-01-19","close":11997.1338},{"date":"2022-01-20","close":12235.1719},{"date":"2022-01-21","close":11806.7031},{"date":"2022-01-24","close":12330.3867},{"date":"2022-01-25","close":12616.0342},{"date":"2022-01-26","close":12616.0342},{"date":"2022-01-27","close":12377.9941},{"date":"2022-01-28","close":12520.8184},{"date":"2022-02-03","close":12330.3867},{"date":"2022-02-04","close":12187.5654},{"date":"2022-02-07","close":11901.918},{"date":"2022-02-08","close":11901.918},{"date":"2022-02-09","close":11901.918},{"date":"2022-02-10","close":12235.1719},{"date":"2022-02-11","close":11759.0947},{"date":"2022-02-14","close":11187.8027},{"date":"2022-02-15","close":10997.3721},{"date":"2022-02-16","close":11568.665},{"date":"2022-02-17","close":11283.0186},{"date":"2022-02-18","close":11378.2344},{"date":"2022-02-21","close":11378.2344},{"date":"2022-02-22","close":11378.2344},{"date":"2022-02-23","close":11378.2344},{"date":"2022-02-24","close":10568.9043},{"date":"2022-02-25","close":10711.7256},{"date":"2022-02-28","close":10711.7256},{"date":"2022-03-02","close":10806.9414},{"date":"2022-03-03","close":11283.0186},{"date":"2022-03-04","close":11283.0186},{"date":"2022-03-07","close":10759.334},{"date":"2022-03-08","close":10664.1191},{"date":"2022-03-10","close":10664.1191},{"date":"2022-03-11","close":10664.1191},{"date":"2022-03-14","close":10378.4727},{"date":"2022-03-15","close":10378.4727},{"date":"2022-03-16","close":10378.4727},{"date":"2022-03-17","close":10378.4727},{"date":"2022-03-18","close":11044.9805},{"date":"2022-03-21","close":11044.9805},{"date":"2022-03-22","close":11044.9805},{"date":"2022-03-23","close":10997.3721},{"date":"2022-03-24","close":10997.3721},{"date":"2022-03-25","close":11092.5879},{"date":"2022-03-28","close":11187.8027},{"date":"2022-03-29","close":11092.5879},{"date":"2022-03-30","close":11044.9805},{"date":"2022-03-31","close":11092.5879},{"date":"2022-04-01","close":10997.3721},{"date":"2022-04-04","close":11235.4111},{"date":"2022-04-05","close":11187.8027},{"date":"2022-04-06","close":10949.7646},{"date":"2022-04-07","close":10759.334},{"date":"2022-04-08","close":10759.334},{"date":"2022-04-11","close":10997.3721},{"date":"2022-04-12","close":10664.1191},{"date":"2022-04-13","close":10997.3721},{"date":"2022-04-14","close":10997.3721},{"date":"2022-04-15","close":10759.334},{"date":"2022-04-18","close":10711.7256},{"date":"2022-04-19","close":11092.5879},{"date":"2022-04-20","close":11187.8027},{"date":"2022-04-21","close":11330.626},{"date":"2022-04-22","close":11092.5879},{"date":"2022-04-25","close":10759.334},{"date":"2022-04-26","close":10664.1191},{"date":"2022-04-27","close":10473.6885},{"date":"2022-04-28","close":10426.0811},{"date":"2022-04-29","close":10473.6885},{"date":"2022-05-02","close":10426.0811},{"date":"2022-05-03","close":10521.2959},{"date":"2022-05-04","close":10473.6885},{"date":"2022-05-06","close":10330.8652},{"date":"2022-05-09","close":10200.0},{"date":"2022-05-10","close":9711.9648},{"date":"2022-05-11","close":9711.9648},{"date":"2022-05-12","close":9340.625},{"date":"2022-05-13","close":9664.3574},{"date":"2022-05-16","close":9521.5361},{"date":"2022-05-17","close":9664.3574},{"date":"2022-05-18","close":9854.7881},{"date":"2022-05-19","close":9950.0039},{"date":"2022-05-20","close":10045.2197},{"date":"2022-05-23","close":9997.6123},{"date":"2022-05-24","close":9854.7881},{"date":"2022-05-25","close":9664.3574},{"date":"2022-05-26","close":9569.1416},{"date":"2022-05-27","close":9521.5361},{"date":"2022-05-30","close":9759.5732},{"date":"2022-05-31","close":9759.5732},{"date":"2022-06-02","close":9569.1416},{"date":"2022-06-03","close":9521.5361},{"date":"2022-06-07","close":9340.625},{"date":"2022-06-08","close":9426.3203},{"date":"2022-06-09","close":9378.7109},{"date":"2022-06-10","close":9226.3672},{"date":"2022-06-13","close":8645.5537},{"date":"2022-06-14","close":8531.2949},{"date":"2022-06-15","close":8188.5205},{"date":"2022-06-16","close":7921.9165},{"date":"2022-06-17","close":7693.3999},{"date":"2022-06-20","close":7207.8018},{"date":"2022-06-21","close":7264.9307},{"date":"2022-06-22","close":6931.6772},{"date":"2022-06-23","close":6703.1602},{"date":"2022-06-24","close":7188.7593},{"date":"2022-06-27","close":7664.8354},{"date":"2022-06-28","close":7579.1416},{"date":"2022-06-29","close":7426.7974},{"date":"2022-06-30","close":7036.4141},{"date":"2022-07-01","close":6884.0693},{"date":"2022-07-04","close":6665.0747},{"date":"2022-07-05","close":6874.5479},{"date":"2022-07-06","close":6807.897},{"date":"2022-07-07","close":6950.7207},{"date":"2022-07-08","close":7007.8496},{"date":"2022-07-11","close":6941.1987},{"date":"2022-07-12","close":6531.7725},{"date":"2022-07-13","close":6569.8594},{"date":"2022-07-14","close":6636.5093},{"date":"2022-07-15","close":6969.7637},{"date":"2022-07-18","close":7188.7593},{"date":"2022-07-19","close":7064.9785},{"date":"2022-07-20","close":7322.0601},{"date":"2022-07-21","close":7303.0171},{"date":"2022-07-22","close":7131.6299},{"date":"2022-07-25","close":7207.8018},{"date":"2022-07-26","close":7283.9741},{"date":"2022-07-27","close":7312.5386},{"date":"2022-07-28","close":7245.8877},{"date":"2022-07-29","close":7283.9741},{"date":"2022-08-01","close":7188.7593},{"date":"2022-08-02","close":7141.1509},{"date":"2022-08-03","close":7236.3667},{"date":"2022-08-04","close":7283.9741},{"date":"2022-08-05","close":7331.5815},{"date":"2022-08-08","close":7245.8877},{"date":"2022-08-09","close":7045.9351},{"date":"2022-08-10","close":6779.3335},{"date":"2022-08-11","close":7026.8926},{"date":"2022-08-12","close":7160.1938},{"date":"2022-08-16","close":7303.0171},{"date":"2022-08-17","close":7350.6245},{"date":"2022-08-18","close":7331.5815},{"date":"2022-08-19","close":7217.3232},{"date":"2022-08-22","close":7026.8926},{"date":"2022-08-23","close":6798.3755},{"date":"2022-08-24","close":6836.4619},{"date":"2022-08-25","close":7064.9785},{"date":"2022-08-26","close":7160.1938},{"date":"2022-08-29","close":6769.8115},{"date":"2022-08-30","close":6941.1987},{"date":"2022-08-31","close":7255.4092},{"date":"2022-09-01","close":7103.0645},{"date":"2022-09-02","close":6960.2422},{"date":"2022-09-05","close":7036.4141},{"date":"2022-09-06","close":6979.2852},{"date":"2022-09-07","close":6807.897},{"date":"2022-09-08","close":6779.3335},{"date":"2022-09-13","close":7207.8018},{"date":"2022-09-14","close":7055.457},{"date":"2022-09-15","close":7493.4478},{"date":"2022-09-16","close":7445.8403},{"date":"2022-09-19","close":7493.4478},{"date":"2022-09-20","close":7645.793},{"date":"2022-09-21","close":7893.3525},{"date":"2022-09-22","close":7864.7876},{"date":"2022-09-23","close":7303.0171},{"date":"2022-09-26","close":6807.897},{"date":"2022-09-27","close":6798.3755},{"date":"2022-09-28","close":6417.5142},{"date":"2022-09-29","close":6236.605},{"date":"2022-09-30","close":6065.2173},{"date":"2022-10-04","close":6693.6387},{"date":"2022-10-05","close":6588.9014},{"date":"2022-10-06","close":6741.2466},{"date":"2022-10-07","close":6750.7681},{"date":"2022-10-11","close":6198.519},{"date":"2022-10-12","close":6103.3042},{"date":"2022-10-13","close":5712.9204},{"date":"2022-10-14","close":5922.3945},{"date":"2022-10-17","close":5903.3516},{"date":"2022-10-18","close":5941.4375},{"date":"2022-10-19","close":5760.5283},{"date":"2022-10-20","close":5674.835},{"date":"2022-10-21","close":5636.749},{"date":"2022-10-24","close":5741.4858},{"date":"2022-10-25","close":5979.5239},{"date":"2022-10-26","close":5817.6577},{"date":"2022-10-27","close":5960.4805},{"date":"2022-10-28","close":5741.4858},{"date":"2022-10-31","close":5836.7007},{"date":"2022-11-01","close":5865.2656},{"date":"2022-11-02","close":5779.5713},{"date":"2022-11-03","close":5731.9639},{"date":"2022-11-04","close":5731.9639},{"date":"2022-11-07","close":6027.1313},{"date":"2022-11-08","close":6217.562},{"date":"2022-11-09","close":6150.9116},{"date":"2022-11-10","close":6046.1748},{"date":"2022-11-11","close":6284.2129},{"date":"2022-11-14","close":6217.562},{"date":"2022-11-15","close":6712.6821},{"date":"2022-11-16","close":7064.9785},{"date":"2022-11-17","close":6941.1987},{"date":"2022-11-18","close":6693.6387},{"date":"2022-11-21","close":6522.251},{"date":"2022-11-22","close":6398.4712},{"date":"2022-11-23","close":6455.6006},{"date":"2022-11-24","close":6684.1172},{"date":"2022-11-25","close":6617.4668},{"date":"2022-11-28","close":6417.5142},{"date":"2022-11-29","close":6503.2085},{"date":"2022-11-30","close":6569.8594},{"date":"2022-12-01","close":6569.8594},{"date":"2022-12-02","close":6484.165},{"date":"2022-12-05","close":6522.251},{"date":"2022-12-06","close":6312.7778},{"date":"2022-12-07","close":6188.9971},{"date":"2022-12-08","close":6131.8677},{"date":"2022-12-09","close":6169.9541},{"date":"2022-12-12","close":6008.0879},{"date":"2022-12-13","close":5960.4805},{"date":"2022-12-14","close":6122.3467},{"date":"2022-12-15","close":6122.3467},{"date":"2022-12-16","close":5979.5239},{"date":"2022-12-19","close":5865.2656},{"date":"2022-12-20","close":5731.9639},{"date":"2022-12-21","close":5703.3989},{"date":"2022-12-22","close":5751.0068},{"date":"2022-12-23","close":5617.7056},{"date":"2022-12-26","close":5617.7056},{"date":"2022-12-27","close":5655.7915},{"date":"2022-12-28","close":5646.1074},{"date":"2022-12-29","close":5442.731},{"date":"2023-01-02","close":5326.5161},{"date":"2023-01-03","close":5500.8389},{"date":"2023-01-04","close":5801.0601},{"date":"2023-01-05","close":5839.7983},{"date":"2023-01-06","close":5888.2217},{"date":"2023-01-09","close":6043.1743},{"date":"2023-01-10","close":6188.4434},{"date":"2023-01-11","close":6294.9736},{"date":"2023-01-12","close":6246.5503},{"date":"2023-01-13","close":6198.1284},{"date":"2023-01-16","close":6159.3896},{"date":"2023-01-17","close":6130.3359},{"date":"2023-01-18","close":6110.9668},{"date":"2023-01-19","close":6149.7051},{"date":"2023-01-20","close":6149.7051},{"date":"2023-01-25","close":6449.9268},{"date":"2023-01-26","close":6459.6118},{"date":"2023-01-27","close":6440.2427},{"date":"2023-01-30","close":6324.0269},{"date":"2023-01-31","close":6304.6577},{"date":"2023-02-01","close":6333.7119},{"date":"2023-02-02","close":6537.0879},{"date":"2023-02-03","close":6566.1421},{"date":"2023-02-06","close":6411.1885},{"date":"2023-02-07","close":6614.5645},{"date":"2023-02-08","close":6614.5645},{"date":"2023-02-09","close":6604.8804},{"date":"2023-02-10","close":6469.2954},{"date":"2023-02-13","close":6353.0811},{"date":"2023-02-14","close":6624.2495},{"date":"2023-02-15","close":6692.041},{"date":"2023-02-16","close":6837.3096},{"date":"2023-02-17","close":6585.5112},{"date":"2023-02-20","close":6633.9336},{"date":"2023-02-21","close":6585.5112},{"date":"2023-02-22","close":6459.6118},{"date":"2023-02-23","close":6508.0337},{"date":"2023-02-24","close":6372.4502},{"date":"2023-02-27","close":6246.5503},{"date":"2023-02-28","close":6304.6577},{"date":"2023-03-02","close":6236.8662},{"date":"2023-03-03","close":6294.9736},{"date":"2023-03-06","close":6391.8193},{"date":"2023-03-07","close":6294.9736},{"date":"2023-03-08","close":6149.7051},{"date":"2023-03-09","close":6014.1211},{"date":"2023-03-10","close":5868.8525},{"date":"2023-03-13","close":5926.96},{"date":"2023-03-14","close":5636.4224},{"date":"2023-03-15","close":5733.2681},{"date":"2023-03-16","close":5762.3223},{"date":"2023-03-17","close":6633.9336},{"date":"2023-03-20","close":6876.0483},{"date":"2023-03-21","close":6788.8872},{"date":"2023-03-22","close":6914.7861},{"date":"2023-03-23","close":7553.9683},{"date":"2023-03-24","close":8144.7285},{"date":"2023-03-27","close":8115.6738},{"date":"2023-03-28","close":8522.4258},{"date":"2023-03-29","close":8551.4805},{"date":"2023-03-30","close":8812.9639},{"date":"2023-03-31","close":8803.2783},{"date":"2023-04-03","close":8706.4326},{"date":"2023-04-04","close":8047.8818},{"date":"2023-04-05","close":8183.4658},{"date":"2023-04-06","close":8009.1436},{"date":"2023-04-07","close":8357.7881},{"date":"2023-04-10","close":8280.3115},{"date":"2023-04-11","close":9045.3926},{"date":"2023-04-12","close":8754.8555},{"date":"2023-04-13","close":8638.6406},{"date":"2023-04-14","close":8406.2109},{"date":"2023-04-17","close":8105.9893},{"date":"2023-04-18","close":7941.3516},{"date":"2023-04-19","close":8144.7285},{"date":"2023-04-20","close":7825.1362},{"date":"2023-04-21","close":7718.606},{"date":"2023-04-24","close":7486.1763},{"date":"2023-04-25","close":7292.4849},{"date":"2023-04-26","close":7408.6997},{"date":"2023-04-27","close":7457.1226},{"date":"2023-04-28","close":7418.3843},{"date":"2023-05-02","close":7369.9609},{"date":"2023-05-03","close":7408.6997},{"date":"2023-05-04","close":7185.9541},{"date":"2023-05-08","close":7495.8608},{"date":"2023-05-09","close":7244.062},{"date":"2023-05-10","close":7108.478},{"date":"2023-05-11","close":7108.478},{"date":"2023-05-12","close":7089.1089},{"date":"2023-05-15","close":7011.6323},{"date":"2023-05-16","close":7118.1626},{"date":"2023-05-17","close":7156.9009},{"date":"2023-05-18","close":7747.6602},{"date":"2023-05-19","close":8193.1504},{"date":"2023-05-22","close":8241.5723},{"date":"2023-05-23","close":8309.3652},{"date":"2023-05-24","close":7989.7744},{"date":"2023-05-25","close":8038.1968},{"date":"2023-05-26","close":8328.7354},{"date":"2023-05-30","close":8406.2109},{"date":"2023-05-31","close":8096.3042},{"date":"2023-06-01","close":8202.834},{"date":"2023-06-02","close":8067.251},{"date":"2023-06-05","close":7931.667},{"date":"2023-06-07","close":8047.8818},{"date":"2023-06-08","close":7989.7744},{"date":"2023-06-09","close":8202.834},{"date":"2023-06-12","close":8067.251},{"date":"2023-06-13","close":8222.2041},{"date":"2023-06-14","close":7941.3516},{"date":"2023-06-15","close":8183.4658},{"date":"2023-06-16","close":8086.6201},{"date":"2023-06-19","close":8135.0425},{"date":"2023-06-20","close":8231.8887},{"date":"2023-06-21","close":8125.3589},{"date":"2023-06-22","close":7980.0898},{"date":"2023-06-23","close":8144.7285},{"date":"2023-06-26","close":8503.0566},{"date":"2023-06-27","close":8270.627},{"date":"2023-06-28","close":8309.3652},{"date":"2023-06-29","close":8328.7354},{"date":"2023-06-30","close":8212.5195},{"date":"2023-07-03","close":8570.8486},{"date":"2023-07-04","close":8696.748},{"date":"2023-07-05","close":8464.3184},{"date":"2023-07-06","close":8057.5659},{"date":"2023-07-07","close":7951.0361},{"date":"2023-07-10","close":7708.9214},{"date":"2023-07-11","close":7941.3516},{"date":"2023-07-12","close":8096.3042},{"date":"2023-07-13","close":8251.2578},{"date":"2023-07-14","close":8464.3184},{"date":"2023-07-17","close":10071.958},{"date":"2023-07-18","close":9471.5137},{"date":"2023-07-19","close":9287.5068},{"date":"2023-07-20","close":9374.668},{"date":"2023-07-21","close":8987.2852},{"date":"2023-07-24","close":9093.8154},{"date":"2023-07-25","close":9122.8691},{"date":"2023-07-26","close":8716.1172},{"date":"2023-07-27","close":9316.5605},{"date":"2023-07-28","close":9490.8828},{"date":"2023-07-31","close":9500.5684},{"date":"2023-08-01","close":9442.4