{"status":"ok","report":{"price_analysis":{"current":5510.0,"change_1d":1.3,"change_7d":1.1,"change_30d":3.8,"high_30d":6000.0,"low_30d":4980.0,"position_in_range":52.0,"support":5082.0,"resistance":5898.0},"summary":"제일테크노스(038010)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 496.10억. 현재가 5,510원, 전일 대비 +1.3%, 30일 +3.8%. PER 3.5배 / ROE 5.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1028.00, 기관 순매도 3225.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 5.0%입니다. 시가총액 496.10억. 매출 1389.95억, 영업이익 73.46억.","grade":"C","comment":"PER 3.51배, ROE 4.99%","per":3.51,"pbr":0.32,"roe":4.99,"eps":1568.81,"revenue":138995470663.0,"operating_income":7345711510.0,"net_income":13493018871.0,"market_cap":49610331900,"profit_margin":9.71,"roa":3.84,"operating_margin":5.28,"gross_margin":13.57,"debt_ratio":0.2988112043122216,"total_assets":198687876879.0,"total_equity":152976719187.0,"total_debt":45711157692.0,"dividend_yield":1.8,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.6로 중립 구간입니다. MACD(22.77)가 시그널선(3.81)을 상회합니다(골든크로스). 현재가가 SMA20(5365)과 SMA60(5350) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5118~5612 (현재 위치 79%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.55172413793103,"macd":22.770628529856367,"macd_signal":3.81044411761479,"sma_20":5365.0,"sma_60":5350.5,"bb_upper":5611.536001427783,"bb_lower":5118.463998572217,"atr_14":298.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1028.00, 기관 순매수 -3225.00. 30일 누적: 외국인 -1.20만, 기관 -2113.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1028.0,"institutional_flow":-3225.0,"data":[{"date":"2026-10-23","foreign_net":-2106.0,"institution_net":-3298.0,"retail_net":5404.0},{"date":"2026-10-22","foreign_net":55.0,"institution_net":-52.0,"retail_net":-3.0},{"date":"2026-10-21","foreign_net":153.0,"institution_net":-929.0,"retail_net":776.0},{"date":"2026-10-20","foreign_net":-129.0,"institution_net":520.0,"retail_net":-391.0},{"date":"2026-10-19","foreign_net":999.0,"institution_net":534.0,"retail_net":-1533.0},{"date":"2026-10-16","foreign_net":838.0,"institution_net":943.0,"retail_net":-1781.0},{"date":"2026-10-15","foreign_net":728.0,"institution_net":2366.0,"retail_net":-3094.0},{"date":"2026-10-14","foreign_net":430.0,"institution_net":230.0,"retail_net":-660.0},{"date":"2026-10-13","foreign_net":2496.0,"institution_net":732.0,"retail_net":-3228.0},{"date":"2026-10-12","foreign_net":-1436.0,"institution_net":-433.0,"retail_net":1869.0},{"date":"2026-10-08","foreign_net":36.0,"institution_net":-329.0,"retail_net":293.0},{"date":"2026-10-07","foreign_net":-1512.0,"institution_net":-2127.0,"retail_net":3639.0},{"date":"2026-10-06","foreign_net":-143.0,"institution_net":694.0,"retail_net":-551.0},{"date":"2026-10-02","foreign_net":4785.0,"institution_net":-84.0,"retail_net":-4701.0},{"date":"2026-10-01","foreign_net":2213.0,"institution_net":-2106.0,"retail_net":-107.0},{"date":"2026-09-30","foreign_net":-1385.0,"institution_net":2422.0,"retail_net":-1037.0},{"date":"2026-09-29","foreign_net":-3963.0,"institution_net":567.0,"retail_net":3396.0},{"date":"2026-09-28","foreign_net":-1288.0,"institution_net":363.0,"retail_net":925.0},{"date":"2026-09-23","foreign_net":-1818.0,"institution_net":991.0,"retail_net":827.0},{"date":"2026-09-22","foreign_net":3050.0,"institution_net":1.0,"retail_net":-3051.0},{"date":"2026-09-21","foreign_net":-2264.0,"institution_net":-253.0,"retail_net":2517.0},{"date":"2026-09-18","foreign_net":-551.0,"institution_net":-441.0,"retail_net":992.0},{"date":"2026-09-17","foreign_net":1034.0,"institution_net":-462.0,"retail_net":-572.0},{"date":"2026-09-16","foreign_net":-5137.0,"institution_net":-230.0,"retail_net":5367.0},{"date":"2026-09-15","foreign_net":-3708.0,"institution_net":2103.0,"retail_net":1605.0},{"date":"2026-09-14","foreign_net":-2082.0,"institution_net":-1894.0,"retail_net":3976.0},{"date":"2026-09-11","foreign_net":-8.0,"institution_net":808.0,"retail_net":-800.0},{"date":"2026-09-10","foreign_net":-707.0,"institution_net":0.0,"retail_net":707.0},{"date":"2026-09-09","foreign_net":199.0,"institution_net":237.0,"retail_net":-436.0},{"date":"2026-09-08","foreign_net":-733.0,"institution_net":-2986.0,"retail_net":3719.0}],"periods":{"d1":{"foreign_net":-2106.0,"institution_net":-3298.0,"retail_net":5404.0},"d3":{"foreign_net":-1898.0,"institution_net":-4279.0,"retail_net":6177.0},"d7":{"foreign_net":538.0,"institution_net":84.0,"retail_net":-622.0},"d14":{"foreign_net":5194.0,"institution_net":-1233.0,"retail_net":-3961.0},"d30":{"foreign_net":-11954.0,"institution_net":-2113.0,"retail_net":14067.0}}},"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 3.51x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +16.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.8,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":25.5,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":4.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.6,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.8,"unit":"%","percentile":58,"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":88,"summary":"유동비율 3.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.97,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":18.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.41,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.51x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.8%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":13.