609},{"date":"2023-08-02","close":8919.4941},{"date":"2023-08-03","close":9055.0781},{"date":"2023-08-04","close":9035.709},{"date":"2023-08-07","close":9374.668},{"date":"2023-08-08","close":9200.3467},{"date":"2023-08-09","close":9374.668},{"date":"2023-08-10","close":8929.1777},{"date":"2023-08-11","close":8580.5332},{"date":"2023-08-14","close":8231.8887},{"date":"2023-08-16","close":7902.6128},{"date":"2023-08-17","close":7970.4053},{"date":"2023-08-18","close":8231.8887},{"date":"2023-08-21","close":8144.7285},{"date":"2023-08-22","close":7892.9282},{"date":"2023-08-23","close":7902.6128},{"date":"2023-08-24","close":8183.4658},{"date":"2023-08-25","close":7912.2979},{"date":"2023-08-28","close":7825.1362},{"date":"2023-08-29","close":7980.0898},{"date":"2023-08-30","close":8057.5659},{"date":"2023-08-31","close":8144.7285},{"date":"2023-09-01","close":8599.9023},{"date":"2023-09-04","close":8764.54},{"date":"2023-09-05","close":8735.4873},{"date":"2023-09-06","close":8532.1104},{"date":"2023-09-07","close":8522.4258},{"date":"2023-09-08","close":8202.834},{"date":"2023-09-11","close":8212.5195},{"date":"2023-09-12","close":8086.6201},{"date":"2023-09-13","close":8028.5127},{"date":"2023-09-14","close":8309.3652},{"date":"2023-09-15","close":8328.7354},{"date":"2023-09-18","close":8057.5659},{"date":"2023-09-19","close":7902.6128},{"date":"2023-09-20","close":7805.7676},{"date":"2023-09-21","close":7389.3301},{"date":"2023-09-22","close":7340.9082},{"date":"2023-09-25","close":7408.6997},{"date":"2023-09-26","close":7244.062},{"date":"2023-09-27","close":7263.4312},{"date":"2023-10-04","close":6953.5249},{"date":"2023-10-05","close":6943.8398},{"date":"2023-10-06","close":7060.0552},{"date":"2023-10-10","close":6953.5249},{"date":"2023-10-11","close":7195.6392},{"date":"2023-10-12","close":7263.4312},{"date":"2023-10-13","close":7331.2231},{"date":"2023-10-16","close":7118.1626},{"date":"2023-10-17","close":7389.3301},{"date":"2023-10-18","close":7331.2231},{"date":"2023-10-19","close":7021.3164},{"date":"2023-10-20","close":7185.9541},{"date":"2023-10-23","close":7040.6855},{"date":"2023-10-24","close":7350.5923},{"date":"2023-10-25","close":7302.1694},{"date":"2023-10-26","close":7001.9473},{"date":"2023-10-27","close":6885.7329},{"date":"2023-10-30","close":6856.6787},{"date":"2023-10-31","close":6682.3569},{"date":"2023-11-01","close":6701.7256},{"date":"2023-11-02","close":7108.478},{"date":"2023-11-03","close":7127.8472},{"date":"2023-11-06","close":7389.3301},{"date":"2023-11-07","close":7486.1763},{"date":"2023-11-08","close":7282.8003},{"date":"2023-11-09","close":7195.6392},{"date":"2023-11-10","close":7185.9541},{"date":"2023-11-13","close":7001.9473},{"date":"2023-11-14","close":7273.1157},{"date":"2023-11-15","close":7495.8608},{"date":"2023-11-16","close":7767.0293},{"date":"2023-11-17","close":7660.4985},{"date":"2023-11-20","close":7747.6602},{"date":"2023-11-21","close":7747.6602},{"date":"2023-11-22","close":7844.5054},{"date":"2023-11-23","close":7728.291},{"date":"2023-11-24","close":7747.6602},{"date":"2023-11-27","close":7902.6128},{"date":"2023-11-28","close":7892.9282},{"date":"2023-11-29","close":7747.6602},{"date":"2023-11-30","close":7863.8745},{"date":"2023-12-01","close":7815.4521},{"date":"2023-12-04","close":7786.3984},{"date":"2023-12-05","close":7389.3301},{"date":"2023-12-06","close":7457.1226},{"date":"2023-12-07","close":7340.9082},{"date":"2023-12-08","close":7583.0225},{"date":"2023-12-11","close":7553.9683},{"date":"2023-12-12","close":7883.2437},{"date":"2023-12-13","close":8115.6738},{"date":"2023-12-14","close":8038.1968},{"date":"2023-12-15","close":8028.5127},{"date":"2023-12-18","close":8125.3589},{"date":"2023-12-19","close":8067.251},{"date":"2023-12-20","close":8164.0962},{"date":"2023-12-21","close":8154.4121},{"date":"2023-12-22","close":8096.3042},{"date":"2023-12-26","close":8047.8818},{"date":"2023-12-27","close":8233.6777},{"date":"2023-12-28","close":8233.6777},{"date":"2024-01-02","close":8507.4814},{"date":"2024-01-03","close":8507.4814},{"date":"2024-01-04","close":8654.1631},{"date":"2024-01-05","close":8624.8262},{"date":"2024-01-08","close":8497.7031},{"date":"2024-01-09","close":8507.4814},{"date":"2024-01-10","close":8302.1279},{"date":"2024-01-11","close":8106.5542},{"date":"2024-01-12","close":8018.5459},{"date":"2024-01-15","close":8008.7671},{"date":"2024-01-16","close":7910.9795},{"date":"2024-01-17","close":7715.4053},{"date":"2024-01-18","close":7676.2905},{"date":"2024-01-19","close":7881.644},{"date":"2024-01-22","close":8126.1118},{"date":"2024-01-23","close":8194.5625},{"date":"2024-01-24","close":8204.3418},{"date":"2024-01-25","close":8321.6855},{"date":"2024-01-26","close":8116.3325},{"date":"2024-01-29","close":7998.9883},{"date":"2024-01-30","close":7969.6523},{"date":"2024-01-31","close":7950.0947},{"date":"2024-02-01","close":7764.2993},{"date":"2024-02-02","close":7891.4229},{"date":"2024-02-05","close":7725.1841},{"date":"2024-02-06","close":7803.4141},{"date":"2024-02-07","close":7734.9629},{"date":"2024-02-08","close":7930.5371},{"date":"2024-02-13","close":8077.2183},{"date":"2024-02-14","close":8086.9971},{"date":"2024-02-15","close":8214.1201},{"date":"2024-02-16","close":8028.3247},{"date":"2024-02-19","close":7940.3159},{"date":"2024-02-20","close":7891.4229},{"date":"2024-02-21","close":7881.644},{"date":"2024-02-22","close":8018.5459},{"date":"2024-02-23","close":7803.4141},{"date":"2024-02-26","close":7705.627},{"date":"2024-02-27","close":7500.2739},{"date":"2024-02-28","close":7764.2993},{"date":"2024-02-29","close":7842.5288},{"date":"2024-03-04","close":8311.9072},{"date":"2024-03-05","close":8331.4648},{"date":"2024-03-06","close":8556.375},{"date":"2024-03-07","close":8527.0381},{"date":"2024-03-08","close":8478.1455},{"date":"2024-03-11","close":8243.4561},{"date":"2024-03-12","close":9328.8936},{"date":"2024-03-13","close":9172.4346},{"date":"2024-03-14","close":9074.6465},{"date":"2024-03-15","close":8624.8262},{"date":"2024-03-18","close":8820.4004},{"date":"2024-03-19","close":8566.1533},{"date":"2024-03-20","close":8839.958},{"date":"2024-03-21","close":8810.6211},{"date":"2024-03-22","close":8722.6133},{"date":"2024-03-25","close":8507.4814},{"date":"2024-03-26","close":8663.9404},{"date":"2024-03-27","close":8839.958},{"date":"2024-03-28","close":9015.9746},{"date":"2024-03-29","close":8957.3018},{"date":"2024-04-01","close":8957.3018},{"date":"2024-04-02","close":8937.7441},{"date":"2024-04-03","close":8703.0557},{"date":"2024-04-04","close":9064.8682},{"date":"2024-04-05","close":9006.1963},{"date":"2024-04-08","close":8615.0479},{"date":"2024-04-09","close":8575.9326},{"date":"2024-04-11","close":9006.1963},{"date":"2024-04-12","close":9172.4346},{"date":"2024-04-15","close":9182.2119},{"date":"2024-04-16","close":9348.4512},{"date":"2024-04-17","close":11441.0957},{"date":"2024-04-18","close":11450.874},{"date":"2024-04-19","close":10619.6836},{"date":"2024-04-22","close":10326.3223},{"date":"2024-04-23","close":9808.0508},{"date":"2024-04-24","close":10169.8633},{"date":"2024-04-25","close":10482.7812},{"date":"2024-04-26","close":10854.373},{"date":"2024-04-29","close":10766.3643},{"date":"2024-04-30","close":10785.9219},{"date":"2024-05-02","close":10834.8154},{"date":"2024-05-03","close":10531.6748},{"date":"2024-05-07","close":10414.3311},{"date":"2024-05-08","close":10228.5352},{"date":"2024-05-09","close":10277.4287},{"date":"2024-05-10","close":9690.7061},{"date":"2024-05-13","close":9328.8936},{"date":"2024-05-14","close":9553.8047},{"date":"2024-05-16","close":9984.0674},{"date":"2024-05-17","close":9944.9531},{"date":"2024-05-20","close":10169.8633},{"date":"2024-05-21","close":10062.2979},{"date":"2024-05-22","close":10023.1826},{"date":"2024-05-23","close":9896.0586},{"date":"2024-05-24","close":9573.3613},{"date":"2024-05-27","close":9827.6084},{"date":"2024-05-28","close":10081.8545},{"date":"2024-05-29","close":11675.7842},{"date":"2024-05-30","close":10707.6924},{"date":"2024-05-31","close":10355.6582},{"date":"2024-06-03","close":10257.8711},{"date":"2024-06-04","close":9876.501},{"date":"2024-06-05","close":9896.0586},{"date":"2024-06-07","close":10072.0762},{"date":"2024-06-10","close":10091.6328},{"date":"2024-06-11","close":9993.8457},{"date":"2024-06-12","close":10140.5264},{"date":"2024-06-13","close":10433.8887},{"date":"2024-06-14","close":10453.4463},{"date":"2024-06-17","close":10296.9863},{"date":"2024-06-18","close":10453.4463},{"date":"2024-06-19","close":10658.7988},{"date":"2024-06-20","close":10199.1992},{"date":"2024-06-21","close":9876.501},{"date":"2024-06-24","close":9827.6084},{"date":"2024-06-25","close":10042.7402},{"date":"2024-06-26","close":10766.3643},{"date":"2024-06-27","close":10873.9297},{"date":"2024-06-28","close":11313.9727},{"date":"2024-07-01","close":11313.9727},{"date":"2024-07-02","close":11802.9082},{"date":"2024-07-03","close":11617.1133},{"date":"2024-07-04","close":11939.8096},{"date":"2024-07-05","close":11401.9805},{"date":"2024-07-08","close":10864.1523},{"date":"2024-07-09","close":11577.998},{"date":"2024-07-10","close":11333.5303},{"date":"2024-07-11","close":11108.6201},{"date":"2024-07-12","close":10688.1348},{"date":"2024-07-15","close":11167.292},{"date":"2024-07-16","close":10981.4971},{"date":"2024-07-17","close":10414.3311},{"date":"2024-07-18","close":10013.4033},{"date":"2024-07-19","close":9798.2725},{"date":"2024-07-22","close":8986.6387},{"date":"2024-07-23","close":8898.6309},{"date":"2024-07-24","close":8898.6309},{"date":"2024-07-25","close":8703.0557},{"date":"2024-07-26","close":8566.1533},{"date":"2024-07-29","close":8810.6211},{"date":"2024-07-30","close":8302.1279},{"date":"2024-07-31","close":8556.375},{"date":"2024-08-01","close":8458.5879},{"date":"2024-08-02","close":7822.9717},{"date":"2024-08-05","close":6463.7305},{"date":"2024-08-06","close":6942.8872},{"date":"2024-08-07","close":7089.5679},{"date":"2024-08-08","close":7128.6826},{"date":"2024-08-09","close":7226.4697},{"date":"2024-08-12","close":7441.6016},{"date":"2024-08-13","close":7500.2739},{"date":"2024-08-14","close":7774.0781},{"date":"2024-08-16","close":7656.7334},{"date":"2024-08-19","close":7558.9463},{"date":"2024-08-20","close":7725.1841},{"date":"2024-08-21","close":7666.5122},{"date":"2024-08-22","close":7470.9375},{"date":"2024-08-23","close":7510.0527},{"date":"2024-08-26","close":7451.3804},{"date":"2024-08-27","close":7412.2656},{"date":"2024-08-28","close":7382.9297},{"date":"2024-08-29","close":7079.7891},{"date":"2024-08-30","close":7246.0273},{"date":"2024-09-02","close":6962.4448},{"date":"2024-09-03","close":6933.1084},{"date":"2024-09-04","close":6649.5259},{"date":"2024-09-05","close":6483.2876},{"date":"2024-09-06","close":6238.8198},{"date":"2024-09-09","close":6356.1641},{"date":"2024-09-10","close":6160.5898},{"date":"2024-09-11","close":6121.4751},{"date":"2024-09-12","close":6414.8364},{"date":"2024-09-13","close":6258.3774},{"date":"2024-09-19","close":6062.8032},{"date":"2024-09-20","close":6043.2456},{"date":"2024-09-23","close":6307.2705},{"date":"2024-09-24","close":6766.8701},{"date":"2024-09-25","close":7089.5679},{"date":"2024-09-26","close":7519.8311},{"date":"2024-09-27","close":7402.4868},{"date":"2024-09-30","close":7549.1675},{"date":"2024-10-02","close":7656.7334},{"date":"2024-10-04","close":7519.8311},{"date":"2024-10-07","close":7607.8398},{"date":"2024-10-08","close":7382.9297},{"date":"2024-10-10","close":7206.9126},{"date":"2024-10-11","close":7158.019},{"date":"2024-10-14","close":7187.3555},{"date":"2024-10-15","close":7099.3467},{"date":"2024-10-16","close":6864.6577},{"date":"2024-10-17","close":6845.1001},{"date":"2024-10-18","close":6590.8535},{"date":"2024-10-21","close":6629.9683},{"date":"2024-10-22","close":6424.6152},{"date":"2024-10-23","close":7040.6743},{"date":"2024-10-24","close":6581.0747},{"date":"2024-10-25","close":6444.1729},{"date":"2024-10-28","close":6923.3301},{"date":"2024-10-29","close":6884.2148},{"date":"2024-10-30","close":6610.4106},{"date":"2024-10-31","close":6747.313},{"date":"2024-11-01","close":6571.2959},{"date":"2024-11-04","close":6688.6406},{"date":"2024-11-05","close":6610.4106},{"date":"2024-11-06","close":6541.9595},{"date":"2024-11-07","close":6483.2876},{"date":"2024-11-08","close":6649.5259},{"date":"2024-11-11","close":6287.7134},{"date":"2024-11-12","close":5925.9009},{"date":"2024-11-13","close":5730.3267},{"date":"2024-11-14","close":5583.646},{"date":"2024-11-15","close":5730.3267},{"date":"2024-11-18","close":5730.3267},{"date":"2024-11-19","close":5632.5391},{"date":"2024-11-20","close":5681.4331},{"date":"2024-11-21","close":5652.0967},{"date":"2024-11-22","close":5759.6631},{"date":"2024-11-25","close":5925.9009},{"date":"2024-11-26","close":6023.688},{"date":"2024-11-27","close":6013.9097},{"date":"2024-11-28","close":5925.9009},{"date":"2024-11-29","close":5788.999},{"date":"2024-12-02","close":5524.9736},{"date":"2024-12-03","close":5632.5391},{"date":"2024-12-04","close":5456.5225},{"date":"2024-12-05","close":5612.9819},{"date":"2024-12-06","close":5485.8589},{"date":"2024-12-09","close":5163.1611},{"date":"2024-12-10","close":5388.0713},{"date":"2024-12-11","close":5671.6543},{"date":"2024-12-12","close":5798.7778},{"date":"2024-12-13","close":5808.5566},{"date":"2024-12-16","close":5837.8921},{"date":"2024-12-17","close":5984.5732},{"date":"2024-12-18","close":6013.9097},{"date":"2024-12-19","close":5906.3433},{"date":"2024-12-20","close":5671.6543},{"date":"2024-12-23","close":5818.3354},{"date":"2024-12-24","close":5808.5566},{"date":"2024-12-26","close":5710.769},{"date":"2024-12-27","close":5790.0854},{"date":"2024-12-30","close":5839.6582},{"date":"2025-01-02","close":5879.3164},{"date":"2025-01-03","close":6077.6069},{"date":"2025-01-06","close":6355.2139},{"date":"2025-01-07","close":6315.5557},{"date":"2025-01-08","close":6543.5898},{"date":"2025-01-09","close":6375.043},{"date":"2025-01-10","close":6404.7861},{"date":"2025-01-13","close":6186.6665},{"date":"2025-01-14","close":6375.043},{"date":"2025-01-15","close":6375.043},{"date":"2025-01-16","close":6384.957},{"date":"2025-01-17","close":6434.5298},{"date":"2025-01-20","close":6712.1367},{"date":"2025-01-21","close":6503.9316},{"date":"2025-01-22","close":6612.9917},{"date":"2025-01-23","close":6444.4443},{"date":"2025-01-24","close":6969.9146},{"date":"2025-01-31","close":6583.248},{"date":"2025-02-03","close":6137.0942},{"date":"2025-02-04","close":6196.5811},{"date":"2025-02-05","close":6355.2139},{"date":"2025-02-06","close":6563.4189},{"date":"2025-02-07","close":6642.7349},{"date":"2025-02-10","close":6771.624},{"date":"2025-02-11","close":6662.564},{"date":"2025-02-12","close":6593.1626},{"date":"2025-02-13","close":6731.9658},{"date":"2025-02-14","close":7009.5728},{"date":"2025-02-17","close":7188.0342},{"date":"2025-02-18","close":7227.6924},{"date":"2025-02-19","close":7316.9229},{"date":"2025-02-20","close":7138.4614},{"date":"2025-02-21","close":7128.5469},{"date":"2025-02-24","close":7207.8633},{"date":"2025-02-25","close":7039.3164},{"date":"2025-02-26","close":7039.3164},{"date":"2025-02-27","close":6950.0854},{"date":"2025-02-28","close":6652.6494},{"date":"2025-03-04","close":6622.9058},{"date":"2025-03-05","close":6702.2222},{"date":"2025-03-06","close":6394.8716},{"date":"2025-03-07","close":6444.4443},{"date":"2025-03-10","close":6384.957},{"date":"2025-03-11","close":6335.3848},{"date":"2025-03-12","close":6612.9917},{"date":"2025-03-13","close":6573.3335},{"date":"2025-03-14","close":6821.1968},{"date":"2025-03-17","close":7019.4873},{"date":"2025-03-18","close":6940.1709},{"date":"2025-03-19","close":7029.4019},{"date":"2025-03-20","close":6940.1709},{"date":"2025-03-21","close":6999.6582},{"date":"2025-03-24","close":6920.3418},{"date":"2025-03-25","close":6612.9917},{"date":"2025-03-26","close":6781.5386},{"date":"2025-03-27","close":6593.1626},{"date":"2025-03-28","close":6315.5557},{"date":"2025-03-31","close":6137.0942},{"date":"2025-04-01","close":6226.3247},{"date":"2025-04-02","close":6236.2393},{"date":"2025-04-03","close":6037.9487},{"date":"2025-04-04","close":5948.7178},{"date":"2025-04-07","close":5611.624},{"date":"2025-04-08","close":5571.9658},{"date":"2025-04-09","close":5423.248},{"date":"2025-04-10","close":5780.1709},{"date":"2025-04-11","close":5809.9146},{"date":"2025-04-14","close":5889.231},{"date":"2025-04-15","close":5879.3164},{"date":"2025-04-16","close":5720.6836},{"date":"2025-04-17","close":5800.0},{"date":"2025-04-18","close":5760.3418},{"date":"2025-04-21","close":5740.5127},{"date":"2025-04-22","close":5730.5981},{"date":"2025-04-23","close":5909.0601},{"date":"2025-04-24","close":5958.6323},{"date":"2025-04-25","close":6097.436},{"date":"2025-04-28","close":5978.4614},{"date":"2025-04-29","close":5998.2905},{"date":"2025-04-30","close":5869.4019},{"date":"2025-05-02","close":5899.1455},{"date":"2025-05-07","close":5958.6323},{"date":"2025-05-08","close":5928.8887},{"date":"2025-05-09","close":5869.4019},{"date":"2025-05-12","close":6077.6069},{"date":"2025-05-13","close":6166.8374},{"date":"2025-05-14","close":6285.812},{"date":"2025-05-15","close":6127.1797},{"date":"2025-05-16","close":6057.7778},{"date":"2025-05-19","close":5909.0601},{"date":"2025-05-20","close":5938.8032},{"date":"2025-05-21","close":5938.8032},{"date":"2025-05-22","close":5790.0854},{"date":"2025-05-23","close":5700.8545},{"date":"2025-05-26","close":5849.5728},{"date":"2025-05-27","close":5740.5127},{"date":"2025-05-28","close":5859.4873},{"date":"2025-05-29","close":5879.3164},{"date":"2025-05-30","close":5829.7437},{"date":"2025-06-02","close":5819.8291},{"date":"2025-06-04","close":5958.6323},{"date":"2025-06-05","close":6087.5215},{"date":"2025-06-09","close":6166.8374},{"date":"2025-06-10","close":6137.0942},{"date":"2025-06-11","close":6315.5557},{"date":"2025-06-12","close":6265.9829},{"date":"2025-06-13","close":6147.0088},{"date":"2025-06-16","close":6057.7778},{"date":"2025-06-17","close":6077.6069},{"date":"2025-06-18","close":6236.2393},{"date":"2025-06-19","close":6137.0942},{"date":"2025-06-20","close":6156.9229},{"date":"2025-06-23","close":5948.7178},{"date":"2025-06-24","close":6176.752},{"date":"2025-06-25","close":6295.7266},{"date":"2025-06-26","close":6325.4702},{"date":"2025-06-27","close":6107.3506},{"date":"2025-06-30","close":6067.6924},{"date":"2025-07-01","close":6047.8633},{"date":"2025-07-02","close":6008.2051},{"date":"2025-07-03","close":6305.6411},{"date":"2025-07-04","close":6513.8462},{"date":"2025-07-07","close":6464.2734},{"date":"2025-07-08","close":6375.043},{"date":"2025-07-09","close":6583.248},{"date":"2025-07-10","close":6494.0171},{"date":"2025-07-11","close":6741.8804},{"date":"2025-07-14","close":6821.1968},{"date":"2025-07-15","close":6900.5127},{"date":"2025-07-16","close":7009.5728},{"date":"2025-07-17","close":7039.3164},{"date":"2025-07-18","close":6890.5981},{"date":"2025-07-21","close":7019.4873},{"date":"2025-07-22","close":6811.2822},{"date":"2025-07-23","close":6821.1968},{"date":"2025-07-24","close":6722.0513},{"date":"2025-07-25","close":6781.5386},{"date":"2025-07-28","close":7029.4019},{"date":"2025-07-29","close":7059.1455},{"date":"2025-07-30","close":7069.0601},{"date":"2025-07-31","close":7108.7178},{"date":"2025-08-01","close":6761.7095},{"date":"2025-08-04","close":6771.624},{"date":"2025-08-05","close":6801.3677},{"date":"2025-08-06","close":6811.2822},{"date":"2025-08-07","close":6831.1113},{"date":"2025-08-08","close":7624.2734},{"date":"2025-08-11","close":7832.4785},{"date":"2025-08-12","close":7713.5044},{"date":"2025-08-13","close":8427.3506},{"date":"2025-08-14","close":8338.1201},{"date":"2025-08-18","close":7792.8203},{"date":"2025-08-19","close":7515.2139},{"date":"2025-08-20","close":7277.2651},{"date":"2025-08-21","close":7535.043},{"date":"2025-08-22","close":7336.752},{"date":"2025-08-25","close":7554.8716},{"date":"2025-08-26","close":7673.8462},{"date":"2025-08-27","close":7872.1367},{"date":"2025-08-28","close":7663.9316},{"date":"2025-08-29","close":7713.5044},{"date":"2025-09-01","close":7356.5811},{"date":"2025-09-02","close":7356.5811},{"date":"2025-09-03","close":7485.4702},{"date":"2025-09-04","close":8100.1709},{"date":"2025-09-05","close":7882.0513},{"date":"2025-09-08","close":8129.9146},{"date":"2025-09-09","close":8417.4355},{"date":"2025-09-10","close":8615.7266},{"date":"2025-09-11","close":8566.1543},{"date":"2025-09-12","close":8675.2139},{"date":"2025-09-15","close":9527.8633},{"date":"2025-09-16","close":9617.0938},{"date":"2025-09-17","close":9567.5215},{"date":"2025-09-18","close":9775.7266},{"date":"2025-09-19","close":9480.0},{"date":"2025-09-22","close":9736.0684},{"date":"2025-09-23","close":9597.2646},{"date":"2025-09-24","close":10420.1709},{"date":"2025-09-25","close":10311.1113},{"date":"2025-09-26","close":10083.0771},{"date":"2025-09-29","close":10430.0859},{"date":"2025-09-30","close":10380.5127},{"date":"2025-10-01","close":10866.3252},{"date":"2025-10-02","close":11342.2227},{"date":"2025-10-10","close":10648.2051},{"date":"2025-10-13","close":10489.5723},{"date":"2025-10-14","close":9914.5303},{"date":"2025-10-15","close":10261.5381},{"date":"2025-10-16","close":10162.3936},{"date":"2025-10-17","close":10013.6748},{"date":"2025-10-20","close":10122.7354},{"date":"2025-10-21","close":9904.6152},{"date":"2025-10-22","close":9874.8721},{"date":"2025-10-23","close":9855.043},{"date":"2025-10-24","close":10083.0771},{"date":"2025-10-27","close":10162.3936},{"date":"2025-10-28","close":10013.6748},{"date":"2025-10-29","close":9964.1025},{"date":"2025-10-30","close":9924.4443},{"date":"2025-10-31","close":9924.4443},{"date":"2025-11-03","close":9835.2139},{"date":"2025-11-04","close":10568.8887},{"date":"2025-11-05","close":9716.2393},{"date":"2025-11-06","close":10380.5127},{"date":"2025-11-07","close":9696.4102},{"date":"2025-11-10","close":10102.9062},{"date":"2025-11-11","close":10648.2051},{"date":"2025-11-12","close":10430.0859},{"date":"2025-11-13","close":10271.4531},{"date":"2025-11-14","close":9547.6924},{"date":"2025-11-17","close":10687.8633},{"date":"2025-11-18","close":10539.1455},{"date":"2025-11-19","close":10122.7354},{"date":"2025-11-20","close":10092.9912},{"date":"2025-11-21","close":9190.7695},{"date":"2025-11-24","close":9260.1709},{"date":"2025-11-25","close":9795.5557},{"date":"2025-11-26","close":9656.752},{"date":"2025-11-27","close":9567.5215},{"date":"2025-11-28","close":9726.1543},{"date":"2025-12-01","close":9597.2646},{"date":"2025-12-02","close":9597.2646},{"date":"2025-12-03","close":9517.9482},{"date":"2025-12-04","close":9022.2227},{"date":"2025-12-05","close":9121.3672},{"date":"2025-12-08","close":9567.5215},{"date":"2025-12-09","close":9577.4355},{"date":"2025-12-10","close":9220.5127},{"date":"2025-12-11","close":9101.5381},{"date":"2025-12-12","close":9002.3936},{"date":"2025-12-15","close":8932.9912},{"date":"2025-12-16","close":8576.0684},{"date":"2025-12-17","close":9190.7695},{"date":"2025-12-18","close":8942.9062},{"date":"2025-12-19","close":8932.9912},{"date":"2025-12-22","close":9250.2568},{"date":"2025-12-23","close":9309.7432},{"date":"2025-12-24","close":9121.3672},{"date":"2025-12-26","close":9280.0},{"date":"2025-12-29","close":9250.0},{"date":"2025-12-30","close":9660.0},{"date":"2026-01-02","close":10360.0},{"date":"2026-01-05","close":11100.0},{"date":"2026-01-06","close":11340.0},{"date":"2026-01-07","close":10660.0},{"date":"2026-01-08","close":10290.0},{"date":"2026-01-09","close":10050.0},{"date":"2026-01-12","close":10000.0},{"date":"2026-01-13","close":10000.0},{"date":"2026-01-14","close":10010.0},{"date":"2026-01-15","close":10010.0},{"date":"2026-01-16","close":9950.0},{"date":"2026-01-19","close":9900.0},{"date":"2026-01-20","close":9630.0},{"date":"2026-01-21","close":9370.0},{"date":"2026-01-22","close":9360.0},{"date":"2026-01-23","close":9370.0},{"date":"2026-01-26","close":9690.0},{"date":"2026-01-27","close":9980.0},{"date":"2026-01-28","close":10650.0},{"date":"2026-01-29","close":10990.0},{"date":"2026-01-30","close":11490.0},{"date":"2026-02-02","close":10300.0},{"date":"2026-02-03","close":10980.0},{"date":"2026-02-04","close":10760.0},{"date":"2026-02-05","close":10290.0},{"date":"2026-02-06","close":10240.0},{"date":"2026-02-09","close":10840.0},{"date":"2026-02-10","close":10760.0},{"date":"2026-02-11","close":10680.0},{"date":"2026-02-12","close":10560.0},{"date":"2026-02-13","close":10090.0},{"date":"2026-02-19","close":10680.0},{"date":"2026-02-20","close":10600.0},{"date":"2026-02-23","close":10490.0},{"date":"2026-02-24","close":10950.0},{"date":"2026-02-25","close":10800.0},{"date":"2026-02-26","close":11190.0},{"date":"2026-02-27","close":10930.0},{"date":"2026-03-03","close":9950.0},{"date":"2026-03-04","close":8590.0},{"date":"2026-03-05","close":9900.0},{"date":"2026-03-06","close":10720.0},{"date":"2026-03-09","close":9650.0},{"date":"2026-03-10","close":10130.0},{"date":"2026-03-11","close":10040.0},{"date":"2026-03-12","close":9920.0},{"date":"2026-03-13","close":9780.0},{"date":"2026-03-16","close":9680.0},{"date":"2026-03-17","close":9670.0},{"date":"2026-03-18","close":10190.0},{"date":"2026-03-19","close":10050.0},{"date":"2026-03-20","close":10180.0},{"date":"2026-03-23","close":9600.0},{"date":"2026-03-24","close":9780.0},{"date":"2026-03-25","close":10300.0},{"date":"2026-03-26","close":9700.0},{"date":"2026-03-27","close":9450.0},{"date":"2026-03-30","close":8980.0},{"date":"2026-03-31","close":8520.0},{"date":"2026-04-01","close":9250.0},{"date":"2026-04-02","close":8650.0},{"date":"2026-04-03","close":8780.0},{"date":"2026-04-06","close":8720.0},{"date":"2026-04-07","close":8850.0},{"date":"2026-04-08","close":9470.0},{"date":"2026-04-09","close":9210.0},{"date":"2026-04-10","close":9380.0},{"date":"2026-04-13","close":9810.0},{"date":"2026-04-14","close":10600.0},{"date":"2026-04-15","close":10870.0},{"date":"2026-04-16","close":11190.0},{"date":"2026-04-17","close":11220.0},{"date":"2026-04-20","close":11260.0},{"date":"2026-04-21","close":11160.0},{"date":"2026-04-22","close":11440.0},{"date":"2026-04-23","close":11550.0},{"date":"2026-04-24","close":11820.0},{"date":"2026-04-27","close":12150.0},{"date":"2026-04-28","close":11750.0},{"date":"2026-04-29","close":11870.0},{"date":"2026-04-30","close":11500.0},{"date":"2026-05-04","close":12170.0},{"date":"2026-05-06","close":13010.0},{"date":"2026-05-07","close":13000.0},{"date":"2026-05-08","close":12670.0},{"date":"2026-05-11","close":12550.0},{"date":"2026-05-12","close":11800.0},{"date":"2026-05-13","close":12250.0},{"date":"2026-05-14","close":11990.0},{"date":"2026-05-15","close":10950.0},{"date":"2026-05-18","close":11000.0},{"date":"2026-05-19","close":10330.0},{"date":"2026-05-20","close":10080.0},{"date":"2026-05-21","close":11000.0},{"date":"2026-05-22","close":11410.0},{"date":"2026-05-26","close":12100.0},{"date":"2026-05-27","close":12250.0},{"date":"2026-05-28","close":11830.0},{"date":"2026-05-29","close":10940.0},{"date":"2026-06-01","close":10470.0},{"date":"2026-06-02","close":10090.0},{"date":"2026-06-04","close":11090.0},{"date":"2026-06-05","close":10140.0},{"date":"2026-06-08","close":8980.0},{"date":"2026-06-09","close":10260.0},{"date":"2026-06-10","close":9900.0},{"date":"2026-06-11","close":10820.0},{"date":"2026-06-12","close":12470.0},{"date":"2026-06-15","close":11950.0},{"date":"2026-06-16","close":11440.0},{"date":"2026-06-17","close":11490.0},{"date":"2026-06-18","close":11190.0},{"date":"2026-06-19","close":10570.0},{"date":"2026-06-22","close":10740.0},{"date":"2026-06-23","close":9510.0},{"date":"2026-06-24","close":9340.0},{"date":"2026-06-25","close":9130.0},{"date":"2026-06-26","close":8830.0},{"date":"2026-06-29","close":10650.0},{"date":"2026-06-30","close":10750.0},{"date":"2026-07-01","close":10720.0},{"date":"2026-07-02","close":9270.0},{"date":"2026-07-03","close":9490.0},{"date":"2026-07-06","close":9120.0},{"date":"2026-07-07","close":8650.0},{"date":"2026-07-08","close":8190.0},{"date":"2026-07-09","close":8300.0},{"date":"2026-07-10","close":8990.0},{"date":"2026-07-13","close":8620.0},{"date":"2026-07-14","close":8410.0},{"date":"2026-07-15","close":9110.0},{"date":"2026-07-16","close":8470.0},{"date":"2026-07-20","close":7710.0},{"date":"2026-07-21","close":7830.0},{"date":"2026-07-22","close":7660.0},{"date":"2026-07-23","close":7870.0},{"date":"2026-07-24","close":7400.0},{"date":"2026-07-27","close":7760.0},{"date":"2026-07-28","close":6980.0},{"date":"2026-07-29","close":6530.0},{"date":"2026-07-30","close":6300.0},{"date":"2026-07-31","close":7490.0},{"date":"2026-08-03","close":7380.0},{"date":"2026-08-04","close":7600.0},{"date":"2026-08-05","close":7820.0},{"date":"2026-08-06","close":7630.0},{"date":"2026-08-07","close":7510.0},{"date":"2026-08-10","close":8200.0},{"date":"2026-08-11","close":8440.0},{"date":"2026-08-12","close":8760.0},{"date":"2026-08-13","close":8740.0},{"date":"2026-08-14","close":8760.0},{"date":"2026-08-18","close":9750.0},{"date":"2026-08-19","close":9550.0},{"date":"2026-08-20","close":9340.0},{"date":"2026-08-21","close":9020.0},{"date":"2026-08-24","close":8840.0},{"date":"2026-08-25","close":9340.0},{"date":"2026-08-26","close":9230.0},{"date":"2026-08-27","close":9090.0},{"date":"2026-08-28","close":8870.0},{"date":"2026-08-31","close":9040.0},{"date":"2026-09-01","close":8960.0},{"date":"2026-09-02","close":8820.0},{"date":"2026-09-03","close":8790.0},{"date":"2026-09-04","close":8910.0},{"date":"2026-09-07","close":9030.0},{"date":"2026-09-08","close":8860.0},{"date":"2026-09-09","close":8910.0},{"date":"2026-09-10","close":9200.0},{"date":"2026-09-11","close":9010.0},{"date":"2026-09-14","close":8740.0},{"date":"2026-09-15","close":9030.0},{"date":"2026-09-16","close":9100.0},{"date":"2026-09-17","close":9160.0},{"date":"2026-09-18","close":9110.0},{"date":"2026-09-21","close":9460.0},{"date":"2026-09-22","close":9300.0},{"date":"2026-09-23","close":9560.0},{"date":"2026-09-28","close":9300.0},{"date":"2026-09-29","close":10460.0},{"date":"2026-09-30","close":10300.0},{"date":"2026-10-01","close":10780.0},{"date":"2026-10-02","close":