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.71,"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":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.51,"current_pbr":0.32,"per_5y_high":5.14,"per_5y_low":2.39,"per_5y_avg":3.54,"per_percentile":44.4,"pbr_5y_high":0.71,"pbr_5y_low":0.43,"pbr_5y_avg":0.52,"pbr_percentile":0.0,"per_5y_median":3.55,"pbr_5y_median":0.49,"history":[{"quarter":"2024-Q2","per":2.77,"pbr":0.71},{"quarter":"2024-Q3","per":2.76,"pbr":0.6},{"quarter":"2024-Q4","per":2.39,"pbr":0.47},{"quarter":"2025-Q1","per":3.19,"pbr":0.49},{"quarter":"2025-Q2","per":3.55,"pbr":0.5},{"quarter":"2025-Q3","per":3.88,"pbr":0.52},{"quarter":"2025-Q4","per":5.14,"pbr":0.46},{"quarter":"2026-Q1","per":4.41,"pbr":0.46},{"quarter":"2026-Q2","per":3.75,"pbr":0.43},{"quarter":"현재","per":3.51,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7862.9551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6816.481,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5576.2002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5742.8003,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6213.2002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6605.2002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.77,"eps":2839.45,"close":7862.96,"source":"reported"},{"date":"2024-07","per":2.6,"eps":2839.45,"close":7392.52,"source":"reported"},{"date":"2024-08","per":2.35,"eps":2839.45,"close":6682.07,"source":"reported"},{"date":"2024-09","per":2.76,"eps":2468.88,"close":6816.48,"source":"reported"},{"date":"2024-10","per":2.66,"eps":2468.88,"close":6566.86,"source":"reported"},{"date":"2024-11","per":2.41,"eps":2468.88,"close":5952.42,"source":"reported"},{"date":"2024-12","per":2.39,"eps":2330.62,"close":5576.2,"source":"reported"},{"date":"2025-01","per":2.71,"eps":2330.62,"close":6321.0,"source":"reported"},{"date":"2025-02","per":2.56,"eps":2330.62,"close":5978.0,"source":"reported"},{"date":"2025-03","per":3.19,"eps":1801.77,"close":5742.8,"source":"reported"},{"date":"2025-04","per":3.43,"eps":1801.77,"close":6174.0,"source":"reported"},{"date":"2025-05","per":3.45,"eps":1801.77,"close":6223.0,"source":"reported"},{"date":"2025-06","per":3.55,"eps":1751.67,"close":6213.2,"source":"reported"},{"date":"2025-07","per":3.66,"eps":1751.67,"close":6409.2,"source":"reported"},{"date":"2025-08","per":3.74,"eps":1751.67,"close":6556.2,"source":"reported"},{"date":"2025-09","per":3.88,"eps":1704.27,"close":6605.2,"source":"reported"},{"date":"2025-10","per":3.77,"eps":1704.27,"close":6419.0,"source":"reported"},{"date":"2025-11","per":3.62,"eps":1704.27,"close":6174.0,"source":"reported"},{"date":"2025-12","per":5.14,"eps":1135.69,"close":5840.0,"source":"reported"},{"date":"2026-01","per":5.21,"eps":1135.69,"close":5920.0,"source":"reported"},{"date":"2026-02","per":5.44,"eps":1135.69,"close":6180.0,"source":"reported"},{"date":"2026-03","per":4.41,"eps":1357.38,"close":5990.0,"source":"reported"},{"date":"2026-04","per":5.03,"eps":1357.38,"close":6830.0,"source":"reported"},{"date":"2026-05","per":4.66,"eps":1357.38,"close":6320.0,"source":"reported"},{"date":"2026-06","per":3.75,"eps":1568.81,"close":5890.0,"source":"reported"},{"date":"2026-07","per":3.23,"eps":1568.81,"close":5060.0,"source":"reported"},{"date":"2026-08","per":3.5,"eps":1568.81,"close":5490.0,"source":"reported"},{"date":"2026-09","per":3.28,"eps":1568.81,"close":5150.0,"source":"reported"},{"date":"2026-10","per":3.4,"eps":1568.81,"close":5330.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.54,"std":0.88,"upper_1sd":4.41,"lower_1sd":2.66,"current":3.4,"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":1.8,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":15.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.8,"summary":"배당수익률 1.80%","metrics":[{"name":"배당수익률","value":1.8,"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":"3.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:18.380435+00:00","sections":{"portfolio":{"status":"available"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.049855657544054084,"dividend_yield":null,"eps":917.0,"revenue":40615613739.0,"operating_income":2669934592.0,"net_income":7626754924.0,"market_cap":null,"profit_margin":0.18777889146302923,"operating_margin":0.06573665509912682,"roa":0.038385607837788,"gross_margin":0.1357464395695168,"total_equity":152976719187.0,"total_assets":198687876879.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.05,"pbr":0.39,"roe":0.023099402084957955,"dividend_yield":1.8,"eps":372.85,"revenue":34773834157.0,"operating_income":2128271721.0,"net_income":3355641338.0,"market_cap":60100000000.0,"profit_margin":0.0964990320839989,"operating_margin":0.06120325159978303,"roa":0.019198312117915912,"gross_margin":0.15067516039053963,"total_equity":145269618913.0,"total_assets":174788352090.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007038248625187654,"dividend_yield":null,"eps":-111.47,"revenue":32849529335.0,"operating_income":-269504588.0,"net_income":-1003206413.0,"market_cap":null,"profit_margin":-0.03053944556615365,"operating_margin":-0.008204214594723355,"roa":-0.005588431238059473,"gross_margin":0.10966502159778967,"total_equity":142536370399.0,"total_assets":179514853143.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024684184585552573,"dividend_yield":null,"eps":390.43,"revenue":30756493432.0,"operating_income":2817009785.0,"net_income":3513829022.0,"market_cap":null,"profit_margin":0.11424673718962072,"operating_margin":0.09159073322933155,"roa":0.019375837097731732,"gross_margin":0.1894059126694531,"total_equity":142351431939.0,"total_assets":181351081983.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04577074517401064,"dividend_yield":null,"eps":705.57,"revenue":35403779583.0,"operating_income":2633845729.0,"net_income":6350101436.0,"market_cap":null,"profit_margin":0.17936224637013495,"operating_margin":0.07439447878227969,"roa":0.03619813031023337,"gross_margin":0.15890469662457676,"total_equity":138737121536.0,"total_assets":175426227310.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010225745791943446,"dividend_yield":null,"eps":151.16,"revenue":34569567861.0,"operating_income":1960451587.0,"net_income":1360417520.0,"market_cap":null,"profit_margin":0.03935303806718303,"operating_margin":0.05671032958475894,"roa":0.007931700865609997,"gross_margin":0.1484530269407755,"total_equity":133038464644.0,"total_assets":171516493505.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.031001924731519546,"dividend_yield":null,"eps":457.11,"revenue":39988518941.0,"operating_income":180842700.0,"net_income":4114030042.0,"market_cap":null,"profit_margin":0.1028802804142343,"operating_margin":0.004522365538639217,"roa":0.023182921380331768,"gross_margin":0.08754645209954488,"total_equity":132702407274.0,"total_assets":177459517483.