10900.0},{"date":"2026-10-06","close":11070.0},{"date":"2026-10-07","close":10560.0},{"date":"2026-10-08","close":10780.0},{"date":"2026-10-12","close":10500.0},{"date":"2026-10-13","close":10800.0},{"date":"2026-10-14","close":9600.0},{"date":"2026-10-15","close":8460.0},{"date":"2026-10-16","close":8890.0},{"date":"2026-10-19","close":9030.0},{"date":"2026-10-20","close":8340.0},{"date":"2026-10-21","close":8740.0},{"date":"2026-10-22","close":8950.0},{"date":"2026-10-23","close":8550.0}],"chart_data":[{"date":"2024-10-24","open":6933,"high":6933,"low":6522,"close":6581,"volume":212531,"rsi_14":29.48,"sma_20":7267.0,"sma_60":7379.33,"sma_120":9020.0},{"date":"2024-10-25","open":6640,"high":6650,"low":6395,"close":6444,"volume":159352,"rsi_14":29.48,"sma_20":7250.5,"sma_60":7337.5,"sma_120":8985.58},{"date":"2024-10-28","open":6395,"high":7715,"low":6395,"close":6923,"volume":2342743,"rsi_14":38.64,"sma_20":7242.0,"sma_60":7307.17,"sma_120":8952.08},{"date":"2024-10-29","open":7197,"high":7295,"low":6747,"close":6884,"volume":1051388,"rsi_14":41.18,"sma_20":7209.5,"sma_60":7278.5,"sma_120":8919.0},{"date":"2024-10-30","open":6953,"high":6972,"low":6610,"close":6610,"volume":326106,"rsi_14":39.8,"sma_20":7169.0,"sma_60":7241.0,"sma_120":8883.42},{"date":"2024-10-31","open":6493,"high":6962,"low":6483,"close":6747,"volume":528586,"rsi_14":43.18,"sma_20":7128.0,"sma_60":7214.5,"sma_120":8848.58},{"date":"2024-11-01","open":6650,"high":6826,"low":6522,"close":6571,"volume":217379,"rsi_14":40.25,"sma_20":7072.5,"sma_60":7180.67,"sma_120":8814.83},{"date":"2024-11-04","open":6698,"high":6845,"low":6610,"close":6689,"volume":212490,"rsi_14":43.56,"sma_20":7030.0,"sma_60":7150.5,"sma_120":8783.08},{"date":"2024-11-05","open":6669,"high":6777,"low":6601,"close":6610,"volume":143611,"rsi_14":45.81,"sma_20":6979.0,"sma_60":7129.83,"sma_120":8752.25},{"date":"2024-11-06","open":6718,"high":6767,"low":6454,"close":6542,"volume":169540,"rsi_14":45.08,"sma_20":6936.0,"sma_60":7131.17,"sma_120":8720.42},{"date":"2024-11-07","open":6542,"high":6630,"low":6327,"close":6483,"volume":164417,"rsi_14":48.14,"sma_20":6899.0,"sma_60":7123.33,"sma_120":8693.08},{"date":"2024-11-08","open":6552,"high":6738,"low":6552,"close":6650,"volume":182626,"rsi_14":50.32,"sma_20":6873.0,"sma_60":7115.83,"sma_120":8670.25},{"date":"2024-11-11","open":6650,"high":6659,"low":6278,"close":6288,"volume":299373,"rsi_14":47.84,"sma_20":6827.0,"sma_60":7101.5,"sma_120":8642.42},{"date":"2024-11-12","open":6327,"high":6327,"low":5906,"close":5926,"volume":358925,"rsi_14":30.87,"sma_20":6767.0,"sma_60":7079.33,"sma_120":8607.83},{"date":"2024-11-13","open":5867,"high":5985,"low":5730,"close":5730,"volume":173190,"rsi_14":33.95,"sma_20":6709.0,"sma_60":7050.17,"sma_120":8571.92},{"date":"2024-11-14","open":5740,"high":5838,"low":5574,"close":5584,"volume":191648,"rsi_14":33.82,"sma_20":6644.5,"sma_60":7017.5,"sma_120":8532.83},{"date":"2024-11-15","open":5574,"high":5857,"low":5574,"close":5730,"volume":139624,"rsi_14":24.37,"sma_20":6600.5,"sma_60":6982.67,"sma_120":8495.92},{"date":"2024-11-18","open":5740,"high":5906,"low":5681,"close":5730,"volume":139155,"rsi_14":24.79,"sma_20":6554.5,"sma_60":6949.83,"sma_120":8459.33},{"date":"2024-11-19","open":5730,"high":5799,"low":5584,"close":5633,"volume":152522,"rsi_14":26.85,"sma_20":6514.0,"sma_60":6917.0,"sma_120":8423.0},{"date":"2024-11-20","open":5691,"high":5711,"low":5554,"close":5681,"volume":85498,"rsi_14":23.67,"sma_20":6444.5,"sma_60":6882.17,"sma_120":8389.83},{"date":"2024-11-21","open":5672,"high":5740,"low":5603,"close":5652,"volume":105882,"rsi_14":25.52,"sma_20":6397.0,"sma_60":6847.83,"sma_120":8354.25},{"date":"2024-11-22","open":5672,"high":5828,"low":5672,"close":5760,"volume":124679,"rsi_14":25.13,"sma_20":6362.0,"sma_60":6818.67,"sma_120":8317.42},{"date":"2024-11-25","open":5838,"high":5975,"low":5779,"close":5926,"volume":111814,"rsi_14":32.5,"sma_20":6311.0,"sma_60":6791.67,"sma_120":8268.42},{"date":"2024-11-26","open":5926,"high":6043,"low":5867,"close":6024,"volume":91486,"rsi_14":36.95,"sma_20":6267.0,"sma_60":6767.33,"sma_120":8228.5},{"date":"2024-11-27","open":6004,"high":6053,"low":5877,"close":6014,"volume":111785,"rsi_14":37.88,"sma_20":6236.5,"sma_60":6743.5,"sma_120":8191.5},{"date":"2024-11-28","open":5936,"high":6043,"low":5906,"close":5926,"volume":66798,"rsi_14":30.53,"sma_20":6194.5,"sma_60":6718.67,"sma_120":8154.58},{"date":"2024-11-29","open":5916,"high":5926,"low":5721,"close":5789,"volume":81918,"rsi_14":34.73,"sma_20":6154.5,"sma_60":6696.67,"sma_120":8119.75},{"date":"2024-12-02","open":5897,"high":5897,"low":5525,"close":5525,"volume":154211,"rsi_14":36.94,"sma_20":6095.0,"sma_60":6667.33,"sma_120":8082.5},{"date":"2024-12-03","open":5515,"high":5642,"low":5515,"close":5633,"volume":79637,"rsi_14":46.62,"sma_20":6045.0,"sma_60":6644.67,"sma_120":8044.67},{"date":"2024-12-04","open":5476,"high":5593,"low":5417,"close":5457,"volume":153028,"rsi_14":45.7,"sma_20":5989.5,"sma_60":6619.5,"sma_120":8005.17},{"date":"2024-12-05","open":5545,"high":5701,"low":5447,"close":5613,"volume":125957,"rsi_14":46.05,"sma_20":5945.0,"sma_60":6601.83,"sma_120":7967.83},{"date":"2024-12-06","open":5613,"high":5662,"low":5232,"close":5486,"volume":192348,"rsi_14":42.42,"sma_20":5885.5,"sma_60":6584.83,"sma_120":7928.17},{"date":"2024-12-09","open":5329,"high":5349,"low":5095,"close":5163,"volume":203537,"rsi_14":37.23,"sma_20":5828.0,"sma_60":6566.5,"sma_120":7883.25},{"date":"2024-12-10","open":5144,"high":5427,"low":5144,"close":5388,"volume":134413,"rsi_14":42.72,"sma_20":5800.5,"sma_60":6550.0,"sma_120":7840.08},{"date":"2024-12-11","open":5388,"high":5740,"low":5388,"close":5672,"volume":228402,"rsi_14":50.43,"sma_20":5797.5,"sma_60":6541.67,"sma_120":7800.67},{"date":"2024-12-12","open":5769,"high":5887,"low":5691,"close":5799,"volume":189731,"rsi_14":50.85,"sma_20":5808.5,"sma_60":6536.17,"sma_120":7761.0},{"date":"2024-12-13","open":5789,"high":5828,"low":5711,"close":5809,"volume":103239,"rsi_14":47.25,"sma_20":5812.5,"sma_60":6525.83,"sma_120":7719.67},{"date":"2024-12-16","open":5955,"high":5965,"low":5828,"close":5838,"volume":174695,"rsi_14":45.5,"sma_20":5818.0,"sma_60":6518.67,"sma_120":7682.5},{"date":"2024-12-17","open":5897,"high":6014,"low":5838,"close":5985,"volume":172380,"rsi_14":49.33,"sma_20":5836.0,"sma_60":6517.33,"sma_120":7649.33},{"date":"2024-12-18","open":6004,"high":6014,"low":5877,"close":6014,"volume":127916,"rsi_14":52.05,"sma_20":5853.0,"sma_60":6516.83,"sma_120":7616.83},{"date":"2024-12-19","open":5877,"high":5936,"low":5721,"close":5906,"volume":71913,"rsi_14":52.78,"sma_20":5866.0,"sma_60":6510.0,"sma_120":7581.58},{"date":"2024-12-20","open":5867,"high":5906,"low":5642,"close":5672,"volume":105965,"rsi_14":53.52,"sma_20":5861.5,"sma_60":6491.33,"sma_120":7538.17},{"date":"2024-12-23","open":5691,"high":5897,"low":5672,"close":5818,"volume":225770,"rsi_14":54.38,"sma_20":5856.0,"sma_60":6469.67,"sma_120":7495.08},{"date":"2024-12-24","open":5877,"high":5916,"low":5809,"close":5809,"volume":71646,"rsi_14":59.0,"sma_20":5845.0,"sma_60":6440.5,"sma_120":7448.17},{"date":"2024-12-26","open":5867,"high":5867,"low":5701,"close":5711,"volume":67643,"rsi_14":52.58,"sma_20":5829.5,"sma_60":6411.67,"sma_120":7400.42},{"date":"2024-12-27","open":5770,"high":5978,"low":5750,"close":5790,"volume":92080,"rsi_14":56.35,"sma_20":5818.5,"sma_60":6380.33,"sma_120":7348.5},{"date":"2024-12-30","open":5770,"high":5899,"low":5671,"close":5840,"volume":95763,"rsi_14":69.93,"sma_20":5817.0,"sma_60":6348.0,"sma_120":7298.58},{"date":"2025-01-02","open":5830,"high":5899,"low":5750,"close":5879,"volume":74304,"rsi_14":65.67,"sma_20":5831.0,"sma_60":6318.67,"sma_120":7246.25},{"date":"2025-01-03","open":5800,"high":6117,"low":5800,"close":6078,"volume":150776,"rsi_14":63.2,"sma_20":5849.5,"sma_60":6291.17,"sma_120":7200.17},{"date":"2025-01-06","open":6147,"high":6385,"low":6137,"close":6355,"volume":241648,"rsi_14":67.14,"sma_20":5891.0,"sma_60":6272.17,"sma_120":7161.0},{"date":"2025-01-07","open":6454,"high":6474,"low":6256,"close":6316,"volume":221219,"rsi_14":65.03,"sma_20":5922.5,"sma_60":6255.5,"sma_120":7115.42},{"date":"2025-01-08","open":6425,"high":6583,"low":6296,"close":6544,"volume":574849,"rsi_14":69.33,"sma_20":5972.0,"sma_60":6243.5,"sma_120":7073.83},{"date":"2025-01-09","open":6544,"high":6544,"low":6365,"close":6375,"volume":185759,"rsi_14":59.39,"sma_20":6029.5,"sma_60":6228.17,"sma_120":7032.75},{"date":"2025-01-10","open":6385,"high":6464,"low":6345,"close":6405,"volume":104081,"rsi_14":59.39,"sma_20":6077.0,"sma_60":6214.83,"sma_120":6995.5},{"date":"2025-01-13","open":6335,"high":6375,"low":6157,"close":6187,"volume":100413,"rsi_14":55.68,"sma_20":6099.0,"sma_60":6201.83,"sma_120":6952.33},{"date":"2025-01-14","open":6187,"high":6385,"low":6137,"close":6375,"volume":114674,"rsi_14":68.42,"sma_20":6124.0,"sma_60":6192.33,"sma_120":6912.33},{"date":"2025-01-15","open":6375,"high":6444,"low":6296,"close":6375,"volume":125012,"rsi_14":65.38,"sma_20":6148.5,"sma_60":6187.17,"sma_120":6877.17},{"date":"2025-01-16","open":6454,"high":6504,"low":6365,"close":6385,"volume":102481,"rsi_14":66.03,"sma_20":6172.0,"sma_60":6181.5,"sma_120":6845.5},{"date":"2025-01-17","open":6345,"high":6464,"low":6345,"close":6435,"volume":97072,"rsi_14":71.52,"sma_20":6190.5,"sma_60":6180.17,"sma_120":6816.08},{"date":"2025-01-20","open":6544,"high":6732,"low":6345,"close":6712,"volume":445886,"rsi_14":75.98,"sma_20":6221.5,"sma_60":6173.0,"sma_120":6795.92},{"date":"2025-01-21","open":6643,"high":6682,"low":6435,"close":6504,"volume":223419,"rsi_14":67.18,"sma_20":6247.5,"sma_60":6170.17,"sma_120":6774.75},{"date":"2025-01-22","open":6524,"high":6643,"low":6355,"close":6613,"volume":201393,"rsi_14":68.32,"sma_20":6291.0,"sma_60":6171.5,"sma_120":6754.5},{"date":"2025-01-23","open":6643,"high":6653,"low":6415,"close":6444,"volume":158684,"rsi_14":59.3,"sma_20":6318.5,"sma_60":6161.83,"sma_120":6734.5},{"date":"2025-01-24","open":6425,"high":7069,"low":6405,"close":6970,"volume":907484,"rsi_14":63.84,"sma_20":6373.0,"sma_60":6161.67,"sma_120":6720.08},{"date":"2025-01-31","open":6772,"high":6920,"low":6544,"close":6583,"volume":395622,"rsi_14":55.21,"sma_20":6413.0,"sma_60":6159.67,"sma_120":6700.33},{"date":"2025-02-03","open":6454,"high":6514,"low":5939,"close":6137,"volume":429009,"rsi_14":42.7,"sma_20":6430.5,"sma_60":6147.83,"sma_120":6681.17},{"date":"2025-02-04","open":6197,"high":6395,"low":6187,"close":6197,"volume":204280,"rsi_14":46.67,"sma_20":6448.5,"sma_60":6140.0,"sma_120":6660.33},{"date":"2025-02-05","open":6246,"high":6395,"low":6226,"close":6355,"volume":97681,"rsi_14":49.12,"sma_20":6472.5,"sma_60":6132.83,"sma_120":6641.67},{"date":"2025-02-06","open":6395,"high":6563,"low":6325,"close":6563,"volume":182132,"rsi_14":56.74,"sma_20":6497.0,"sma_60":6130.5,"sma_120":6630.17},{"date":"2025-02-07","open":6524,"high":6811,"low":6444,"close":6643,"volume":300236,"rsi_14":54.98,"sma_20":6511.5,"sma_60":6130.67,"sma_120":6630.92},{"date":"2025-02-10","open":6563,"high":6782,"low":6464,"close":6772,"volume":220060,"rsi_14":57.04,"sma_20":6534.5,"sma_60":6134.0,"sma_120":6628.67},{"date":"2025-02-11","open":6782,"high":6841,"low":6653,"close":6663,"volume":165846,"rsi_14":54.76,"sma_20":6540.5,"sma_60":6132.67,"sma_120":6624.25},{"date":"2025-02-12","open":6663,"high":6712,"low":6544,"close":6593,"volume":108404,"rsi_14":52.7,"sma_20":6551.5,"sma_60":6136.33,"sma_120":6618.92},{"date":"2025-02-13","open":6633,"high":6891,"low":6603,"close":6732,"volume":214828,"rsi_14":50.35,"sma_20":6568.0,"sma_60":6148.5,"sma_120":6613.92},{"date":"2025-02-14","open":6851,"high":7129,"low":6791,"close":7010,"volume":468326,"rsi_14":58.82,"sma_20":6609.5,"sma_60":6168.67,"sma_120":6609.42},{"date":"2025-02-17","open":7436,"high":7614,"low":7138,"close":7188,"volume":1046531,"rsi_14":59.8,"sma_20":6650.5,"sma_60":6194.33,"sma_120":6605.92},{"date":"2025-02-18","open":7307,"high":7307,"low":7079,"close":7228,"volume":277025,"rsi_14":63.96,"sma_20":6693.5,"sma_60":6218.17,"sma_120":6600.42},{"date":"2025-02-19","open":7337,"high":7565,"low":7248,"close":7317,"volume":559378,"rsi_14":57.32,"sma_20":6740.5,"sma_60":6243.5,"sma_120":6596.67},{"date":"2025-02-20","open":7327,"high":7327,"low":7099,"close":7138,"volume":255059,"rsi_14":62.84,"sma_20":6776.0,"sma_60":6267.5,"sma_120":6592.25},{"date":"2025-02-21","open":7138,"high":7238,"low":7039,"close":7129,"volume":192604,"rsi_14":78.74,"sma_20":6797.0,"sma_60":6290.5,"sma_120":6586.33},{"date":"2025-02-24","open":7386,"high":7704,"low":7148,"close":7208,"volume":1055431,"rsi_14":78.98,"sma_20":6832.5,"sma_60":6315.33,"sma_120":6581.58},{"date":"2025-02-25","open":7129,"high":7337,"low":7039,"close":7039,"volume":345516,"rsi_14":69.49,"sma_20":6854.0,"sma_60":6335.5,"sma_120":6577.08},{"date":"2025-02-26","open":7039,"high":7178,"low":6940,"close":7039,"volume":201840,"rsi_14":65.38,"sma_20":6884.0,"sma_60":6352.83,"sma_120":6572.25},{"date":"2025-02-27","open":7109,"high":7238,"low":6920,"close":6950,"volume":219685,"rsi_14":59.87,"sma_20":6883.0,"sma_60":6367.0,"sma_120":6567.17},{"date":"2025-02-28","open":6821,"high":6821,"low":6563,"close":6653,"volume":325664,"rsi_14":46.55,"sma_20":6886.5,"sma_60":6376.33,"sma_120":6559.92},{"date":"2025-03-04","open":6653,"high":6722,"low":6444,"close":6623,"volume":147233,"rsi_14":48.8,"sma_20":6911.0,"sma_60":6386.67,"sma_120":6552.67},{"date":"2025-03-05","open":6653,"high":6772,"low":6603,"close":6702,"volume":96222,"rsi_14":53.29,"sma_20":6936.5,"sma_60":6400.67,"sma_120":6548.67},{"date":"2025-03-06","open":6752,"high":6752,"low":6385,"close":6395,"volume":195816,"rsi_14":40.76,"sma_20":6938.5,"sma_60":6414.0,"sma_120":6540.67},{"date":"2025-03-07","open":6306,"high":6573,"low":6266,"close":6444,"volume":165020,"rsi_14":32.3,"sma_20":6932.5,"sma_60":6426.33,"sma_120":6535.5},{"date":"2025-03-10","open":6444,"high":6474,"low":6316,"close":6385,"volume":126940,"rsi_14":22.82,"sma_20":6919.5,"sma_60":6440.67,"sma_120":6530.08},{"date":"2025-03-11","open":6088,"high":6365,"low":6088,"close":6335,"volume":89894,"rsi_14":20.0,"sma_20":6897.5,"sma_60":6451.5,"sma_120":6526.67},{"date":"2025-03-12","open":6365,"high":6643,"low":6335,"close":6613,"volume":133386,"rsi_14":28.99,"sma_20":6895.0,"sma_60":6469.17,"sma_120":6527.0},{"date":"2025-03-13","open":6653,"high":6712,"low":6474,"close":6573,"volume":130437,"rsi_14":31.61,"sma_20":6894.0,"sma_60":6491.67,"sma_120":6529.08},{"date":"2025-03-14","open":6563,"high":6861,"low":6544,"close":6821,"volume":216941,"rsi_14":41.34,"sma_20":6898.5,"sma_60":6514.5,"sma_120":6532.25},{"date":"2025-03-17","open":6861,"high":7069,"low":6851,"close":7019,"volume":266774,"rsi_14":45.03,"sma_20":6899.0,"sma_60":6535.83,"sma_120":6538.75},{"date":"2025-03-18","open":7079,"high":7079,"low":6871,"close":6940,"volume":245893,"rsi_14":47.25,"sma_20":6886.5,"sma_60":6553.67,"sma_120":6544.92},{"date":"2025-03-19","open":6960,"high":7059,"low":6851,"close":7029,"volume":142146,"rsi_14":49.74,"sma_20":6876.5,"sma_60":6572.83,"sma_120":6549.33},{"date":"2025-03-20","open":7109,"high":7109,"low":6930,"close":6940,"volume":160041,"rsi_14":49.74,"sma_20":6857.5,"sma_60":6590.0,"sma_120":6554.33},{"date":"2025-03-21","open":6990,"high":7158,"low":6920,"close":7000,"volume":247190,"rsi_14":60.48,"sma_20":6850.5,"sma_60":6605.67,"sma_120":6561.5},{"date":"2025-03-24","open":7039,"high":7079,"low":6871,"close":6920,"volume":183453,"rsi_14":58.72,"sma_20":6840.0,"sma_60":6619.5,"sma_120":6568.17},{"date":"2025-03-25","open":6970,"high":7000,"low":6573,"close":6613,"volume":239221,"rsi_14":47.69,"sma_20":6810.0,"sma_60":6630.0,"sma_120":6570.0},{"date":"2025-03-26","open":6613,"high":6851,"low":6603,"close":6782,"volume":111687,"rsi_14":60.77,"sma_20":6797.0,"sma_60":6647.33,"sma_120":6569.33},{"date":"2025-03-27","open":6643,"high":6732,"low":6593,"close":6593,"volume":81180,"rsi_14":53.85,"sma_20":6774.5,"sma_60":6659.0,"sma_120":6564.33},{"date":"2025-03-28","open":6534,"high":6544,"low":6316,"close":6316,"volume":136899,"rsi_14":48.39,"sma_20":6742.5,"sma_60":6666.17,"sma_120":6553.33},{"date":"2025-03-31","open":6147,"high":6286,"low":6117,"close":6137,"volume":78172,"rsi_14":45.65,"sma_20":6716.5,"sma_60":6672.0,"sma_120":6541.83},{"date":"2025-04-01","open":6167,"high":6296,"low":6048,"close":6226,"volume":76084,"rsi_14":40.76,"sma_20":6696.5,"sma_60":6679.33,"sma_120":6529.83},{"date":"2025-04-02","open":6246,"high":6325,"low":6117,"close":6236,"volume":37279,"rsi_14":41.83,"sma_20":6673.0,"sma_60":6686.0,"sma_120":6517.0},{"date":"2025-04-03","open":6058,"high":6097,"low":6008,"close":6038,"volume":69079,"rsi_14":30.54,"sma_20":6655.0,"sma_60":6688.67,"sma_120":6503.67},{"date":"2025-04-04","open":5899,"high":6137,"low":5850,"close":5949,"volume":92298,"rsi_14":21.88,"sma_20":6630.0,"sma_60":6686.5,"sma_120":6488.83},{"date":"2025-04-07","open":5741,"high":5741,"low":5403,"close":5612,"volume":160578,"rsi_14":19.27,"sma_20":6591.0,"sma_60":6674.0,"sma_120":6473.08},{"date":"2025-04-08","open":5711,"high":5780,"low":5532,"close":5572,"volume":85097,"rsi_14":15.49,"sma_20":6552.5,"sma_60":6661.5,"sma_120":6458.5},{"date":"2025-04-09","open":5453,"high":5562,"low":5394,"close":5423,"volume":79845,"rsi_14":15.07,"sma_20":6492.5,"sma_60":6642.67,"sma_120":6443.08},{"date":"2025-04-10","open":5820,"high":5850,"low":5661,"close":5780,"volume":58280,"rsi_14":25.3,"sma_20":6452.5,"sma_60":6632.67,"sma_120":6430.42},{"date":"2025-04-11","open":5741,"high":5830,"low":5612,"close":5810,"volume":93228,"rsi_14":27.05,"sma_20":6401.5,"sma_60":6622.67,"sma_120":6418.75},{"date":"2025-04-14","open":5959,"high":5988,"low":5800,"close":5889,"volume":80840,"rsi_14":33.48,"sma_20":6344.5,"sma_60":6617.67,"sma_120":6409.75},{"date":"2025-04-15","open":5869,"high":5939,"low":5810,"close":5879,"volume":82210,"rsi_14":27.8,"sma_20":6291.0,"sma_60":6609.33,"sma_120":6400.83},{"date":"2025-04-16","open":5850,"high":5850,"low":5711,"close":5721,"volume":68904,"rsi_14":28.22,"sma_20":6225.0,"sma_60":6598.33,"sma_120":6392.75},{"date":"2025-04-17","open":5681,"high":5800,"low":5681,"close":5800,"volume":51557,"rsi_14":35.71,"sma_20":6167.5,"sma_60":6588.5,"sma_120":6385.0},{"date":"2025-04-18","open":5800,"high":5820,"low":5681,"close":5760,"volume":58694,"rsi_14":38.69,"sma_20":6105.0,"sma_60":6577.17,"sma_120":6378.67},{"date":"2025-04-21","open":5790,"high":5879,"low":5731,"close":5741,"volume":62275,"rsi_14":34.78,"sma_20":6045.5,"sma_60":6560.83,"sma_120":6366.92},{"date":"2025-04-22","open":5661,"high":5770,"low":5661,"close":5731,"volume":62051,"rsi_14":34.16,"sma_20":6001.0,"sma_60":6547.83,"sma_120":6359.0},{"date":"2025-04-23","open":5879,"high":5919,"low":5810,"close":5909,"volume":56517,"rsi_14":45.91,"sma_20":5957.0,"sma_60":6536.0,"sma_120":6353.75},{"date":"2025-04-24","open":5988,"high":5998,"low":5869,"close":5959,"volume":49070,"rsi_14":50.32,"sma_20":5925.0,"sma_60":6527.83,"sma_120":6344.83},{"date":"2025-04-25","open":6038,"high":6107,"low":6028,"close":6097,"volume":60202,"rsi_14":68.15,"sma_20":5914.0,"sma_60":6513.17,"sma_120":6337.42},{"date":"2025-04-28","open":6078,"high":6097,"low":5949,"close":5978,"volume":54562,"rsi_14":64.34,"sma_20":5906.0,"sma_60":6503.0,"sma_120":6331.33},{"date":"2025-04-29","open":5988,"high":6038,"low":5929,"close":5998,"volume":20820,"rsi_14":72.31,"sma_20":5894.5,"sma_60":6500.67,"sma_120":6324.25},{"date":"2025-04-30","open":6008,"high":6008,"low":5820,"close":5869,"volume":53296,"rsi_14":54.21,"sma_20":5876.0,"sma_60":6495.17,"sma_120":6317.58},{"date":"2025-05-02","open":5879,"high":5959,"low":5830,"close":5899,"volume":29282,"rsi_14":54.21,"sma_20":5869.0,"sma_60":6487.5,"sma_120":6310.17},{"date":"2025-05-07","open":5959,"high":6018,"low":5899,"close":5959,"volume":40985,"rsi_14":53.33,"sma_20":5869.5,"sma_60":6477.33,"sma_120":6303.92},{"date":"2025-05-08","open":5988,"high":6088,"low":5859,"close":5929,"volume":109386,"rsi_14":52.34,"sma_20":5885.5,"sma_60":6465.33,"sma_120":6298.0},{"date":"2025-05-09","open":5969,"high":5969,"low":5830,"close":5869,"volume":66948,"rsi_14":57.73,"sma_20":5900.5,"sma_60":6450.17,"sma_120":6292.08},{"date":"2025-05-12","open":5909,"high":6078,"low":5909,"close":6078,"volume":98217,"rsi_14":62.73,"sma_20":5933.5,"sma_60":6440.33,"sma_120":6286.5},{"date":"2025-05-13","open":6147,"high":6236,"low":6078,"close":6167,"volume":100068,"rsi_14":67.83,"sma_20":5953.0,"sma_60":6433.17,"sma_120":6284.75},{"date":"2025-05-14","open":6425,"high":6454,"low":6236,"close":6286,"volume":105015,"rsi_14":72.0,"sma_20":5977.0,"sma_60":6425.67,"sma_120":6287.08},{"date":"2025-05-15","open":6306,"high":6335,"low":6088,"close":6127,"volume":106430,"rsi_14":64.29,"sma_20":5989.0,"sma_60":6410.83,"sma_120":6289.75},{"date":"2025-05-16","open":6167,"high":6197,"low":5998,"close":6058,"volume":89201,"rsi_14":55.81,"sma_20":5998.0,"sma_60":6391.83,"sma_120":6293.08},{"date":"2025-05-19","open":5949,"high":5998,"low":5750,"close":5909,"volume":88647,"rsi_14":48.2,"sma_20":6007.5,"sma_60":6369.67,"sma_120":6293.92},{"date":"2025-05-20","open":5969,"high":5998,"low":5889,"close":5939,"volume":90141,"rsi_14":43.75,"sma_20":6014.5,"sma_60":6346.5,"sma_120":6295.0},{"date":"2025-05-21","open":5909,"high":5988,"low":5899,"close":5939,"volume":64106,"rsi_14":48.28,"sma_20":6023.5,"sma_60":6326.33,"sma_120":6296.92},{"date":"2025-05-22","open":5879,"high":5899,"low":5731,"close":5790,"volume":108808,"rsi_14":41.86,"sma_20":6026.0,"sma_60":6303.83,"sma_120":6297.17},{"date":"2025-05-23","open":5790,"high":5820,"low":5671,"close":5701,"volume":127432,"rsi_14":43.2,"sma_20":6024.5,"sma_60":6278.5,"sma_120":6296.92},{"date":"2025-05-26","open":5701,"high":5889,"low":5681,"close":5850,"volume":138714,"rsi_14":48.18,"sma_20":6021.5,"sma_60":6258.5,"sma_120":6297.0},{"date":"2025-05-27","open":5850,"high":5859,"low":5711,"close":5741,"volume":103930,"rsi_14":42.25,"sma_20":6010.5,"sma_60":6236.67,"sma_120":6294.75},{"date":"2025-05-28","open":5840,"high":5919,"low":5790,"close":5859,"volume":127800,"rsi_14":47.68,"sma_20":5998.5,"sma_60":6218.33,"sma_120":6292.67},{"date":"2025-05-29","open":5919,"high":5939,"low":5790,"close":5879,"volume":112266,"rsi_14":50.34,"sma_20":5993.5,"sma_60":6205.33,"sma_120":6290.83},{"date":"2025-05-30","open":5830,"high":5939,"low":5790,"close":5830,"volume":101232,"rsi_14":40.46,"sma_20":5985.0,"sma_60":6192.0,"sma_120":6289.33},{"date":"2025-06-02","open":5830,"high":5889,"low":5790,"close":5820,"volume":50209,"rsi_14":35.77,"sma_20":5982.5,"sma_60":6177.17,"sma_120":6288.92},{"date":"2025-06-04","open":5889,"high":5978,"low":5889,"close":5959,"volume":79405,"rsi_14":36.8,"sma_20":5985.5,"sma_60":6169.83,"sma_120":6291.92},{"date":"2025-06-05","open":5988,"high":6177,"low":5939,"close":6088,"volume":159506,"rsi_14":48.36,"sma_20":5992.0,"sma_60":6163.83,"sma_120":6295.08},{"date":"2025-06-09","open":6197,"high":6246,"low":6127,"close":6167,"volume":156275,"rsi_14":54.47,"sma_20":6004.0,"sma_60":6160.17,"sma_120":6300.42},{"date":"2025-06-10","open":6167,"high":6226,"low":6078,"close":6137,"volume":91250,"rsi_14":60.36,"sma_20":6017.5,"sma_60":6156.83,"sma_120":6304.17},{"date":"2025-06-11","open":6167,"high":6355,"low":6167,"close":6316,"volume":157090,"rsi_14":65.08,"sma_20":6029.5,"sma_60":6151.83,"sma_120":6310.5},{"date":"2025-06-12","open":6345,"high":6355,"low":6266,"close":6266,"volume":118802,"rsi_14":62.6,"sma_20":6034.5,"sma_60":6146.67,"sma_120":6319.17},{"date":"2025-06-13","open":6306,"high":6345,"low":5998,"close":6147,"volume":128752,"rsi_14":64.06,"sma_20":6027.5,"sma_60":6135.33,"sma_120":6324.92},{"date":"2025-06-16","open":6048,"high":6088,"low":5949,"close":6058,"volume":86891,"rsi_14":64.06,"sma_20":6024.0,"sma_60":6119.17,"sma_120":6327.5},{"date":"2025-06-17","open":6088,"high":6276,"low":6018,"close":6078,"volume":204648,"rsi_14":60.0,"sma_20":6025.0,"sma_60":6104.67,"sma_120":6329.17},{"date":"2025-06-18","open":6068,"high":6256,"low":6008,"close":6236,"volume":142293,"rsi_14":70.83,"sma_20":6041.5,"sma_60":6091.33,"sma_120":6332.08},{"date":"2025-06-19","open":6296,"high":6296,"low":6068,"close":6137,"volume":127521,"rsi_14":61.86,"sma_20":6051.5,"sma_60":6077.83,"sma_120":6333.92},{"date":"2025-06-20","open":6147,"high":6206,"low":6068,"close":6157,"volume":127397,"rsi_14":61.86,"sma_20":6062.5,"sma_60":6063.67,"sma_120":6334.67},{"date":"2025-06-23","open":6058,"high":6078,"low":5884,"close":5949,"volume":158448,"rsi_14":54.48,"sma_20":6070.5,"sma_60":6047.33,"sma_120":6333.42},{"date":"2025-06-24","open":6028,"high":6226,"low":6028,"close":6177,"volume":187447,"rsi_14":61.54,"sma_20":6094.5,"sma_60":6040.0,"sma_120":6335.0},{"date":"2025-06-25","open":6296,"high":6385,"low":6187,"close":6296,"volume":138215,"rsi_14":61.04,"sma_20":6117.0,"sma_60":6031.83,"sma_120":6339.58},{"date":"2025-06-26","open":6365,"high":6435,"low":6206,"close":6325,"volume":135292,"rsi_14":58.33,"sma_20":6146.5,"sma_60":6027.33,"sma_120":6343.17},{"date":"2025-06-27","open":6316,"high":6335,"low":6088,"close":6107,"volume":110006,"rsi_14":48.1,"sma_20":6159.0,"sma_60":6023.83,"sma_120":6345.0},{"date":"2025-06-30","open":6107,"high":6157,"low":6028,"close":6068,"volume":66831,"rsi_14":47.8,"sma_20":6168.5,"sma_60":6022.67,"sma_120":6347.33},{"date":"2025-07-01","open":6068,"high":6157,"low":6018,"close":6048,"volume":224299,"rsi_14":40.56,"sma_20":6179.5,"sma_60":6019.67,"sma_120":6349.5},{"date":"2025-07-02","open":6028,"high":6048,"low":5899,"close":6008,"volume":150386,"rsi_14":40.85,"sma_20":6189.0,"sma_60":6015.83,"sma_120":6350.92},{"date":"2025-07-03","open":6028,"high":6306,"low":6028,"close":6306,"volume":281621,"rsi_14":55.0,"sma_20":6206.5,"sma_60":6020.33,"sma_120":6354.5},{"date":"2025-07-04","open":6435,"high":6692,"low":6316,"close":6514,"volume":885990,"rsi_14":63.37,"sma_20":6228.0,"sma_60":6029.83,"sma_120":6358.17},{"date":"2025-07-07","open":6514,"high":6534,"low":6345,"close":6464,"volume":291978,"rsi_14":61.14,"sma_20":6243.0,"sma_60":6044.17,"sma_120":6359.08},{"date":"2025-07-08","open":6464,"high":6563,"low":6355,"close":6375,"volume":207878,"rsi_14":54.17,"sma_20":6255.0,"sma_60":6057.67,"sma_120":6359.58},{"date":"2025-07-09","open":6395,"high":6663,"low":6345,"close":6583,"volume":396121,"rsi_14":62.57,"sma_20":6268.5,"sma_60":6077.17,"sma_120":6359.92},{"date":"2025-07-10","open":6583,"high":6593,"low":6425,"close":6494,"volume":286242,"rsi_14":59.14,"sma_20":6280.0,"sma_60":6089.17,"sma_120":6360.92},{"date":"2025-07-11","open":6544,"high":6940,"low":6534,"close":6742,"volume":591638,"rsi_14":71.05,"sma_20":6310.0,"sma_60":6104.83,"sma_120":6363.75},{"date":"2025-07-14","open":6752,"high":6910,"low":6682,"close":6821,"volume":344580,"rsi_14":68.57,"sma_20":6348.5,"sma_60":6120.5,"sma_120":6369.08},{"date":"2025-07-15","open":6841,"high":6940,"low":6742,"close":6901,"volume":242589,"rsi_14":67.84,"sma_20":6390.0,"sma_60":6137.67,"sma_120":6373.5},{"date":"2025-07-16","open":6910,"high":7129,"low":6811,"close":7010,"volume":433448,"rsi_14":69.27,"sma_20":6429.0,"sma_60":6159.33,"sma_120":6378.83},{"date":"2025-07-17","open":7010,"high":7039,"low":6831,"close":7039,"volume":286169,"rsi_14":79.38,"sma_20":6474.5,"sma_60":6180.17,"sma_120":6384.33},{"date":"2025-07-18","open":7099,"high":7109,"low":6851,"close":6891,"volume":341246,"rsi_14":74.27,"sma_20":6511.5,"sma_60":6199.17,"sma_120":6388.17},{"date":"2025-07-21","open":6901,"high":7148,"low":6901,"close":7019,"volume":322181,"rsi_14":76.92,"sma_20":6565.5,"sma_60":6220.67,"sma_120":6390.75},{"date":"2025-07-22","open":7049,"high":7049,"low":6762,"close":6811,"volume":211022,"rsi_14":70.35,"sma_20":6597.5,"sma_60":6238.83,"sma_120":6393.33},{"date":"2025-07-23","open":6821,"high":6881,"low":6623,"close":6821,"volume":189090,"rsi_14":65.29,"sma_20":6624.0,"sma_60":6254.17,"sma_120":6395.08},{"date":"2025-07-24","open":6841,"high":6950,"low":6702,"close":6722,"volume":163142,"rsi_14":56.6,"sma_20":6644.0,"sma_60":6267.0,"sma_120":6397.42},{"date":"2025-07-25","open":6722,"high":6811,"low":6653,"close":6782,"volume":105581,"rsi_14":60.0,"sma_20":6678.0,"sma_60":6278.5,"sma_120":6395.83},{"date":"2025-07-28","open":6801,"high":7079,"low":6752,"close":7029,"volume":507183,"rsi_14":68.75,"sma_20":6726.5,"sma_60":6296.17,"sma_120":6399.58},{"date":"2025-07-29","open":7198,"high":7208,"low":6901,"close":7059,"volume":518215,"rsi_14":65.19,"sma_20":6777.5,"sma_60":6314.0,"sma_120":6407.33},{"date":"2025-07-30","open":7109,"high":7287,"low":6970,"close":7069,"volume":561233,"rsi_14":69.33,"sma_20":6831.0,"sma_60":6334.17,"sma_120":6414.67},{"date":"2025-07-31","open":7148,"high":7178,"low":6950,"close":7109,"volume":302827,"rsi_14":64.34,"sma_20":6871.5,"sma_60":6354.5,"sma_120":6421.0},{"date":"2025-08-01","open":6990,"high":7000,"low":6722,"close":6762,"volume":262274,"rsi_14":48.08,"sma_20":6884.0,"sma_60":6368.0,"sma_120":6422.67},{"date":"2025-08-04","open":6732,"high":6851,"low":6692,"close":6772,"volume":113811,"rsi_14":45.64,"sma_20":6899.5,"sma_60":6382.17,"sma_120":6423.75},{"date":"2025-08-05","open":6841,"high":6980,"low":6722,"close":6801,"volume":147195,"rsi_14":42.55,"sma_20":6921.0,"sma_60":6397.83,"sma_120":6424.0},{"date":"2025-08-06","open":6762,"high":6811,"low":6672,"close":6811,"volume":107486,"rsi_14":41.73,"sma_20":6932.5,"sma_60":6410.17,"sma_120":6425.25},{"date":"2025-08-07","open":6970,"high":6970,"low":6821,"close":6831,"volume":145068,"rsi_14":47.62,"sma_20":6949.5,"sma_60":6421.33,"sma_120":6427.25},{"date":"2025-08-08","open":6881,"high":7684,"low":6851,"close":7624,"volume":2866350,"rsi_14":65.8,"sma_20":6994.0,"sma_60":6443.83,"sma_120":6434.75},{"date":"2025-08-11","open":7912,"high":8427,"low":7614,"close":7832,"volume":3321402,"rsi_14":76.68,"sma_20":7045.0,"sma_60":6472.5,"sma_120":6441.67},{"date":"2025-08-12","open":7733,"high":8061,"low":7674,"close":7714,"volume":706531,"rsi_14":72.06,"sma_20":7086.0,"sma_60":6500.33,"sma_120":6446.08},{"date":"2025-08-13","open":7971,"high":8695,"low":7902,"close":8427,"volume":6352977,"rsi_14":82.33,"sma_20":7157.5,"sma_60":6542.67,"sma_120":6456.17},{"date":"2025-08-14","open":8437,"high":8497,"low":