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030519762025961614,"dividend_yield":null,"eps":437.83,"revenue":37460663695.0,"operating_income":3227555545.0,"net_income":3940425854.0,"market_cap":null,"profit_margin":0.10518836201308258,"operating_margin":0.0861585254142412,"roa":0.020185079837308526,"gross_margin":0.16977208003521999,"total_equity":129110634960.0,"total_assets":195214776744.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.054291324688453074,"dividend_yield":null,"eps":755.67,"revenue":54710942006.0,"operating_income":8842089908.0,"net_income":6800995007.0,"market_cap":null,"profit_margin":0.12430776655708384,"operating_margin":0.16161465300725972,"roa":0.0339582363106599,"gross_margin":0.22552931699927273,"total_equity":125268540527.0,"total_assets":200275271801.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.051661041055705174,"dividend_yield":null,"eps":680.01,"revenue":51766339003.0,"operating_income":8438522548.0,"net_income":6120079034.0,"market_cap":null,"profit_margin":0.11822506964700218,"operating_margin":0.16301177001354036,"roa":0.030649140223713747,"gross_margin":0.23753946121798147,"total_equity":118466041507.0,"total_assets":199681915686.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.047106227404546334,"dividend_yield":null,"eps":595.37,"revenue":81650500147.0,"operating_income":7307310080.0,"net_income":5358315624.0,"market_cap":null,"profit_margin":0.06562501900604555,"operating_margin":0.0894949824782976,"roa":0.02741519829560423,"gross_margin":0.1557195941618143,"total_equity":113749623335.0,"total_assets":195450551414.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06974649257744243,"dividend_yield":null,"eps":808.4,"revenue":60279314871.0,"operating_income":10188509758.0,"net_income":7275625913.0,"market_cap":null,"profit_margin":0.12069855021693782,"operating_margin":0.16902165825546947,"roa":0.034876445137944,"gross_margin":0.24022608714098967,"total_equity":104315294492.0,"total_assets":208611453496.0}],"current_price":5510.0,"change_pct":1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5170.0},{"date":"2016-10-25","close":5390.0},{"date":"2016-10-26","close":5650.0},{"date":"2016-10-27","close":5460.0},{"date":"2016-10-28","close":6100.0},{"date":"2016-10-31","close":6230.0},{"date":"2016-11-01","close":5750.0},{"date":"2016-11-02","close":5230.0},{"date":"2016-11-03","close":5040.0},{"date":"2016-11-04","close":4745.0},{"date":"2016-11-07","close":5040.0},{"date":"2016-11-08","close":5010.0},{"date":"2016-11-09","close":4510.0},{"date":"2016-11-10","close":4825.0},{"date":"2016-11-11","close":5380.0},{"date":"2016-11-14","close":6990.0},{"date":"2016-11-15","close":7060.0},{"date":"2016-11-16","close":7070.0},{"date":"2016-11-17","close":7100.0},{"date":"2016-11-18","close":6510.0},{"date":"2016-11-21","close":6340.0},{"date":"2016-11-22","close":6090.0},{"date":"2016-11-23","close":6290.0},{"date":"2016-11-24","close":6650.0},{"date":"2016-11-25","close":6710.0},{"date":"2016-11-28","close":6530.0},{"date":"2016-11-29","close":6410.0},{"date":"2016-11-30","close":6660.0},{"date":"2016-12-01","close":6290.0},{"date":"2016-12-02","close":6110.0},{"date":"2016-12-05","close":6650.0},{"date":"2016-12-06","close":6670.0},{"date":"2016-12-07","close":6030.0},{"date":"2016-12-08","close":6180.0},{"date":"2016-12-09","close":6260.0},{"date":"2016-12-12","close":6200.0},{"date":"2016-12-13","close":6410.0},{"date":"2016-12-14","close":6200.0},{"date":"2016-12-15","close":6110.0},{"date":"2016-12-16","close":6430.0},{"date":"2016-12-19","close":6430.0},{"date":"2016-12-20","close":6700.0},{"date":"2016-12-21","close":6890.0},{"date":"2016-12-22","close":6480.0},{"date":"2016-12-23","close":6280.0},{"date":"2016-12-26","close":6510.0},{"date":"2016-12-27","close":6230.0},{"date":"2016-12-28","close":6220.0},{"date":"2016-12-29","close":6260.0},{"date":"2017-01-02","close":6580.0},{"date":"2017-01-03","close":6460.0},{"date":"2017-01-04","close":6540.0},{"date":"2017-01-05","close":6510.0},{"date":"2017-01-06","close":6530.0},{"date":"2017-01-09","close":6430.0},{"date":"2017-01-10","close":6230.0},{"date":"2017-01-11","close":6290.0},{"date":"2017-01-12","close":6130.0},{"date":"2017-01-13","close":6470.0},{"date":"2017-01-16","close":6350.0},{"date":"2017-01-17","close":6320.0},{"date":"2017-01-18","close":6510.0},{"date":"2017-01-19","close":6800.0},{"date":"2017-01-20","close":6760.0},{"date":"2017-01-23","close":6780.0},{"date":"2017-01-24","close":6290.0},{"date":"2017-01-25","close":6380.0},{"date":"2017-01-26","close":6510.0},{"date":"2017-01-31","close":6570.0},{"date":"2017-02-01","close":6490.0},{"date":"2017-02-02","close":6100.0},{"date":"2017-02-03","close":6370.0},{"date":"2017-02-06","close":6310.0},{"date":"2017-02-07","close":6670.0},{"date":"2017-02-08","close":6330.0},{"date":"2017-02-09","close":6350.0},{"date":"2017-02-10","close":6120.0},{"date":"2017-02-13","close":6120.0},{"date":"2017-02-14","close":5970.0},{"date":"2017-02-15","close":5620.0},{"date":"2017-02-16","close":5480.0},{"date":"2017-02-17","close":5380.0},{"date":"2017-02-20","close":5310.0},{"date":"2017-02-21","close":5350.0},{"date":"2017-02-22","close":5410.0},{"date":"2017-02-23","close":5430.0},{"date":"2017-02-24","close":5320.0},{"date":"2017-02-27","close":5440.0},{"date":"2017-02-28","close":5330.0},{"date":"2017-03-02","close":5330.0},{"date":"2017-03-03","close":5130.0},{"date":"2017-03-06","close":5330.0},{"date":"2017-03-07","close":5360.0},{"date":"2017-03-08","close":5390.0},{"date":"2017-03-09","close":5710.0},{"date":"2017-03-10","close":5360.0},{"date":"2017-03-13","close":5280.0},{"date":"2017-03-14","close":5200.0},{"date":"2017-03-15","close":4960.0},{"date":"2017-03-16","close":5050.0},{"date":"2017-03-17","close":4945.0},{"date":"2017-03-20","close":4950.0},{"date":"2017-03-