8259,"close":8338,"volume":795112,"rsi_14":79.18,"sma_20":7223.0,"sma_60":6583.0,"sma_120":6464.75},{"date":"2025-08-18","open":8031,"high":8090,"low":7714,"close":7793,"volume":1199226,"rsi_14":62.88,"sma_20":7268.5,"sma_60":6614.17,"sma_120":6470.25},{"date":"2025-08-19","open":7813,"high":7823,"low":7426,"close":7515,"volume":633776,"rsi_14":57.1,"sma_20":7293.5,"sma_60":6643.17,"sma_120":6473.5},{"date":"2025-08-20","open":7337,"high":7416,"low":7208,"close":7277,"volume":427292,"rsi_14":53.03,"sma_20":7317.0,"sma_60":6669.67,"sma_120":6474.08},{"date":"2025-08-21","open":7386,"high":7614,"low":7277,"close":7535,"volume":692571,"rsi_14":55.83,"sma_20":7353.0,"sma_60":6698.0,"sma_120":6478.25},{"date":"2025-08-22","open":7565,"high":7624,"low":7238,"close":7337,"volume":511698,"rsi_14":58.19,"sma_20":7384.0,"sma_60":6724.83,"sma_120":6480.75},{"date":"2025-08-25","open":7466,"high":7595,"low":7406,"close":7555,"volume":313537,"rsi_14":60.53,"sma_20":7423.0,"sma_60":6753.33,"sma_120":6485.83},{"date":"2025-08-26","open":7485,"high":7733,"low":7456,"close":7674,"volume":306839,"rsi_14":61.46,"sma_20":7455.5,"sma_60":6783.5,"sma_120":6494.42},{"date":"2025-08-27","open":7723,"high":7892,"low":7565,"close":7872,"volume":560088,"rsi_14":63.28,"sma_20":7496.5,"sma_60":6817.83,"sma_120":6504.92},{"date":"2025-08-28","open":7743,"high":7862,"low":7614,"close":7664,"volume":378735,"rsi_14":59.95,"sma_20":7526.5,"sma_60":6848.83,"sma_120":6513.0},{"date":"2025-08-29","open":7694,"high":7971,"low":7674,"close":7714,"volume":398537,"rsi_14":51.3,"sma_20":7557.0,"sma_60":6878.33,"sma_120":6524.08},{"date":"2025-09-01","open":7505,"high":7535,"low":7297,"close":7357,"volume":371173,"rsi_14":43.37,"sma_20":7587.0,"sma_60":6899.67,"sma_120":6531.75},{"date":"2025-09-02","open":7376,"high":7495,"low":7337,"close":7357,"volume":178621,"rsi_14":44.86,"sma_20":7616.5,"sma_60":6919.67,"sma_120":6539.92},{"date":"2025-09-03","open":7327,"high":7485,"low":7317,"close":7485,"volume":151160,"rsi_14":33.68,"sma_20":7651.0,"sma_60":6942.33,"sma_120":6549.58},{"date":"2025-09-04","open":7714,"high":8348,"low":7604,"close":8100,"volume":2086834,"rsi_14":46.51,"sma_20":7716.0,"sma_60":6972.33,"sma_120":6562.08},{"date":"2025-09-05","open":8229,"high":8229,"low":7823,"close":7882,"volume":778112,"rsi_14":51.45,"sma_20":7769.0,"sma_60":6999.5,"sma_120":6573.08},{"date":"2025-09-08","open":7942,"high":8189,"low":7902,"close":8130,"volume":657964,"rsi_14":60.06,"sma_20":7794.5,"sma_60":7032.83,"sma_120":6584.08},{"date":"2025-09-09","open":8219,"high":8467,"low":8080,"close":8417,"volume":1055877,"rsi_14":68.37,"sma_20":7824.0,"sma_60":7072.5,"sma_120":6595.83},{"date":"2025-09-10","open":8616,"high":8755,"low":8507,"close":8616,"volume":1140108,"rsi_14":67.75,"sma_20":7869.5,"sma_60":7115.17,"sma_120":6609.92},{"date":"2025-09-11","open":8705,"high":8705,"low":8417,"close":8566,"volume":672892,"rsi_14":71.23,"sma_20":7876.5,"sma_60":7154.33,"sma_120":6622.83},{"date":"2025-09-12","open":8675,"high":8973,"low":8576,"close":8675,"volume":997677,"rsi_14":70.11,"sma_20":7893.5,"sma_60":7197.0,"sma_120":6637.42},{"date":"2025-09-15","open":8973,"high":10301,"low":8943,"close":9528,"volume":6775579,"rsi_14":76.34,"sma_20":7981.0,"sma_60":7253.67,"sma_120":6658.67},{"date":"2025-09-16","open":9528,"high":9617,"low":9349,"close":9617,"volume":923655,"rsi_14":75.58,"sma_20":8087.0,"sma_60":7315.33,"sma_120":6681.33},{"date":"2025-09-17","open":9429,"high":9686,"low":9240,"close":9568,"volume":836938,"rsi_14":79.27,"sma_20":8202.5,"sma_60":7372.33,"sma_120":6706.17},{"date":"2025-09-18","open":9786,"high":10068,"low":9534,"close":9776,"volume":1161700,"rsi_14":79.27,"sma_20":8307.5,"sma_60":7428.17,"sma_120":6730.0},{"date":"2025-09-19","open":9850,"high":9880,"low":9430,"close":9480,"volume":589891,"rsi_14":82.8,"sma_20":8411.5,"sma_60":7479.83,"sma_120":6753.58},{"date":"2025-09-22","open":9419,"high":9875,"low":9369,"close":9736,"volume":737809,"rsi_14":84.48,"sma_20":8521.5,"sma_60":7540.83,"sma_120":6782.33},{"date":"2025-09-23","open":9825,"high":9974,"low":9488,"close":9597,"volume":590827,"rsi_14":80.52,"sma_20":8618.5,"sma_60":7600.17,"sma_120":6811.42},{"date":"2025-09-24","open":9587,"high":10450,"low":9468,"close":10420,"volume":2347036,"rsi_14":81.62,"sma_20":8747.0,"sma_60":7673.67,"sma_120":6846.67},{"date":"2025-09-25","open":10212,"high":10747,"low":10014,"close":10311,"volume":1286449,"rsi_14":84.12,"sma_20":8880.5,"sma_60":7746.0,"sma_120":6880.92},{"date":"2025-09-26","open":10262,"high":10321,"low":9865,"close":10083,"volume":739238,"rsi_14":77.59,"sma_20":9000.0,"sma_60":7809.5,"sma_120":6914.92},{"date":"2025-09-29","open":10083,"high":10737,"low":9915,"close":10430,"volume":1024126,"rsi_14":77.96,"sma_20":9155.0,"sma_60":7875.33,"sma_120":6952.58},{"date":"2025-09-30","open":10470,"high":10628,"low":10143,"close":10381,"volume":525772,"rsi_14":75.57,"sma_20":9307.5,"sma_60":7941.17,"sma_120":6992.67},{"date":"2025-10-01","open":10420,"high":11154,"low":10420,"close":10866,"volume":1322951,"rsi_14":79.59,"sma_20":9478.0,"sma_60":8016.67,"sma_120":7037.17},{"date":"2025-10-02","open":11263,"high":12306,"low":11143,"close":11342,"volume":3261087,"rsi_14":81.22,"sma_20":9640.0,"sma_60":8096.17,"sma_120":7086.67},{"date":"2025-10-10","open":11650,"high":11699,"low":10589,"close":10648,"volume":1950155,"rsi_14":63.88,"sma_20":9779.5,"sma_60":8166.0,"sma_120":7127.58},{"date":"2025-10-13","open":10212,"high":10499,"low":10123,"close":10490,"volume":822419,"rsi_14":60.63,"sma_20":9898.5,"sma_60":8229.0,"sma_120":7166.92},{"date":"2025-10-14","open":10737,"high":10737,"low":9746,"close":9915,"volume":1215922,"rsi_14":53.75,"sma_20":9974.0,"sma_60":8281.0,"sma_120":7200.75},{"date":"2025-10-15","open":9974,"high":10276,"low":9865,"close":10262,"volume":619145,"rsi_14":56.54,"sma_20":10057.0,"sma_60":8337.5,"sma_120":7237.58},{"date":"2025-10-16","open":10262,"high":10410,"low":10083,"close":10162,"volume":591847,"rsi_14":57.94,"sma_20":10137.5,"sma_60":8390.5,"sma_120":7274.92},{"date":"2025-10-17","open":10162,"high":10490,"low":9885,"close":10014,"volume":549239,"rsi_14":53.0,"sma_20":10205.0,"sma_60":8440.5,"sma_120":7310.33},{"date":"2025-10-20","open":10024,"high":10331,"low":9885,"close":10123,"volume":360965,"rsi_14":55.72,"sma_20":10235.0,"sma_60":8494.83,"sma_120":7347.0},{"date":"2025-10-21","open":10252,"high":10301,"low":9825,"close":9905,"volume":475815,"rsi_14":43.53,"sma_20":10249.5,"sma_60":8543.33,"sma_120":7382.0},{"date":"2025-10-22","open":9905,"high":9915,"low":9617,"close":9875,"volume":371241,"rsi_14":44.42,"sma_20":10265.0,"sma_60":8594.83,"sma_120":7416.83},{"date":"2025-10-23","open":9815,"high":9944,"low":9568,"close":9855,"volume":273333,"rsi_14":46.92,"sma_20":10277.0,"sma_60":8645.83,"sma_120":7450.0},{"date":"2025-10-24","open":10083,"high":10202,"low":9815,"close":10083,"volume":511490,"rsi_14":45.15,"sma_20":10311.5,"sma_60":8702.33,"sma_120":7484.67},{"date":"2025-10-27","open":10361,"high":10361,"low":9944,"close":10162,"volume":358357,"rsi_14":46.98,"sma_20":10333.0,"sma_60":8759.17,"sma_120":7518.83},{"date":"2025-10-28","open":10162,"high":10212,"low":9915,"close":10014,"volume":268356,"rsi_14":36.97,"sma_20":10354.0,"sma_60":8809.33,"sma_120":7552.75},{"date":"2025-10-29","open":10043,"high":10271,"low":9716,"close":9964,"volume":457626,"rsi_14":26.55,"sma_20":10331.0,"sma_60":8858.17,"sma_120":7586.08},{"date":"2025-10-30","open":9964,"high":10143,"low":9766,"close":9924,"volume":359209,"rsi_14":33.92,"sma_20":10311.5,"sma_60":8906.17,"sma_120":7620.17},{"date":"2025-10-31","open":9895,"high":9924,"low":9786,"close":9924,"volume":242653,"rsi_14":36.49,"sma_20":10303.5,"sma_60":8953.5,"sma_120":7654.0},{"date":"2025-11-03","open":9934,"high":9934,"low":9637,"close":9835,"volume":411885,"rsi_14":47.53,"sma_20":10273.5,"sma_60":9005.17,"sma_120":7686.58},{"date":"2025-11-04","open":9865,"high":10916,"low":9865,"close":10569,"volume":2473706,"rsi_14":57.71,"sma_20":10283.0,"sma_60":9069.0,"sma_120":7725.58},{"date":"2025-11-05","open":10450,"high":10450,"low":9508,"close":9716,"volume":1139791,"rsi_14":41.88,"sma_20":10225.0,"sma_60":9118.0,"sma_120":7757.92},{"date":"2025-11-06","open":9934,"high":10618,"low":9657,"close":10381,"volume":1186887,"rsi_14":55.62,"sma_20":10178.0,"sma_60":9178.0,"sma_120":7794.08},{"date":"2025-11-07","open":10113,"high":10599,"low":9538,"close":9696,"volume":864241,"rsi_14":44.44,"sma_20":10130.0,"sma_60":9226.17,"sma_120":7823.75},{"date":"2025-11-10","open":9766,"high":10172,"low":9468,"close":10103,"volume":520178,"rsi_14":52.46,"sma_20":10110.5,"sma_60":9267.83,"sma_120":7855.83},{"date":"2025-11-11","open":10381,"high":10975,"low":10222,"close":10648,"volume":1648359,"rsi_14":58.52,"sma_20":10147.5,"sma_60":9315.17,"sma_120":7893.83},{"date":"2025-11-12","open":10698,"high":10698,"low":10063,"close":10430,"volume":669482,"rsi_14":56.07,"sma_20":10156.0,"sma_60":9360.83,"sma_120":7930.58},{"date":"2025-11-13","open":10460,"high":10539,"low":10103,"close":10271,"volume":488351,"rsi_14":52.02,"sma_20":10161.5,"sma_60":9391.83,"sma_120":7967.25},{"date":"2025-11-14","open":9915,"high":9964,"low":9449,"close":9548,"volume":828845,"rsi_14":44.22,"sma_20":10138.0,"sma_60":9412.17,"sma_120":7997.58},{"date":"2025-11-17","open":9706,"high":10866,"low":9706,"close":10688,"volume":1947910,"rsi_14":55.35,"sma_20":10166.5,"sma_60":9460.83,"sma_120":8037.5},{"date":"2025-11-18","open":10420,"high":10975,"low":10291,"close":10539,"volume":1044343,"rsi_14":54.49,"sma_20":10198.5,"sma_60":9511.67,"sma_120":8077.42},{"date":"2025-11-19","open":10440,"high":10529,"low":9915,"close":10123,"volume":691918,"rsi_14":51.46,"sma_20":10211.0,"sma_60":9559.5,"sma_120":8114.58},{"date":"2025-11-20","open":10430,"high":10728,"low":9954,"close":10093,"volume":732584,"rsi_14":51.24,"sma_20":10223.0,"sma_60":9602.5,"sma_120":8150.25},{"date":"2025-11-21","open":9568,"high":9815,"low":9171,"close":9191,"volume":824466,"rsi_14":45.77,"sma_20":10178.0,"sma_60":9633.67,"sma_120":8179.25},{"date":"2025-11-24","open":9359,"high":9449,"low":9082,"close":9260,"volume":420493,"rsi_14":40.6,"sma_20":10132.5,"sma_60":9662.33,"sma_120":8207.83},{"date":"2025-11-25","open":9498,"high":10103,"low":9498,"close":9796,"volume":684324,"rsi_14":50.6,"sma_20":10121.5,"sma_60":9698.0,"sma_120":8240.75},{"date":"2025-11-26","open":9796,"high":9796,"low":9468,"close":9657,"volume":294159,"rsi_14":44.08,"sma_20":10106.0,"sma_60":9728.0,"sma_120":8272.92},{"date":"2025-11-27","open":9706,"high":9905,"low":9518,"close":9568,"volume":241623,"rsi_14":48.83,"sma_20":10088.0,"sma_60":9760.0,"sma_120":8304.42},{"date":"2025-11-28","open":9617,"high":9736,"low":9498,"close":9726,"volume":178154,"rsi_14":46.43,"sma_20":10078.0,"sma_60":9793.83,"sma_120":8336.08},{"date":"2025-12-01","open":9865,"high":9984,"low":9538,"close":9597,"volume":292654,"rsi_14":39.18,"sma_20":10066.0,"sma_60":9831.5,"sma_120":8365.58},{"date":"2025-12-02","open":9577,"high":9766,"low":9518,"close":9597,"volume":290203,"rsi_14":41.03,"sma_20":10017.0,"sma_60":9869.17,"sma_120":8394.42},{"date":"2025-12-03","open":9647,"high":9756,"low":9468,"close":9518,"volume":252717,"rsi_14":41.74,"sma_20":10007.0,"sma_60":9903.33,"sma_120":8422.83},{"date":"2025-12-04","open":9449,"high":9508,"low":8923,"close":9022,"volume":725148,"rsi_14":43.94,"sma_20":9938.5,"sma_60":9918.83,"sma_120":8445.58},{"date":"2025-12-05","open":8992,"high":9181,"low":8933,"close":9121,"volume":271278,"rsi_14":26.2,"sma_20":9909.5,"sma_60":9939.67,"sma_120":8469.58},{"date":"2025-12-08","open":9230,"high":9607,"low":9102,"close":9568,"volume":569184,"rsi_14":36.46,"sma_20":9882.5,"sma_60":9963.83,"sma_120":8498.33},{"date":"2025-12-09","open":9468,"high":10152,"low":9379,"close":9577,"volume":627997,"rsi_14":41.43,"sma_20":9828.5,"sma_60":9983.33,"sma_120":8527.92},{"date":"2025-12-10","open":9617,"high":9677,"low":9161,"close":9221,"volume":359172,"rsi_14":37.57,"sma_20":9767.5,"sma_60":9993.5,"sma_120":8554.33},{"date":"2025-12-11","open":9260,"high":9320,"low":8973,"close":9102,"volume":300626,"rsi_14":48.36,"sma_20":9708.5,"sma_60":10002.5,"sma_120":8578.42},{"date":"2025-12-12","open":9102,"high":9111,"low":8923,"close":9002,"volume":332871,"rsi_14":45.32,"sma_20":9681.0,"sma_60":10008.0,"sma_120":8602.5},{"date":"2025-12-15","open":8834,"high":9022,"low":8636,"close":8933,"volume":231419,"rsi_14":31.17,"sma_20":9592.5,"sma_60":9998.0,"sma_120":8625.83},{"date":"2025-12-16","open":8923,"high":8923,"low":8576,"close":8576,"volume":307205,"rsi_14":28.46,"sma_20":9493.5,"sma_60":9980.5,"sma_120":8647.92},{"date":"2025-12-17","open":8596,"high":9201,"low":8596,"close":9191,"volume":431133,"rsi_14":43.79,"sma_20":9446.5,"sma_60":9974.17,"sma_120":8673.25},{"date":"2025-12-18","open":9002,"high":9141,"low":8864,"close":8943,"volume":194138,"rsi_14":37.46,"sma_20":9388.5,"sma_60":9962.83,"sma_120":8695.5},{"date":"2025-12-19","open":9072,"high":9082,"low":8774,"close":8933,"volume":184093,"rsi_14":38.94,"sma_20":9375.5,"sma_60":9955.0,"sma_120":8717.42},{"date":"2025-12-22","open":9042,"high":9320,"low":9042,"close":9250,"volume":280175,"rsi_14":44.78,"sma_20":9375.0,"sma_60":9946.83,"sma_120":8743.83},{"date":"2025-12-23","open":9339,"high":9349,"low":9111,"close":9310,"volume":177678,"rsi_14":46.85,"sma_20":9350.5,"sma_60":9942.0,"sma_120":8771.08},{"date":"2025-12-24","open":9359,"high":9369,"low":9092,"close":9121,"volume":103327,"rsi_14":51.66,"sma_20":9323.5,"sma_60":9920.17,"sma_120":8796.92},{"date":"2025-12-26","open":9121,"high":9449,"low":9121,"close":9280,"volume":276147,"rsi_14":52.6,"sma_20":9309.0,"sma_60":9902.83,"sma_120":8824.42},{"date":"2025-12-29","open":9520,"high":9520,"low":9170,"close":9250,"volume":279514,"rsi_14":42.7,"sma_20":9281.0,"sma_60":9887.5,"sma_120":8848.5},{"date":"2025-12-30","open":9270,"high":9870,"low":9180,"close":9660,"volume":810412,"rsi_14":50.0,"sma_20":9280.0,"sma_60":9873.17,"sma_120":8874.25},{"date":"2026-01-02","open":9660,"high":10400,"low":9510,"close":10360,"volume":619157,"rsi_14":65.23,"sma_20":9314.0,"sma_60":9871.33,"sma_120":8906.25},{"date":"2026-01-05","open":11200,"high":11630,"low":10700,"close":11100,"volume":1400156,"rsi_14":73.41,"sma_20":9389.0,"sma_60":9873.67,"sma_120":8945.17},{"date":"2026-01-06","open":10860,"high":11500,"low":10790,"close":11340,"volume":666273,"rsi_14":76.65,"sma_20":9501.0,"sma_60":9872.5,"sma_120":8984.33},{"date":"2026-01-07","open":11290,"high":11300,"low":10470,"close":10660,"volume":687408,"rsi_14":67.01,"sma_20":9574.0,"sma_60":9871.17,"sma_120":9018.58},{"date":"2026-01-08","open":10550,"high":10760,"low":10160,"close":10290,"volume":612037,"rsi_14":66.87,"sma_20":9606.0,"sma_60":9866.33,"sma_120":9047.67},{"date":"2026-01-09","open":10290,"high":10290,"low":9980,"close":10050,"volume":236516,"rsi_14":58.71,"sma_20":9625.5,"sma_60":9867.17,"sma_120":9074.08},{"date":"2026-01-12","open":10190,"high":10220,"low":9860,"close":10000,"volume":253436,"rsi_14":61.45,"sma_20":9660.5,"sma_60":9861.33,"sma_120":9099.42},{"date":"2026-01-13","open":10140,"high":10210,"