21","close":4860.0},{"date":"2017-03-22","close":4900.0},{"date":"2017-03-23","close":5040.0},{"date":"2017-03-24","close":5100.0},{"date":"2017-03-27","close":5250.0},{"date":"2017-03-28","close":5130.0},{"date":"2017-03-29","close":5090.0},{"date":"2017-03-30","close":4980.0},{"date":"2017-03-31","close":5040.0},{"date":"2017-04-03","close":4890.0},{"date":"2017-04-04","close":4690.0},{"date":"2017-04-05","close":4580.0},{"date":"2017-04-06","close":4445.0},{"date":"2017-04-07","close":4515.0},{"date":"2017-04-10","close":4290.0},{"date":"2017-04-11","close":4315.0},{"date":"2017-04-12","close":4405.0},{"date":"2017-04-13","close":4355.0},{"date":"2017-04-14","close":4305.0},{"date":"2017-04-17","close":4420.0},{"date":"2017-04-18","close":4410.0},{"date":"2017-04-19","close":4400.0},{"date":"2017-04-20","close":4400.0},{"date":"2017-04-21","close":4345.0},{"date":"2017-04-24","close":4320.0},{"date":"2017-04-25","close":4425.0},{"date":"2017-04-26","close":4405.0},{"date":"2017-04-27","close":4405.0},{"date":"2017-04-28","close":4405.0},{"date":"2017-05-02","close":4350.0},{"date":"2017-05-04","close":4400.0},{"date":"2017-05-08","close":4420.0},{"date":"2017-05-10","close":4425.0},{"date":"2017-05-11","close":4405.0},{"date":"2017-05-12","close":4375.0},{"date":"2017-05-15","close":4360.0},{"date":"2017-05-16","close":4360.0},{"date":"2017-05-17","close":4415.0},{"date":"2017-05-18","close":4370.0},{"date":"2017-05-19","close":4495.0},{"date":"2017-05-22","close":4590.0},{"date":"2017-05-23","close":4815.0},{"date":"2017-05-24","close":4875.0},{"date":"2017-05-25","close":5100.0},{"date":"2017-05-26","close":5080.0},{"date":"2017-05-29","close":4920.0},{"date":"2017-05-30","close":5000.0},{"date":"2017-05-31","close":5030.0},{"date":"2017-06-01","close":4970.0},{"date":"2017-06-02","close":5050.0},{"date":"2017-06-05","close":5150.0},{"date":"2017-06-07","close":4980.0},{"date":"2017-06-08","close":4740.0},{"date":"2017-06-09","close":4710.0},{"date":"2017-06-12","close":4700.0},{"date":"2017-06-13","close":4745.0},{"date":"2017-06-14","close":4650.0},{"date":"2017-06-15","close":4685.0},{"date":"2017-06-16","close":4650.0},{"date":"2017-06-19","close":4615.0},{"date":"2017-06-20","close":4590.0},{"date":"2017-06-21","close":4570.0},{"date":"2017-06-22","close":4580.0},{"date":"2017-06-23","close":4625.0},{"date":"2017-06-26","close":4740.0},{"date":"2017-06-27","close":4795.0},{"date":"2017-06-28","close":4795.0},{"date":"2017-06-29","close":4785.0},{"date":"2017-06-30","close":4680.0},{"date":"2017-07-03","close":4690.0},{"date":"2017-07-04","close":4590.0},{"date":"2017-07-05","close":4585.0},{"date":"2017-07-06","close":4595.0},{"date":"2017-07-07","close":4625.0},{"date":"2017-07-10","close":4670.0},{"date":"2017-07-11","close":4670.0},{"date":"2017-07-12","close":4570.0},{"date":"2017-07-13","close":4520.0},{"date":"2017-07-14","close":4530.0},{"date":"2017-07-17","close":4480.0},{"date":"2017-07-18","close":4470.0},{"date":"2017-07-19","close":4460.0},{"date":"2017-07-20","close":4530.0},{"date":"2017-07-21","close":4535.0},{"date":"2017-07-24","close":4550.0},{"date":"2017-07-25","close":4545.0},{"date":"2017-07-26","close":4490.0},{"date":"2017-07-27","close":4465.0},{"date":"2017-07-28","close":4435.0},{"date":"2017-07-31","close":4440.0},{"date":"2017-08-01","close":4485.0},{"date":"2017-08-02","close":4550.0},{"date":"2017-08-03","close":4550.0},{"date":"2017-08-04","close":4405.0},{"date":"2017-08-07","close":4420.0},{"date":"2017-08-08","close":4465.0},{"date":"2017-08-09","close":4460.0},{"date":"2017-08-10","close":4400.0},{"date":"2017-08-11","close":4290.0},{"date":"2017-08-14","close":4420.0},{"date":"2017-08-16","close":4480.0},{"date":"2017-08-17","close":4475.0},{"date":"2017-08-18","close":4420.0},{"date":"2017-08-21","close":4450.0},{"date":"2017-08-22","close":4460.0},{"date":"2017-08-23","close":4405.0},{"date":"2017-08-24","close":4335.0},{"date":"2017-08-25","close":4485.0},{"date":"2017-08-28","close":4440.0},{"date":"2017-08-29","close":4425.0},{"date":"2017-08-30","close":4425.0},{"date":"2017-08-31","close":4420.0},{"date":"2017-09-01","close":4420.0},{"date":"2017-09-04","close":4355.0},{"date":"2017-09-05","close":4300.0},{"date":"2017-09-06","close":4290.0},{"date":"2017-09-07","close":4325.0},{"date":"2017-09-08","close":4310.0},{"date":"2017-09-11","close":4310.0},{"date":"2017-09-12","close":4350.0},{"date":"2017-09-13","close":4245.0},{"date":"2017-09-14","close":4180.0},{"date":"2017-09-15","close":4340.0},{"date":"2017-09-18","close":4310.0},{"date":"2017-09-19","close":4260.0},{"date":"2017-09-20","close":4325.0},{"date":"2017-09-21","close":4440.0},{"date":"2017-09-22","close":4330.0},{"date":"2017-09-25","close":4200.0},{"date":"2017-09-26","close":4200.0},{"date":"2017-09-27","close":4100.0},{"date":"2017-09-28","close":4100.0},{"date":"2017-09-29","close":4100.0},{"date":"2017-10-10","close":4130.0},{"date":"2017-10-11","close":4140.0},{"date":"2017-10-12","close":4150.0},{"date":"2017-10-13","close":4040.0},{"date":"2017-10-16","close":4160.0},{"date":"2017-10-17","close":4100.0},{"date":"2017-10-18","close":4065.0},{"date":"2017-10-19","close":4205.0},{"date":"2017-10-20","close":4150.0},{"date":"2017-10-23","close":4070.0},{"date":"2017-10-24","close":4075.0},{"date":"2017-10-25","close":4085.0},{"date":"2017-10-26","close":4050.0},{"date":"2017-10-27","close":4130.0},{"date":"2017-10-30","close":4135.0},{"date":"2017-10-31","close":4130.0},{"date":"2017-11-01","close":4125.0},{"date":"2017-11-02","close":4115.0},{"date":"2017-11-03","close":4100.0},{"date":"2017-11-06","close":4085.0},{"date":"2017-11-07","close":4075.0},{"date":"2017-11-08","close":4100.0},{"date":"2017-11-09","close":4165.0},{"date":"2017-11-10","close":4185.0},{"date":"2017-11-13","close":4210.0},{"date":"2017-11-14","close":4205.0},{"date":"2017-11-15","close":4150.0},{"date":"2017-11-16","close":4190.0},{"date":"2017-11-17","close":4185.0},{"date":"2017-11-20","close":4140.0},{"date":"2017-11-21","close":4185.0},{"date":"2017-11-22","close":4100.0},{"date":"2017-11-23","close":4050.0},{"date":"2017-11-24","close":4050.0},{"date":"2017-11-27","close":4055.0},{"date":"2017-11-28","close":3985.0},{"date":"2017-11-29","close":3935.0},{"date":"2017-11-30","close":3970.0},{"date":"2017-12-01","close":3965.0},{"date":"2017-12-04","close":3940.0},{"date":"2017-12-05","close":4000.0},{"date":"2017-12-06","close":4000.0},{"date":"2017-12-07","close":3900.0},{"date":"2017-12-08","close":4055.0},{"date":"2017-12-11","close":4045.0},{"date":"2017-12-12","close":4030.0},{"date":"2017-12-13","close":4020.0},{"date":"2017-12-14","close":4040.0},{"date":"2017-12-15","close":4020.0},{"date":"2017-12-18","close":3995.0},{"date":"2017-12-19","close":3930.0},{"date":"2017-12-20","close":3890.0},{"date":"2017-12-21","close":3820.0},{"date":"2017-12-22","close":3640.0},{"date":"2017-12-26","close":3615.0},{"date":"2017-12-27","close":3615.0},{"date":"2017-12-28","close":3640.0},{"date":"2018-01-02","close":3187.0811},{"date":"2018-01-03","close":3143.6016},{"date":"2018-01-04","close":3139.2534},{"date":"2018-01-05","close":3139.2534},{"date":"2018-01-08","close":3152.2971},{"date":"2018-01-09","close":3165.3413},{"date":"2018-01-10","close":3160.9932},{"date":"2018-01-11","close":3234.9094},{"date":"2018-01-12","close":3165.3413},{"date":"2018-01-15","close":3278.3894},{"date":"2018-01-16","close":3182.7334},{"date":"2018-01-17","close":3126.2095},{"date":"2018-01-18","close":3126.2095},{"date":"2018-01-19","close":3178.3853},{"date":"2018-01-22","close":3217.5173},{"date":"2018-01-23","close":3226.2134},{"date":"2018-01-24","close":3239.2568},{"date":"2018-01-25","close":3326.2173},{"date":"2018-01-26","close":3347.9573},{"date":"2018-01-29","close":3321.8689},{"date":"2018-01-30","close":3304.4773},{"date":"2018-01-31","close":3343.6096},{"date":"2018-02-01","close":3408.8291},{"date":"2018-02-02","close":3413.1772},{"date":"2018-02-05","close":3369.6968},{"date":"2018-02-06","close":3374.0452},{"date":"2018-02-07","close":3408.8291},{"date":"2018-02-08","close":3408.8291},{"date":"2018-02-09","close":3243.6052},{"date":"2018-02-12","close":3304.4773},{"date":"2018-02-13","close":3269.6934},{"date":"2018-02-14","close":3269.6934},{"date":"2018-02-19","close":3278.3894},{"date":"2018-02-20","close":3326.2173},{"date":"2018-02-21","close":3378.3933},{"date":"2018-02-22","close":3374.0452},{"date":"2018-02-23","close":3678.405},{"date":"2018-02-26","close":3565.3572},{"date":"2018-02-27","close":3561.009},{"date":"2018-02-28","close":3487.0933},{"date":"2018-03-02","close":3543.6169},{"date":"2018-03-05","close":3526.2249},{"date":"2018-03-06","close":3517.5291},{"date":"2018-03-07","close":3569.7051},{"date":"2018-03-08","close":3652.3169},{"date":"2018-03-09","close":3674.0569},{"date":"2018-03-12","close":3721.885},{"date":"2018-03-13","close":3752.321},{"date":"2018-03-14","close":3695.7966},{"date":"2018-03-15","close":3656.6653},{"date":"2018-03-16","close":3721.885},{"date":"2018-03-19","close":3721.885},{"date":"2018-03-20","close":3739.2771},{"date":"2018-03-21","close":3717.5371},{"date":"2018-03-22","close":3521.8772},{"date":"2018-03-23","close":3491.4409},{"date":"2018-03-26","close":3500.1372},{"date":"2018-03-27","close":3504.4851},{"date":"2018-03-28","close":3495.7888},{"date":"2018-03-29","close":3478.397},{"date":"2018-03-30","close":3456.657},{"date":"2018-04-02","close":3465.3533},{"date":"2018-04-03","close":3447.9612},{"date":"2018-04-04","close":3439.2654},{"date":"2018-04-05","close":3474.0488},{"date":"2018-04-06","close":3500.1372},{"date":"2018-04-09","close":3495.7888},{"date":"2018-04-10","close":3582.7493},{"date":"2018-04-11","close":3608.8372},{"date":"2018-04-12","close":3530.5728},{"date":"2018-04-13","close":3565.3572},{"date":"2018-04-16","close":3608.8372},{"date":"2018-04-17","close":3613.1853},{"date":"2018-04-18","close":3691.449},{"date":"2018-04-19","close":3995.8079},{"date":"2018-04-20","close":3813.1926},{"date":"2018-04-23","close":3908.8494},{"date":"2018-04-24","close":4026.2449},{"date":"2018-04-25","close":4069.7241},{"date":"2018-04-26","close":3965.373},{"date":"2018-04-27","close":3734.929},{"date":"2018-04-30","close":3921.8923},{"date":"2018-05-02","close":3956.6765},{"date":"2018-05-03","close":3891.4565},{"date":"2018-05-04","close":4082.7683},{"date":"2018-05-08","close":4008.8521},{"date":"2018-05-09","close":3891.4565},{"date":"2018-05-10","close":3939.2847},{"date":"2018-05-11","close":3961.0247},{"date":"2018-05-14","close":4056.6809},{"date":"2018-05-15","close":4243.6445},{"date":"2018-05-16","close":4043.6362},{"date":"2018-05-17","close":4174.0767},{"date":"2018-05-18","close":4347.9971},{"date":"2018-05-21","close":4204.5127},{"date":"2018-05-23","close":4226.2524},{"date":"2018-05-24","close":4030.5928},{"date":"2018-05-25","close":4000.1567},{"date":"2018-05-28","close":4087.1165},{"date":"2018-05-29","close":4013.2004},{"date":"2018-05-30","close":3921.8923},{"date":"2018-05-31","close":4030.5928},{"date":"2018-06-01","close":3965.373},{"date":"2018-06-04","close":3965.373},{"date":"2018-06-05","close":3939.2847},{"date":"2018-06-07","close":4008.8521},{"date":"2018-06-08","close":5208.8994},{"date":"2018-06-11","close":5078.4595},{"date":"2018-06-12","close":4765.4043},{"date":"2018-06-14","close":4739.3164},{"date":"2018-06-15","close":4617.5723},{"date":"2018-06-18","close":4756.708},{"date":"2018-06-19","close":4334.9521},{"date":"2018-06-20","close":4504.5244},{"date":"2018-06-21","close":4434.9561},{"date":"2018-06-22","close":4487.1323},{"date":"2018-06-25","close":4469.7407},{"date":"2018-06-26","close":4221.9038},{"date":"2018-06-27","close":4034.9409},{"date":"2018-06-28","close":3965.373},{"date":"2018-06-29","close":4000.1567},{"date":"2018-07-02","close":3434.917},{"date":"2018-07-03","close":3565.3572},{"date":"2018-07-04","close":3652.3169},{"date":"2018-07-05","close":3504.4851},{"date":"2018-07-06","close":3708.8408},{"date":"2018-07-09","close":3591.4448},{"date":"2018-07-10","close":3687