low":9860,"close":10000,"volume":207045,"rsi_14":61.59,"sma_20":9701.5,"sma_60":9857.17,"sma_120":9123.83},{"date":"2026-01-14","open":10100,"high":10130,"low":9910,"close":10010,"volume":161807,"rsi_14":58.59,"sma_20":9748.0,"sma_60":9855.67,"sma_120":9148.08},{"date":"2026-01-15","open":9910,"high":10070,"low":9840,"close":10010,"volume":180437,"rsi_14":57.95,"sma_20":9798.0,"sma_60":9852.33,"sma_120":9173.58},{"date":"2026-01-16","open":10200,"high":10270,"low":9880,"close":9950,"volume":267430,"rsi_14":59.95,"sma_20":9863.0,"sma_60":9851.67,"sma_120":9197.5},{"date":"2026-01-19","open":9990,"high":10070,"low":9830,"close":9900,"volume":229046,"rsi_14":59.15,"sma_20":9941.0,"sma_60":9850.83,"sma_120":9222.75},{"date":"2026-01-20","open":9790,"high":9810,"low":9390,"close":9630,"volume":299176,"rsi_14":49.56,"sma_20":9972.0,"sma_60":9841.83,"sma_120":9245.67},{"date":"2026-01-21","open":9340,"high":9470,"low":9170,"close":9370,"volume":256682,"rsi_14":33.33,"sma_20":9974.0,"sma_60":9827.17,"sma_120":9267.25},{"date":"2026-01-22","open":9650,"high":9650,"low":9250,"close":9360,"volume":271827,"rsi_14":11.16,"sma_20":9972.5,"sma_60":9814.83,"sma_120":9288.25},{"date":"2026-01-23","open":9420,"high":9440,"low":9180,"close":9370,"volume":235141,"rsi_14":1.0,"sma_20":9981.0,"sma_60":9803.5,"sma_120":9307.25},{"date":"2026-01-26","open":9400,"high":9790,"low":9380,"close":9690,"volume":385693,"rsi_14":20.61,"sma_20":9997.5,"sma_60":9798.17,"sma_120":9328.67},{"date":"2026-01-27","open":9700,"high":9990,"low":9610,"close":9980,"volume":319040,"rsi_14":40.13,"sma_20":10034.0,"sma_60":9797.67,"sma_120":9352.42},{"date":"2026-01-28","open":10310,"high":10650,"low":10080,"close":10650,"volume":764614,"rsi_14":65.0,"sma_20":10083.5,"sma_60":9809.83,"sma_120":9381.42},{"date":"2026-01-29","open":11200,"high":11210,"low":10220,"close":10990,"volume":912909,"rsi_14":71.62,"sma_20":10115.0,"sma_60":9815.33,"sma_120":9416.17},{"date":"2026-01-30","open":10800,"high":12000,"low":10780,"close":11490,"volume":2384767,"rsi_14":76.7,"sma_20":10134.5,"sma_60":9843.5,"sma_120":9455.0},{"date":"2026-02-02","open":11160,"high":11240,"low":10200,"close":10300,"volume":788948,"rsi_14":53.65,"sma_20":10082.5,"sma_60":9840.67,"sma_120":9483.67},{"date":"2026-02-03","open":10800,"high":10990,"low":10580,"close":10980,"volume":698752,"rsi_14":60.43,"sma_20":10098.5,"sma_60":9860.67,"sma_120":9517.92},{"date":"2026-02-04","open":10740,"high":10880,"low":10580,"close":10760,"volume":458155,"rsi_14":58.42,"sma_20":10122.0,"sma_60":9874.17,"sma_120":9550.17},{"date":"2026-02-05","open":10380,"high":10600,"low":10220,"close":10290,"volume":299621,"rsi_14":53.22,"sma_20":10134.0,"sma_60":9875.83,"sma_120":9571.83},{"date":"2026-02-06","open":9970,"high":10460,"low":9550,"close":10240,"volume":340804,"rsi_14":53.22,"sma_20":10146.0,"sma_60":9867.5,"sma_120":9591.33},{"date":"2026-02-09","open":10680,"high":10890,"low":10580,"close":10840,"volume":363333,"rsi_14":60.78,"sma_20":10188.0,"sma_60":9872.83,"sma_120":9616.83},{"date":"2026-02-10","open":11220,"high":11220,"low":10700,"close":10760,"volume":363668,"rsi_14":62.8,"sma_20":10225.5,"sma_60":9879.5,"sma_120":9635.67},{"date":"2026-02-11","open":10670,"high":10680,"low":10370,"close":10680,"volume":382027,"rsi_14":62.0,"sma_20":10259.0,"sma_60":9897.0,"sma_120":9654.58},{"date":"2026-02-12","open":10790,"high":10800,"low":10450,"close":10560,"volume":414500,"rsi_14":60.61,"sma_20":10289.5,"sma_60":9893.33,"sma_120":9677.08},{"date":"2026-02-13","open":10390,"high":10540,"low":10050,"close":10090,"volume":509048,"rsi_14":53.47,"sma_20":10296.5,"sma_60":9884.33,"sma_120":9698.0},{"date":"2026-02-19","open":10430,"high":10830,"low":10400,"close":10680,"volume":567205,"rsi_14":55.78,"sma_20":10335.5,"sma_60":9892.17,"sma_120":9725.83},{"date":"2026-02-20","open":10790,"high":10800,"low":10500,"close":10600,"volume":319372,"rsi_14":49.54,"sma_20":10384.0,"sma_60":9899.17,"sma_120":9750.83},{"date":"2026-02-23","open":10790,"high":10850,"low":10350,"close":10490,"volume":357855,"rsi_14":45.23,"sma_20":10440.0,"sma_60":9919.5,"sma_120":9776.58},{"date":"2026-02-24","open":10460,"high":10970,"low":10170,"close":10950,"volume":595859,"rsi_14":44.81,"sma_20":10519.5,"sma_60":9946.33,"sma_120":9804.33},{"date":"2026-02-25","open":11350,"high":11350,"low":10710,"close":10800,"volume":530849,"rsi_14":56.01,"sma_20":10591.0,"sma_60":9961.67,"sma_120":9829.83},{"date":"2026-02-26","open":11150,"high":11290,"low":10910,"close":11190,"volume":553749,"rsi_14":52.71,"sma_20":10699.5,"sma_60":10244.17,"sma_120":9877.08},{"date":"2026-02-27","open":10840,"high":11150,"low":10730,"close":10930,"volume":372034,"rsi_14":52.17,"sma_20":10713.5,"sma_60":10007.17,"sma_120":9883.58},{"date":"2026-03-03","open":10460,"high":10860,"low":9950,"close":9950,"volume":511089,"rsi_14":46.15,"sma_20":10678.5,"sma_60":10009.5,"sma_120":9901.67},{"date":"2026-03-04","open":9490,"high":9750,"low":8570,"close":8590,"volume":625600,"rsi_14":35.6,"sma_20":10558.5,"sma_60":9991.33,"sma_120":9911.42},{"date":"2026-03-05","open":9130,"high":10100,"low":9130,"close":9900,"volume":347381,"rsi_14":42.7,"sma_20":10479.0,"sma_60":9995.0,"sma_120":9932.08},{"date":"2026-03-06","open":9960,"high":10790,"low":9940,"close":10720,"volume":517674,"rsi_14":49.72,"sma_20":10500.0,"sma_60":10013.67,"sma_120":9958.5},{"date":"2026-03-09","open":9960,"high":10130,"low":9440,"close":9650,"volume":339086,"rsi_14":43.7,"sma_20":10433.5,"sma_60":10022.83,"sma_120":9970.83},{"date":"2026-03-10","open":10260,"high":10350,"low":9930,"close":10130,"volume":230945,"rsi_14":47.48,"sma_20":10402.0,"sma_60":10038.33,"sma_120":9989.0},{"date":"2026-03-11","open":10320,"high":10380,"low":9850,"close":10040,"volume":244701,"rsi_14":49.69,"sma_20":10389.5,"sma_60":10044.83,"sma_120":10004.33},{"date":"2026-03-12","open":9950,"high":10050,"low":9810,"close":9920,"volume":141893,"rsi_14":45.05,"sma_20":10373.5,"sma_60":10049.17,"sma_120":10016.25},{"date":"2026-03-13","open":9680,"high":9880,"low":9500,"close":9780,"volume":125574,"rsi_14":44.7,"sma_20":10320.5,"sma_60":10057.17,"sma_120":10025.33},{"date":"2026-03-16","open":9870,"high":9960,"low":9470,"close":9680,"volume":134536,"rsi_14":44.76,"sma_20":10266.5,"sma_60":10140.83,"sma_120":9856.42},{"date":"2026-03-17","open":10030,"high":10070,"low":9670,"close":9670,"volume":169863,"rsi_14":41.21,"sma_20":10216.0,"sma_60":10075.33,"sma_120":10041.67},{"date":"2026-03-18","open":9850,"high":10200,"low":9800,"close":10190,"volume":388629,"rsi_14":46.01,"sma_20":10197.5,"sma_60":10095.0,"sma_120":10046.5},{"date":"2026-03-19","open":9990,"high":10300,"low":9980,"close":10050,"volume":244546,"rsi_14":42.3,"sma_20":10195.5,"sma_60":10118.33,"sma_120":10049.42},{"date":"2026-03-20","open":10450,"high":10460,"low":10160,"close":10180,"volume":255140,"rsi_14":44.84,"sma_20":10170.5,"sma_60":10133.5,"sma_120":10053.83},{"date":"2026-03-23","open":9860,"high":9980,"low":9590,"close":9600,"volume":203979,"rsi_14":47.45,"sma_20":10120.5,"sma_60":10143.17,"sma_120":10053.0},{"date":"2026-03-24","open":9940,"high":10120,"low":9520,"close":9780,"volume":179361,"rsi_14":60.46,"sma_20":10085.0,"sma_60":10156.0,"sma_120":10055.5},{"date":"2026-03-25","open":9900,"high":10350,"low":9850,"close":10300,"volume":286969,"rsi_14":54.08,"sma_20":10052.5,"sma_60":10172.17,"sma_120":10059.5},{"date":"2026-03-26","open":10170,"high":10170,"low":9660,"close":9700,"volume":204794,"rsi_14":39.1,"sma_20":9997.5,"sma_60":10177.33,"sma_120":10059.67},{"date":"2026-03-27","open":9420,"high":9590,"low":9220,"close":9450,"volume":259596,"rsi_14":47.41,"sma_20":9910.5,"sma_60":10181.5,"sma_120":10050.83},{"date":"2026-03-30","open":9000,"high":9060,"low":8850,"close":8980,"volume":208450,"rsi_14":35.06,"sma_20":9813.0,"sma_60":10175.17,"sma_120":10039.0},{"date":"2026-03-31","open":8780,"high":8960,"low":8500,"close":8520,"volume":190825,"rsi_14":31.99,"sma_20":9741.5,"sma_60":10163.0,"sma_120":10025.25},{"date":"2026-04-01","open":9000,"high":9280,"low":8950,"close":9250,"volume":131055,"rsi_14":43.06,"sma_20":9774.5,"sma_60":10156.17,"sma_120":10014.67},{"date":"2026-04-02","open":9340,"high":9360,"low":8530,"close":8650,"volume":188424,"rsi_14":39.32,"sma_20":9712.0,"sma_60":10127.67,"sma_120":9999.5},{"date":"2026-04-03","open":8880,"high":8910,"low":8700,"close":8780,"volume":116932,"rsi_14":41.54,"sma_20":9615.0,"sma_60":10089.0,"sma_120":9981.33},{"date":"2026-04-06","open":8800,"high":9030,"low":8670,"close":8720,"volume":97552,"rsi_14":41.15,"sma_20":9568.5,"sma_60":10045.33,"sma_120":9958.92},{"date":"2026-04-07","open":9030,"high":9070,"low":8720,"close":8850,"volume":103175,"rsi_14":36.55,"sma_20":9504.5,"sma_60":10015.17,"sma_120":9943.17},{"date":"2026-04-08","open":9330,"high":9470,"low":9180,"close":9470,"volume":164651,"rsi_14":44.69,"sma_20":9476.0,"sma_60":10001.5,"sma_120":9933.92},{"date":"2026-04-09","open":9300,"high":9410,"low":9130,"close":9210,"volume":109887,"rsi_14":41.32,"sma_20":9440.5,"sma_60":9987.5,"sma_120":9927.33},{"date":"2026-04-10","open":9420,"high":9500,"low":9310,"close":9380,"volume":141210,"rsi_14":47.88,"sma_20":9420.5,"sma_60":9977.17,"sma_120":9919.25},{"date":"2026-04-13","open":9160,"high":9900,"low":9090,"close":9810,"volume":387317,"rsi_14":50.28,"sma_20":9427.0,"sma_60":9974.0,"sma_120":9915.58},{"date":"2026-04-14","open":10510,"high":10940,"low":10440,"close":10600,"volume":927081,"rsi_14":52.63,"sma_20":9473.5,"sma_60":9983.83,"sma_120":9919.75},{"date":"2026-04-15","open":11030,"high":11030,"low":10710,"close":10870,"volume":705440,"rsi_14":60.89,"sma_20":9507.5,"sma_60":9998.17,"sma_120":9925.25},{"date":"2026-04-16","open":10790,"high":11440,"low":10520,"close":11190,"volume":690683,"rsi_14":65.99,"sma_20":9564.5,"sma_60":10018.83,"sma_120":9935.25},{"date":"2026-04-17","open":11170,"high":11300,"low":10860,"close":11220,"volume":439142,"rsi_14":72.4,"sma_20":9616.5,"sma_60":10040.83,"sma_120":9945.75},{"date":"2026-04-20","open":11120,"high":11480,"low":10880,"close":11260,"volume":385934,"rsi_14":79.91,"sma_20":9699.5,"sma_60":10068.0,"sma_120":9956.75},{"date":"2026-04-21","open":11670,"high":11680,"low":11060,"close":11160,"volume":410865,"rsi_14":74.18,"sma_20":9768.5,"sma_60":10097.83,"sma_120":9965.0},{"date":"2026-04-22","open":11120,"high":11480,"low":10950,"close":11440,"volume":381457,"rsi_14":88.43,"sma_20":9825.5,"sma_60":10132.5,"sma_120":9974.92},{"date":"2026-04-23","open":11700,"high":11830,"low":11230,"close":11550,"volume":613852,"rsi_14":88.37,"sma_20":9918.0,"sma_60":10168.83,"sma_120":9987.0},{"date":"2026-04-24","open":11630,"high":12200,"low":11570,"close":11820,"volume":924923,"rsi_14":90.58,"sma_20":10036.5,"sma_60":10204.33,"sma_120":10001.75},{"date":"2026-04-27","open":12550,"high":12600,"low":11850,"close":12150,"volume":1049053,"rsi_14":91.04,"sma_20":10195.0,"sma_60":10240.5,"sma_120":10019.58},{"date":"2026-04-28","open":12100,"high":12100,"low":11600,"close":11750,"volume":381680,"rsi_14":80.0,"sma_20":10356.5,"sma_60":10258.83,"sma_120":10034.08},{"date":"2026-04-29","open":11550,"high":11880,"low":11400,"close":11870,"volume":285160,"rsi_14":86.34,"sma_20":10487.5,"sma_60":10273.5,"sma_120":10042.25},{"date":"2026-04-30","open":11980,"high":11980,"low":11420,"close":11500,"volume":297771,"rsi_14":67.05,"sma_20":11037.5,"sma_60":9805.17,"sma_120":9951.0},{"date":"2026-05-04","open":11750,"high":12410,"low":11730,"close":12170,"volume":733183,"rsi_14":78.78,"sma_20":10799.5,"sma_60":10304.83,"sma_120":10077.08},{"date":"2026-05-06","open":12670,"high":13600,"low":12250,"close":13010,"volume":1624260,"rsi_14":79.04,"sma_20":11014.0,"sma_60":10338.67,"sma_120":10098.25},{"date":"2026-05-07","open":13850,"high":14000,"low":12600,"close":13000,"volume":1095293,"rsi_14":77.38,"sma_20":11221.5,"sma_60":10376.0,"sma_120":10125.08},{"date":"2026-05-08","open":12520,"high":12670,"low":12340,"close":12670,"volume":430365,"rsi_14":68.97,"sma_20":11381.5,"sma_60":10415.67,"sma_120":10145.75},{"date":"2026-05-11","open":13320,"high":13500,"low":12500,"close":12550,"volume":597183,"rsi_14":66.67,"sma_20":11548.5,"sma_60":10454.17,"sma_120":10160.83},{"date":"2026-05-12","open":12610,"high":12630,"low":11300,"close":11800,"volume":713431,"rsi_14":55.74,"sma_20":11669.5,"sma_60":10470.17,"sma_120":10171.5},{"date":"2026-05-13","open":11380,"high":12440,"low":11280,"close":12250,"volume":520322,"rsi_14":60.79,"sma_20":11791.5,"sma_60":10495.0,"sma_120":10187.25},{"date":"2026-05-14","open":12070,"high":12080,"low":11610,"close":11990,"volume":370624,"rsi_14":55.47,"sma_20":11861.0,"sma_60":10516.83,"sma_120":10206.92},{"date":"2026-05-15","open":11950,"high":12200,"low":10810,"close":10950,"volume":567385,"rsi_14":44.97,"sma_20":11865.0,"sma_60":10523.33,"sma_120":10208.33},{"date":"2026-05-18","open":10660,"high":11190,"low":10220,"close":11000,"volume":336265,"rsi_14":42.86,"sma_20":11855.5,"sma_60":10538.5,"sma_120":10211.42},{"date":"2026-05-19","open":10810,"high":10980,"low":10150,"close":10330,"volume":253767,"rsi_14":35.03,"sma_20":11811.0,"sma_60":10532.67,"sma_120":10212.42},{"date":"2026-05-20","open":10310,"high":10480,"low":9900,"close":10080,"volume":258885,"rsi_14":35.92,"sma_20":11752.0,"sma_60":10524.0,"sma_120":10211.58},{"date":"2026-05-21","open":10550,"high":11160,"low":10370,"close":11000,"volume":259689,"rsi_14":43.54,"sma_20":11744.0,"sma_60":10532.5,"sma_120":10226.0},{"date":"2026-05-22","open":11100,"high":11600,"low":11030,"close":11410,"volume":285248,"rsi_14":49.34,"sma_20":11742.5,"sma_60":10540.17,"sma_120":10243.25},{"date":"2026-05-26","open":11700,"high":12170,"low":11470,"close":12100,"volume":608778,"rsi_14":49.48,"sma_20":11770.0,"sma_60":10561.83,"sma_120":10261.75},{"date":"2026-05-27","open":14090,"high":14390,"low":11910,"close":12250,"volume":2940020,"rsi_14":43.77,"sma_20":11791.5,"sma_60":10579.5,"sma_120":10282.67},{"date":"2026-05-28","open":12360,"high":12380,"low":11100,"close":11830,"volume":676448,"rsi_14":41.01,"sma_20":11775.5,"sma_60":10594.5,"sma_120":10300.83},{"date":"2026-05-29","open":12150,"high":12150,"low":10820,"close":10940,"volume":590774,"rsi_14":37.77,"sma_20":11735.0,"sma_60":10611.0,"sma_120":10310.25},{"date":"2026-06-01","open":10550,"high":10700,"low":10140,"close":10470,"volume":402513,"rsi_14":35.98,"sma_20":11665.0,"sma_60":10642.33,"sma_120":10316.83},{"date":"2026-06-02","open":10300,"high":10650,"low":9900,"close":10090,"volume":381230,"rsi_14":37.87,"sma_20":11594.5,"sma_60":10645.5,"sma_120":10320.25},{"date":"2026-06-04","open":10200,"high":11150,"low":10150,"close":11090,"volume":560892,"rsi_14":42.37,"sma_20":11540.5,"sma_60":10651.67,"sma_120":10332.67},{"date":"2026-06-05","open":10620,"high":10670,"low":9980,"close":10140,"volume":378160,"rsi_14":38.84,"sma_20":11397.0,"sma_60":10659.83,"sma_120":10341.33},{"date":"2026-06-08","open":9200,"high":9550,"low":8980,"close":8980,"volume":294868,"rsi_14":38.29,"sma_20":11196.0,"sma_60":10640.67,"sma_120":10339.5},{"date":"2026-06-09","open":9340,"high":10350,"low":9340,"close":10260,"volume":359647,"rsi_14":46.16,"sma_20":11075.5,"sma_60":10644.33,"sma_120":10344.58},{"date":"2026-06-10","open":9990,"high":10510,"low":9620,"close":9900,"volume":238203,"rsi_14":47.7,"sma_20":10943.0,"sma_60":10644.0,"sma_120":10346.58},{"date":"2026-06-11","open":9660,"high":11090,"low":9540,"close":10820,"volume":418074,"rsi_14":53.7,"sma_20":10894.0,"sma_60":10661.33,"sma_120":10359.25},{"date":"2026-06-12","open":11330,"high":13230,"low":11120,"close":12470,"volume":1488768,"rsi_14":56.85,"sma_20":10905.0,"sma_60":10707.83,"sma_120":10386.67},{"date":"2026-06-15","open":12700,"high":12710,"low":11800,"close":11950,"volume":558873,"rsi_14":52.49,"sma_20":10903.0,"sma_60":10745.83,"sma_120":10410.58},{"date":"2026-06-16","open":12100,"high":12130,"low":11430,"close":11440,"volume":347024,"rsi_14":46.9,"sma_20":10927.5,"sma_60":10766.67,"sma_120":10430.83},{"date":"2026-06-17","open":11280,"high":12040,"low":11280,"close":11490,"volume":281316,"rsi_14":60.47,"sma_20":11025.5,"sma_60":10951.17,"sma_120":10566.33},{"date":"2026-06-18","open":11490,"high":11500,"low":10910,"close":11190,"volume":316665,"rsi_14":46.93,"sma_20":10995.0,"sma_60":10807.5,"sma_120":10470.5},{"date":"2026-06-19","open":11610,"high":11710,"low":10280,"close":10570,"volume":550718,"rsi_14":48.18,"sma_20":11019.5,"sma_60":10823.67,"sma_120":10483.42},{"date":"2026-06-22","open":10210,"high":10940,"low":10200,"close":10740,"volume":223244,"rsi_14":51.37,"sma_20":11006.5,"sma_60":10839.67,"sma_120":10497.83},{"date":"2026-06-23","open":10630,"high":10630,"low":9510,"close":9510,"volume":356744,"rsi_14":47.29,"sma_20":10911.5,"sma_60":10826.5,"sma_120":10499.33},{"date":"2026-06-24","open":9510,"high":9700,"low":8950,"close":9340,"volume":343651,"rsi_14":41.15,"sma_20":10773.5,"sma_60":10820.5,"sma_120":10498.92},{"date":"2026-06-25","open":9700,"high":9880,"low":9050,"close":9130,"volume":180590,"rsi_14":44.48,"sma_20":10617.5,"sma_60":10815.17,"sma_120":10498.33},{"date":"2026-06-26","open":9130,"high":9310,"low":8570,"close":8830,"volume":307115,"rsi_14":49.1,"sma_20":10467.5,"sma_60":10812.67,"sma_120":10493.92},{"date":"2026-06-29","open":9100,"high":10670,"low":9000,"close":10650,"volume":558812,"rsi_14":52.21,"sma_20":10453.0,"sma_60":10848.17,"sma_120":10505.58},{"date":"2026-06-30","open":10500,"high":11330,"low":10380,"close":10750,"volume":348824,"rsi_14":54.96,"sma_20":10467.0,"sma_60":10873.17,"sma_120":10514.67},{"date":"2026-07-01","open":10760,"high":11320,"low":10700,"close":10720,"volume":518033,"rsi_14":49.35,"sma_20":10498.5,"sma_60":10907.67,"sma_120":10517.67},{"date":"2026-07-02","open":10300,"high":10300,"low":9270,"close":9270,"volume":278596,"rsi_14":28.61,"sma_20":10407.5,"sma_60":10915.83,"sma_120":10502.42},{"date":"2026-07-03","open":9280,"high":9520,"low":8700,"close":9490,"volume":188282,"rsi_14":32.87,"sma_20":10375.0,"sma_60":10928.67,"sma_120":10487.0},{"date":"2026-07-06","open":9520,"high":9560,"low":8660,"close":9120,"volume":259145,"rsi_14":33.52,"sma_20":10382.0,"sma_60":10933.17,"sma_120":10474.17},{"date":"2026-07-07","open":9050,"high":9280,"low":8500,"close":8650,"volume":264604,"rsi_14":30.97,"sma_20":10301.5,"sma_60":10919.5,"sma_120":10460.5},{"date":"2026-07-08","open":8440,"high":8750,"low":8120,"close":8190,"volume":265956,"rsi_14":30.31,"sma_20":10216.0,"sma_60":10902.5,"sma_120":10445.0},{"date":"2026-07-09","open":8350,"high":8680,"low":8110,"close":8300,"volume":224039,"rsi_14":34.04,"sma_20":10090.0,"sma_60":10884.5,"sma_120":10430.83},{"date":"2026-07-10","open":8670,"high":9080,"low":8580,"close":8990,"volume":250611,"rsi_14":38.53,"sma_20":9916.0,"sma_60":10870.83,"sma_120":10422.42},{"date":"2026-07-13","open":8950,"high":9270,"low":8590,"close":8620,"volume":219554,"rsi_14":43.43,"sma_20":9749.5,"sma_60":10837.83,"sma_120":10410.83},{"date":"2026-07-14","open":8530,"high":8700,"low":8030,"close":8410,"volume":183576,"rsi_14":43.17,"sma_20":9598.0,"sma_60":10796.83,"sma_120":10397.5},{"date":"2026-07-15","open":8820,"high":9260,"low":8730,"close":9110,"volume":198835,"rsi_14":49.86,"sma_20":9479.0,"sma_60":10762.17,"sma_120":10390.5},{"date":"2026-07-16","open":8820,"high":8830,"low":8360,"close":8470,"volume":137785,"rsi_14":47.64,"sma_20":9343.0,"sma_60":10716.33,"sma_120":10378.58},{"date":"2026-07-20","open":8100,"high":8400,"low":7650,"close":7710,"volume":221028,"rsi_14":27.66,"sma_20":9200.0,"sma_60":10657.17,"sma_120":10362.58},{"date":"2026-07-21","open":7620,"high":7860,"low":7400,"close":7830,"volume":171311,"rsi_14":27.88,"sma_20":9054.5,"sma_60":10601.67,"sma_120":10349.75},{"date":"2026-07-22","open":8170,"high":8260,"low":7620,"close":7660,"volume":188012,"rsi_14":27.3,"sma_20":8962.0,"sma_60":10538.67,"sma_120":10335.58},{"date":"2026-07-23","open":7750,"high":7900,"low":7520,"close":7870,"volume":205367,"rsi_14":37.27,"sma_20":8888.5,"sma_60":10477.33,"sma_120":10323.08},{"date":"2026-07-24","open":7790,"high":7790,"low":7240,"close":7400,"volume":208034,"rsi_14":31.83,"sma_20":8802.0,"sma_60":10403.67,"sma_120":10304.0},{"date":"2026-07-27","open":7620,"high":7790,"low":7490,"close":7760,"volume":99394,"rsi_14":38.15,"sma_20":8748.5,"sma_60":10330.5,"sma_120":10285.5},{"date":"2026-07-28","open":7410,"high":7410,"low":6900,"close":6980,"volume":145542,"rsi_14":36.2,"sma_20":8565.0,"sma_60":10251.0,"sma_120":10254.92},{"date":"2026-07-29","open":7060,"high":7190,"low":6000,"close":6530,"volume":326262,"rsi_14":36.26,"sma_20":8354.0,"sma_60":10162.0,"sma_120":10217.75},{"date":"2026-07-30","open":6100,"high":6730,"low":6100,"close":6300,"volume":209160,"rsi_14":33.77,"sma_20":8133.0,"sma_60":10075.33,"sma_120":10174.5},{"date":"2026-07-31","open":6890,"high":7520,"low":6890,"close":7490,"volume":222054,"rsi_14":38.74,"sma_20":8044.0,"sma_60":9997.33,"sma_120":10151.08},{"date":"2026-08-03","open":7450,"high":7620,"low":7170,"close":7380,"volume":158069,"rsi_14":40.31,"sma_20":7938.5,"sma_60":9903.5,"sma_120":10121.08},{"date":"2026-08-04","open":7500,"high":7680,"low":7270,"close":7600,"volume":145602,"rsi_14":43.68,"sma_20":7862.5,"sma_60":9813.5,"sma_120":10094.75},{"date":"2026-08-05","open":8000,"high":8040,"low":7780,"close":7820,"volume":136299,"rsi_14":39.12,"sma_20":7821.0,"sma_60":9732.67,"sma_120":10074.17},{"date":"2026-08-06","open":7750,"high":7800,"low":7460,"close":7630,"volume":116208,"rsi_14":42.34,"sma_20":7793.0,"sma_60":9650.67,"sma_120":10052.42},{"date":"2026-08-07","open":7960,"high":8000,"low":7370,"close":7510,"volume":177098,"rsi_14":47.93,"sma_20":7753.5,"sma_60":9579.17,"sma_120":10024.67},{"date":"2026-08-10","open":7560,"high":8210,"low":7560,"close":8200,"volume":191486,"rsi_14":53.42,"sma_20":7714.0,"sma_60":9511.67,"sma_120":10003.33},{"date":"2026-08-11","open":8010,"high":8580,"low":8000,"close":8440,"volume":169562,"rsi_14":57.12,"sma_20":7705.0,"sma_60":9452.5,"sma_120":9984.67},{"date":"2026-08-12","open":8530,"high":8790,"low":8330,"close":8760,"volume":163031,"rsi_14":57.96,"sma_20":7722.5,"sma_60":9416.0,"sma_120":9969.67},{"date":"2026-08-13","open":8850,"high":8900,"low":8660,"close":8740,"volume":163002,"rsi_14":63.04,"sma_20":7704.0,"sma_60":9378.33,"sma_120":9958.42},{"date":"2026-08-14","open":8840,"high":8900,"low":8410,"close":8760,"volume":149435,"rsi_14":60.42,"sma_20":7718.5,"sma_60":9352.17,"sma_120":9942.42},{"date":"2026-08-18","open":9110,"high":9950,"low":8990,"close":9750,"volume":768859,"rsi_14":77.64,"sma_20":7820.5,"sma_60":9346.67,"sma_120":9935.33},{"date":"2026-08-19","open":9310,"high":10350,"low":8970,"close":9550,"volume":863786,"rsi_14":81.72,"sma_20":7906.5,"sma_60":9322.5,"sma_120":9927.5},{"date":"2026-08-20","open":9670,"high":9730,"low":9200,"close":9340,"volume":359185,"rsi_14":82.07,"sma_20":7990.5,"sma_60":9288.0,"sma_120":9914.08},{"date":"2026-08-21","open":9090,"high":9300,"low":8940,"close":9020,"volume":197337,"rsi_14":69.77,"sma_20":8048.0,"sma_60":9236.67,"sma_120":9899.25},{"date":"2026-08-24","open":9030,"high":9150,"low":8700,"close":8840,"volume":167825,"rsi_14":68.53,"sma_20":8120.0,"sma_60":9179.83,"sma_120":9879.67},{"date":"2026-08-25","open":8600,"high":9360,"low":8380,"close":9340,"volume":283304,"rsi_14":70.62,"sma_20":8199.0,"sma_60":9138.33,"sma_120":9866.42},{"date":"2026-08-26","open":9350,"high":9660,"low":9030,"close":9230,"volume":207405,"rsi_14":67.15,"sma_20":8311.5,"sma_60":9109.83,"sma_120":9860.42},{"date":"2026-08-27","open":9390,"high":9460,"low":9040,"close":9090,"volume":164195,"rsi_14":67.98,"sma_20":8439.5,"sma_60":9086.83,"sma_120":9864.58},{"date":"2026-08-28","open":9090,"high":9090,"low":8740,"close":8870,"volume":200819,"rsi_14":66.35,"sma_20":8568.0,"sma_60":9066.5,"sma_120":9856.0},{"date":"2026-08-31","open":8670,"high":9070,"low":8470,"close":9040,"volume":125997,"rsi_14":61.54,"sma_20":8645.5,"sma_60":9032.33,"sma_120":9842.0},{"date":"2026-09-01","open":8910,"high":9030,"low":8760,"close":8960,"volume":111954,"rsi_14":57.47,"sma_20":8724.5,"sma_60":9012.67,"sma_120":9836.25},{"date":"2026-09-02","open":8740,"high":9030,"low":8610,"close":8820,"volume":128164,"rsi_14":50.91,"sma_20":8785.5,"sma_60":9010.0,"sma_120":9825.33},{"date":"2026-09-03","open":8950,"high":9010,"low":8620,"close":8790,"volume":143322,"rsi_14":50.76,"sma_20":8834.0,"sma_60":8985.5,"sma_120":9814.92},{"date":"2026-09-04","open":8860,"high":8990,"low":8750,"close":8910,"volume":84837,"rsi_14":52.2,"sma_20":8898.0,"sma_60":8969.0,"sma_120":9806.5},{"date":"2026-09-07","open":9260,"high":9500,"low":9030,"close":9030,"volume":434658,"rsi_14":35.83,"sma_20":8974.0,"sma_60":8939.17,"sma_120":9800.25},{"date":"2026-09-08","open":9110,"high":9160,"low":8860,"close":8860,"volume":140669,"rsi_14":36.25,"sma_20":9007.0,"sma_60":8879.0,"sma_120":9793.42},{"date":"2026-09-09","open":8810,"high":9090,"low":8810,"close":8910,"volume":123782,"rsi_14":40.85,"sma_20":9030.5,"sma_60":8828.33,"sma_120":9787.08},{"date":"2026-09-10","open":8910,"high":9280,"low":8810,"close":9200,"volume":191325,"rsi_14":53.88,"sma_20":9052.5,"sma_60":8791.0,"sma_120":9778.83},{"date":"2026-09-11","open":8950,"high":9150,"low":8870,"close":9010,"volume":193017,"rsi_14":53.65,"sma_20":9066.0,"sma_60":8749.67,"sma_120":9770.17},{"date":"2026-09-14","open":9010,"high":9040,"low":8730,"close":8740,"volume":94349,"rsi_14":35.71,"sma_20":9065.0,"sma_60":8708.83,"sma_120":9758.17},{"date":"2026-09-15","open":8770,"high":9280,"low":8710,"close":9030,"volume":122930,"rsi_14":45.61,"sma_20":9029.0,"sma_60":8683.17,"sma_120":9753.42},{"date":"2026-09-16","open":8940,"high":9190,"low":8860,"close":9100,"volume":99370,"rsi_14":50.23,"sma_20":9006.5,"sma_60":8655.83,"sma_120":9747.75},{"date":"2026-09-17","open":9100,"high":9200,"low":9000,"close":9160,"volume":100961,"rsi_14":57.07,"sma_20":8997.5,"sma_60":8650.0,"sma_120":9738.25},{"date":"2026-09-18","open":9430,"high":9580,"low":9040,"close":9110,"volume":490842,"rsi_14":51.81,"sma_20":9002.0,"sma_60":8646.17,"sma_120":9733.33},{"date":"2026-09-21","open":9160,"high":9560,"low":8970,"close":9460,"volume":447514,"rsi_14":61.36,"sma_20":9033.0,"sma_60":8651.67,"sma_120":9733.42},{"date":"2026-09-22","open":9600,"high":9610,"low":9170,"close":9300,"volume":233014,"rsi_14":60.81,"sma_20":9031.0,"sma_60":8659.5,"sma_120":9736.08},{"date":"2026-09-23","open":9480,"high":9620,"low":9350,"close":9560,"volume":234532,"rsi_14":65.71,"sma_20":9047.5,"sma_60":8641.33,"sma_120":9744.75},{"date":"2026-09-28","open":9520,"high":9760,"low":9270,"close":9300,"volume":176304,"rsi_14":57.53,"sma_20":9058.0,"sma_60":8617.17,"sma_120":9745.17},{"date":"2026-09-29","open":9250,"high":10500,"low":9250,"close":10460,"volume":1085509,"rsi_14":69.7,"sma_20":9137.5,"sma_60":8612.83,"sma_120":9760.25},{"date":"2026-09-30","open":10360,"high":10590,"low":10070,"close":10300,"volume":307050,"rsi_14":69.89,"sma_20":9200.5,"sma_60":8630.0,"sma_120":9772.92},{"date":"2026-10-01","open":10150,"high":10790,"low":10060,"close":10780,"volume":389087,"rsi_14":73.09,"sma_20":9291.5,"sma_60":8651.5,"sma_120":9790.08},{"date":"2026-10-02","open":10650,"high":11070,"low":10640,"close":10900,"volume":386623,"rsi_14":71.91,"sma_20":9395.5,"sma_60":8681.17,"sma_120":9807.17},{"date":"2026-10-06","open":10910,"high":11070,"low":10770,"close":11070,"volume":222604,"rsi_14":76.68,"sma_20":9509.5,"sma_60":8721.5,"sma_120":9820.5},{"date":"2026-10-07","open":10850,"high":11050,"low":10520,"close":10560,"volume":176471,"rsi_14":72.2,"sma_20":9592.0,"sma_60":8761.0,"sma_120":9831.75},{"date":"2026-10-08","open":10750,"high":11080,"low":10630,"close":10780,"volume":238905,"rsi_14":71.71,"sma_20":9679.5,"sma_60":8802.33,"sma_120":9843.42},{"date":"2026-10-12","open":10720,"high":10840,"low":10200,"close":10500,"volume":245271,"rsi_14":66.51,"sma_20":9761.5,"sma_60":8827.5,"sma_120":9849.17},{"date":"2026-10-13","open":10160,"high":10880,"low":9910,"close":10800,"volume":377320,"rsi_14":68.3,"sma_20":9856.0,"sma_60":8863.83,"sma_120":9850.83},{"date":"2026-10-14","open":10700,"high":10710,"low":9300,"close":9600,"volume":356627,"rsi_14":54.35,"sma_20":9876.0,"sma_60":8883.67,"sma_120":9840.25},{"date":"2026-10-15","open":9060,"high":9070,"low":8360,"close":8460,"volume":272865,"rsi_14":42.21,"sma_20":9848.5,"sma_60":8872.83,"sma_120":9817.5},{"date":"2026-10-16","open":8780,"high":9100,"low":8670,"close":8890,"volume":149247,"rsi_14":46.94,"sma_20":9856.0,"sma_60":8879.83,"sma_120":9798.08},{"date":"2026-10-19","open":8460,"high":9040,"low":8460,"close":9030,"volume":176751,"rsi_14":45.97,"sma_20":9856.0,"sma_60":8901.83,"sma_120":9779.5},{"date":"2026-10-20","open":8870,"high":8870,"low":8200,"close":8340,"volume":113749,"rsi_14":43.14,"sma_20":9818.0,"sma_60":8910.33,"sma_120":9756.0},{"date":"2026-10-21","open":8610,"high":9350,"low":8510,"close":8740,"volume":468700,"rsi_14":36.22,"sma_20":9797.0,"sma_60":8928.33,"sma_120":9733.5},{"date":"2026-10-22","open":9240,"high":9890,"low":8850,"close":8950,"volume":616980,"rsi_14":39.27,"sma_20":9789.0,"sma_60":8946.33,"sma_120":9711.83},{"date":"2026-10-23","open":8424,"high":8820,"low":8046,"close":8820,"volume":233958,"rsi_14":33.5,"sma_20":9757.0,"sma_60":8970.0,"sma_120":9686.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.16,"pbr":2.11,"ttm_eps":null,"close":11313.9727},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.81,"pbr":1.4,"ttm_eps":null,"close":7549.1675},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.55,"pbr":1.05,"ttm_eps":null,"close":5839.6582},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.84,"pbr":1.09,"ttm_eps":null,"close":6137.0942},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.46,"pbr":1.09,"ttm_eps":null,"close":6067.6924},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":24.23,"pbr":1.83,"ttm_eps":null,"close":10380.5127},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":33.04,"pbr":1.63,"ttm_eps":null,"close":9660.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":25.2,"pbr":1.41,"ttm_eps":null,"close":8520.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.15,"pbr":1.74,"ttm_eps":null,"close":10750.0}],"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":"유니셈","phase":"above-fold","symbol_resolved":true}