.1008},{"date":"2018-07-11","close":3726.2327},{"date":"2018-07-12","close":3769.7129},{"date":"2018-07-13","close":3865.3687},{"date":"2018-07-16","close":3782.7573},{"date":"2018-07-17","close":3921.8923},{"date":"2018-07-18","close":3882.7607},{"date":"2018-07-19","close":3843.6289},{"date":"2018-07-20","close":3847.9763},{"date":"2018-07-23","close":3721.885},{"date":"2018-07-24","close":3787.1047},{"date":"2018-07-25","close":3743.6248},{"date":"2018-07-26","close":3791.4524},{"date":"2018-07-27","close":3774.0608},{"date":"2018-07-30","close":3795.801},{"date":"2018-07-31","close":3765.3647},{"date":"2018-08-01","close":3817.5408},{"date":"2018-08-02","close":3826.2366},{"date":"2018-08-03","close":3826.2366},{"date":"2018-08-06","close":3891.4565},{"date":"2018-08-07","close":3895.8052},{"date":"2018-08-08","close":3900.1526},{"date":"2018-08-09","close":3939.2847},{"date":"2018-08-10","close":3991.4607},{"date":"2018-08-13","close":3978.417},{"date":"2018-08-14","close":4013.2004},{"date":"2018-08-16","close":3904.5005},{"date":"2018-08-17","close":3956.6765},{"date":"2018-08-20","close":3961.0247},{"date":"2018-08-21","close":4043.6362},{"date":"2018-08-22","close":4061.0286},{"date":"2018-08-23","close":4234.9487},{"date":"2018-08-24","close":4230.6001},{"date":"2018-08-27","close":4087.1165},{"date":"2018-08-28","close":4113.2041},{"date":"2018-08-29","close":4061.0286},{"date":"2018-08-30","close":4134.9443},{"date":"2018-08-31","close":4139.2925},{"date":"2018-09-03","close":4121.9009},{"date":"2018-09-04","close":4147.9888},{"date":"2018-09-05","close":4147.9888},{"date":"2018-09-06","close":4147.9888},{"date":"2018-09-07","close":4182.7725},{"date":"2018-09-10","close":4261.0366},{"date":"2018-09-11","close":4339.2998},{"date":"2018-09-12","close":4304.5161},{"date":"2018-09-13","close":4247.9922},{"date":"2018-09-14","close":4334.9521},{"date":"2018-09-17","close":4274.0806},{"date":"2018-09-18","close":4347.9971},{"date":"2018-09-19","close":4574.0928},{"date":"2018-09-20","close":4178.4243},{"date":"2018-09-21","close":4217.5566},{"date":"2018-09-27","close":4104.5088},{"date":"2018-09-28","close":4147.9888},{"date":"2018-10-01","close":4130.5972},{"date":"2018-10-02","close":4069.7241},{"date":"2018-10-04","close":4100.1602},{"date":"2018-10-05","close":3991.4607},{"date":"2018-10-08","close":3808.8452},{"date":"2018-10-10","close":3665.3608},{"date":"2018-10-11","close":3608.8372},{"date":"2018-10-12","close":3704.4934},{"date":"2018-10-15","close":3678.405},{"date":"2018-10-16","close":3734.929},{"date":"2018-10-17","close":3774.0608},{"date":"2018-10-18","close":3730.5808},{"date":"2018-10-19","close":3747.9729},{"date":"2018-10-22","close":3695.7966},{"date":"2018-10-23","close":3595.7927},{"date":"2018-10-24","close":3439.2654},{"date":"2018-10-25","close":3387.0891},{"date":"2018-10-26","close":3361.0015},{"date":"2018-10-29","close":3039.2493},{"date":"2018-10-30","close":3021.8577},{"date":"2018-10-31","close":3243.6052},{"date":"2018-11-01","close":3269.6934},{"date":"2018-11-02","close":3339.2612},{"date":"2018-11-05","close":3387.0891},{"date":"2018-11-06","close":3413.1772},{"date":"2018-11-07","close":3352.3052},{"date":"2018-11-08","close":3382.7412},{"date":"2018-11-09","close":3313.1731},{"date":"2018-11-12","close":3408.8291},{"date":"2018-11-13","close":3447.9612},{"date":"2018-11-14","close":3382.7412},{"date":"2018-11-15","close":3478.397},{"date":"2018-11-16","close":3504.4851},{"date":"2018-11-19","close":3582.7493},{"date":"2018-11-20","close":3508.833},{"date":"2018-11-21","close":3491.4409},{"date":"2018-11-22","close":3421.873},{"date":"2018-11-23","close":3352.3052},{"date":"2018-11-26","close":3356.6531},{"date":"2018-11-27","close":3352.3052},{"date":"2018-11-28","close":3330.5654},{"date":"2018-11-29","close":3352.3052},{"date":"2018-11-30","close":3347.9573},{"date":"2018-12-03","close":3421.873},{"date":"2018-12-04","close":3465.3533},{"date":"2018-12-05","close":3447.9612},{"date":"2018-12-06","close":3317.5212},{"date":"2018-12-07","close":3361.0015},{"date":"2018-12-10","close":3282.7373},{"date":"2018-12-11","close":3265.345},{"date":"2018-12-12","close":3287.0852},{"date":"2018-12-13","close":3382.7412},{"date":"2018-12-14","close":3339.2612},{"date":"2018-12-17","close":3430.5691},{"date":"2018-12-18","close":3461.0049},{"date":"2018-12-19","close":3378.3933},{"date":"2018-12-20","close":3378.3933},{"date":"2018-12-21","close":3378.3933},{"date":"2018-12-24","close":3317.5212},{"date":"2018-12-26","close":3256.6492},{"date":"2018-12-27","close":3426.4062},{"date":"2018-12-28","close":3421.939},{"date":"2019-01-02","close":3430.8733},{"date":"2019-01-03","close":3359.397},{"date":"2019-01-04","close":3350.4624},{"date":"2019-01-07","close":3377.2659},{"date":"2019-01-08","close":3462.1443},{"date":"2019-01-09","close":3484.4807},{"date":"2019-01-10","close":3582.761},{"date":"2019-01-11","close":3569.3589},{"date":"2019-01-14","close":3752.5176},{"date":"2019-01-15","close":3721.2463},{"date":"2019-01-16","close":3886.5366},{"date":"2019-01-17","close":3882.0691},{"date":"2019-01-18","close":3855.2656},{"date":"2019-01-21","close":3841.8635},{"date":"2019-01-22","close":3859.7327},{"date":"2019-01-23","close":3882.0691},{"date":"2019-01-24","close":3873.1343},{"date":"2019-01-25","close":3917.8074},{"date":"2019-01-28","close":3993.7507},{"date":"2019-01-29","close":3984.8167},{"date":"2019-01-30","close":4007.1528},{"date":"2019-01-31","close":4011.6204},{"date":"2019-02-01","close":4002.6858},{"date":"2019-02-07","close":4011.6204},{"date":"2019-02-08","close":4011.6204},{"date":"2019-02-11","close":3913.3406},{"date":"2019-02-12","close":4020.5544},{"date":"2019-02-13","close":4016.0876},{"date":"2019-02-14","close":4096.4985},{"date":"2019-02-15","close":3989.2842},{"date":"2019-02-18","close":3989.2842},{"date":"2019-02-19","close":3926.7422},{"date":"2019-02-20","close":3966.9465},{"date":"2019-02-21","close":3953.5452},{"date":"2019-02-22","close":3984.8167},{"date":"2019-02-25","close":3971.4146},{"date":"2019-02-26","close":3958.0132},{"date":"2019-02-27","close":3926.7422},{"date":"2019-02-28","close":3846.3303},{"date":"2019-03-04","close":3926.7422},{"date":"2019-03-05","close":3940.1438},{"date":"2019-03-06","close":3944.6104},{"date":"2019-03-07","close":3837.3965},{"date":"2019-03-08","close":3926.7422},{"date":"2019-03-11","close":3868.6675},{"date":"2019-03-12","close":3868.6675},{"date":"2019-03-13","close":3873.1343},{"date":"2019-03-14","close":3895.4702},{"date":"2019-03-15","close":3877.6013},{"date":"2019-03-18","close":3873.1343},{"date":"2019-03-19","close":3806.1255},{"date":"2019-03-20","close":3823.9941},{"date":"2019-03-21","close":3828.4614},{"date":"2019-03-22","close":3770.387},{"date":"2019-03-25","close":3676.5737},{"date":"2019-03-26","close":3645.3025},{"date":"2019-03-27","close":3654.2373},{"date":"2019-03-28","close":3698.9102},{"date":"2019-03-29","close":3681.0415},{"date":"2019-04-01","close":3707.8452},{"date":"2019-04-02","close":3694.4426},{"date":"2019-04-03","close":3698.9102},{"date":"2019-04-04","close":3703.3777},{"date":"2019-04-05","close":3743.583},{"date":"2019-04-08","close":3743.583},{"date":"2019-04-09","close":3743.583},{"date":"2019-04-10","close":3756.9856},{"date":"2019-04-11","close":3765.9197},{"date":"2019-04-12","close":3752.5176},{"date":"2019-04-15","close":3743.583},{"date":"2019-04-16","close":3703.3777},{"date":"2019-04-17","close":3716.7795},{"date":"2019-04-18","close":3658.7046},{"date":"2019-04-19","close":3703.3777},{"date":"2019-04-22","close":3716.7795},{"date":"2019-04-23","close":3716.7795},{"date":"2019-04-24","close":3730.1814},{"date":"2019-04-25","close":3748.0503},{"date":"2019-04-26","close":3739.1157},{"date":"2019-04-29","close":3748.0503},{"date":"2019-04-30","close":3743.583},{"date":"2019-05-02","close":3770.387},{"date":"2019-05-03","close":3779.3215},{"date":"2019-05-07","close":3743.583},{"date":"2019-05-08","close":3721.2463},{"date":"2019-05-09","close":3654.2373},{"date":"2019-05-10","close":3681.0415},{"date":"2019-05-13","close":3694.4426},{"date":"2019-05-14","close":3698.9102},{"date":"2019-05-15","close":3698.9102},{"date":"2019-05-16","close":3734.6487},{"date":"2019-05-17","close":3873.1343},{"date":"2019-05-20","close":3966.9465},{"date":"2019-05-21","close":3953.5452},{"date":"2019-05-22","close":3993.7507},{"date":"2019-05-23","close":3926.7422},{"date":"2019-05-24","close":3712.3125},{"date":"2019-05-27","close":3725.7139},{"date":"2019-05-28","close":3707.8452},{"date":"2019-05-29","close":3649.7703},{"date":"2019-05-30","close":3618.499},{"date":"2019-05-31","close":3694.4426},{"date":"2019-06-03","close":3698.9102},{"date":"2019-06-04","close":3734.6487},{"date":"2019-06-05","close":3752.5176},{"date":"2019-06-07","close":3841.8635},{"date":"2019-06-10","close":3886.5366},{"date":"2019-06-11","close":3891.0032},{"date":"2019-06-12","close":3882.0691},{"date":"2019-06-13","close":3886.5366},{"date":"2019-06-14","close":3882.0691},{"date":"2019-06-17","close":3895.4702},{"date":"2019-06-18","close":3873.1343},{"date":"2019-06-19","close":3899.938},{"date":"2019-06-20","close":3908.8728},{"date":"2019-06-21","close":3926.7422},{"date":"2019-06-24","close":3931.209},{"date":"2019-06-25","close":3922.2742},{"date":"2019-06-26","close":3891.0032},{"date":"2019-06-27","close":3891.0032},{"date":"2019-06-28","close":3922.2742},{"date":"2019-07-01","close":3966.9465},{"date":"2019-07-02","close":3931.209},{"date":"2019-07-03","close":3944.6104},{"date":"2019-07-04","close":3922.2742},{"date":"2019-07-05","close":3935.6765},{"date":"2019-07-08","close":3904.405},{"date":"2019-07-09","close":3904.405},{"date":"2019-07-10","close":3895.4702},{"date":"2019-07-11","close":3926.7422},{"date":"2019-07-12","close":3926.7422},{"date":"2019-07-15","close":3935.6765},{"date":"2019-07-16","close":4185.8447},{"date":"2019-07-17","close":4060.7603},{"date":"2019-07-18","close":4132.2368},{"date":"2019-07-19","close":4141.1714},{"date":"2019-07-22","close":4092.0315},{"date":"2019-07-23","close":4096.4985},{"date":"2019-07-24","close":3949.0781},{"date":"2019-07-25","close":3922.2742},{"date":"2019-07-26","close":3734.6487},{"date":"2019-07-29","close":3689.9758},{"date":"2019-07-30","close":3756.9856},{"date":"2019-07-31","close":3752.5176},{"date":"2019-08-01","close":3663.1724},{"date":"2019-08-02","close":3672.1067},{"date":"2019-08-05","close":3466.6118},{"date":"2019-08-06","close":3439.8079},{"date":"2019-08-07","close":3457.677},{"date":"2019-08-08","close":3654.2373},{"date":"2019-08-09","close":3707.8452},{"date":"2019-08-12","close":3689.9758},{"date":"2019-08-13","close":3649.7703},{"date":"2019-08-14","close":3663.1724},{"date":"2019-08-16","close":3605.0974},{"date":"2019-08-19","close":3654.2373},{"date":"2019-08-20","close":3716.7795},{"date":"2019-08-21","close":3765.9197},{"date":"2019-08-22","close":3685.5085},{"date":"2019-08-23","close":3667.6394},{"date":"2019-08-26","close":3587.2288},{"date":"2019-08-27","close":3551.49},{"date":"2019-08-28","close":3560.4246},{"date":"2019-08-29","close":3533.6208},{"date":"2019-08-30","close":3578.2935},{"date":"2019-09-02","close":3502.3501},{"date":"2019-09-03","close":3542.5554},{"date":"2019-09-04","close":3555.9573},{"date":"2019-09-05","close":3573.8264},{"date":"2019-09-06","close":3538.0881},{"date":"2019-09-09","close":3547.0227},{"date":"2019-09-10","close":3555.9573},{"date":"2019-09-11","close":3591.6956},{"date":"2019-09-16","close":3591.6956},{"date":"2019-09-17","close":3578.2935},{"date":"2019-09-18","close":3640.8357},{"date":"2019-09-19","close":3640.8357},{"date":"2019-09-20","close":3640.8357},{"date":"2019-09-23","close":3658.7046},{"date":"2019-09-24","close":3654.2373},{"date":"2019-09-25","close":3618.499},{"date":"2019-09-26","close":3631.9014},{"date":"2019-09-27","close":3654.2373},{"date":"2019-09-30","close":3667.6394},{"date":"2019-10-01","close":3591.6956},{"date":"2019-10-02","close":3614.032},{"date":"2019-10-04","close":3542.5554},{"date":"2019-10-07","close":3529.1536},{"date":"2019-10-08","close":3551.49},{"date":"2019-10-10","close":3538.0881},{"date":"2019-10-11","close":3466.6118},{"date":"2019-10-14","close":3466.6118},{"date":"2019-10-15","close":3515.752},{"date":"2019-10-16","close":3614.032},{"date":"2019-10-17","close":3560.4246},{"date":"2019-10-18","close":3564.8921},{"date":"2019-10-21","close":3524.686},{"date":"2019-10-22","close":3529.1536},{"date":"2019-10-23","close":3551.49},{"date":"2019-10-24","close":3488.948},{"date":"2019-10-25","close":3515.752},{"date":"2019-10-28","close":3515.752},{"date":"2019-10-29","close":3538.0881},{"date":"2019-10-30","close":3538.0881},{"date":"2019-10-31","close":3538.0881},{"date":"2019-11-01","close":3555.9573},{"date":"2019-11-04","close":3547.0227},{"date":"2019-11-05","close":3547.0227},{"date":"2019-11-06","close":3542.5554},{"date":"2019-11-07","close":3538.0881},{"date":"2019-11-08","close":3529.1536},{"date":"2019-11-11","close":3542.5554},{"date":"2019-11-12","close":3547.0227},{"date":"2019-11-13","close":3538.0881},{"date":"2019-11-14","close":3533.6208},{"date":"2019-11-15","close":3547.0227},{"date":"2019-11-18","close":3493.415},{"date":"2019-11-19","close":3480.0134},{"date":"2019-11-20","close":3488.948},{"date":"2019-11-21","close":3480.0134},{"date":"2019-11-22","close":3511.2847},{"date":"2019-11-25","close":3555.9573},{"date":"2019-11-26","close":3560.4246},{"date":"2019-11-27","close":3596.1628},{"date":"2019-11-28","close":3712.3125},{"date":"2019-11-29","close":3779.3215},{"date":"2019-12-02","close":3774.854},{"date":"2019-12-03","close":3725.7139},{"date":"2019-12-04","close":3801.6575},{"date":"2019-12-05","close":3730.1814},{"date":"2019-12-06","close":3823.9941},{"date":"2019-12-09","close":3855.2656},{"date":"2019-12-10","close":3779.3215},{"date":"2019-12-11","close":3873.1343},{"date":"2019-12-12","close":3940.1438},{"date":"2019-12-13","close":4002.6858},{"date":"2019-12-16","close":3993.7507},{"date":"2019-12-17","close":3873.1343},{"date":"2019-12-18","close":3748.0503},{"date":"2019-12-19","close":3739.1157},{"date":"2019-12-20","close":3752.5176},{"date":"2019-12-23","close":3645.3025},{"date":"2019-12-24","close":3667.6394},{"date":"2019-12-26","close":3725.7139},{"date":"2019-12-27","close":3830.7278},{"date":"2019-12-30","close":3867.2546},{"date":"2020-01-02","close":3835.2937},{"date":"2020-01-03","close":3830.7278},{"date":"2020-01-06","close":3743.9775},{"date":"2020-01-07","close":3725.7136},{"date":"2020-01-08","close":3693.7532},{"date":"2020-01-09","close":3721.1479},{"date":"2020-01-10","close":3721.1479},{"date":"2020-01-13","close":3817.0305},{"date":"2020-01-14","close":3835.2937},{"date":"2020-01-15","close":3762.2407},{"date":"2020-01-16","close":3766.8066},{"date":"2020-01-17","close":3794.2014},{"date":"2020-01-20","close":3775.938},{"date":"2020-01-21","close":3753.1089},{"date":"2020-01-22","close":3766.8066},{"date":"2020-01-23","close":3817.0305},{"date":"2020-01-28","close":3739.4114},{"date":"2020-01-29","close":3734.8457},{"date":"2020-01-30","close":3702.8848},{"date":"2020-01-31","close":3684.6213},{"date":"2020-02-03","close":3579.6077},{"date":"2020-02-04","close":3625.2659},{"date":"2020-02-05","close":3570.4756},{"date":"2020-02-06","close":3634.3975},{"date":"2020-02-07","close":3643.5293},{"date":"2020-02-10","close":3661.7925},{"date":"2020-02-11","close":3661.7925},{"date":"2020-02-12","close":3661.7925},{"date":"2020-02-13","close":3611.5686},{"date":"2020-02-14","close":3638.9631},{"date":"2020-02-17","close":3643.5293},{"date":"2020-02-18","close":3616.134},{"date":"2020-02-19","close":3652.6609},{"date":"2020-02-20","close":3638.9631},{"date":"2020-02-21","close":3629.8318},{"date":"2020-02-24","close":3465.4619},{"date":"2020-02-25","close":3447.1985},{"date":"2020-02-26","close":3460.896},{"date":"2020-02-27","close":3456.3303},{"date":"2020-02-28","close":3333.053},{"date":"2020-03-02","close":3337.6184},{"date":"2020-03-03","close":3483.7251},{"date":"2020-03-04","close":3415.2375},{"date":"2020-03-05","close":3396.9746},{"date":"2020-03-06","close":3396.9746},{"date":"2020-03-09","close":3396.9746},{"date":"2020-03-10","close":3182.3804},{"date":"2020-03-11","close":3068.2351},{"date":"2020-03-12","close":2876.4705},{"date":"2020-03-13","close":2680.1399},{"date":"2020-03-16","close":2620.7842},{"date":"2020-03-17","close":2565.9944},{"date":"2020-03-18","close":2620.7842},{"date":"2020-03-19","close":2205.2939},{"date":"2020-03-20","close":2447.2827},{"date":"2020-03-23","close":2383.3611},{"date":"2020-03-24","close":2492.9409},{"date":"2020-03-25","close":2666.4424},{"date":"2020-03-26","close":2607.0867},{"date":"2020-03-27","close":2415.322},{"date":"2020-03-30","close":2442.7168},{"date":"2020-03-31","close":2538.5994},{"date":"2020-04-01","close":2602.521},{"date":"2020-04-02","close":2565.9944},{"date":"2020-04-03","close":2543.1653},{"date":"2020-04-06","close":2702.9688},{"date":"2020-04-07","close":2830.812},{"date":"2020-04-08","close":2830.812},{"date":"2020-04-09","close":2885.6023},{"date":"2020-04-10","close":2757.759},{"date":"2020-04-13","close":2675.574},{"date":"2020-04-14","close":2707.5349},{"date":"2020-04-16","close":2789.7197},{"date":"2020-04-17","close":3054.5378},{"date":"2020-04-20","close":3031.7085},{"date":"2020-04-21","close":2871.9043},{"date":"2020-04-22","close":2876.4705},{"date":"2020-04-23","close":2972.3528},{"date":"2020-04-24","close":2917.5627},{"date":"2020-04-27","close":2949.5234},{"date":"2020-04-28","close":3287.3948},{"date":"2020-04-29","close":3113.8933},{"date":"2020-05-04","close":3374.1458},{"date":"2020-05-06","close":3424.3696},{"date":"2020-05-07","close":3378.7114},{"date":"2020-05-08","close":3470.0276},{"date":"2020-05-11","close":3378.7114},{"date":"2020-05-12","close":3305.6577},{"date":"2020-05-13","close":3342.1851},{"date":"2020-05-14","close":3255.4341},{"date":"2020-05-15","close":3223.4734},{"date":"2020-05-18","close":3237.1707},{"date":"2020-05-19","close":3269.1313},{"date":"2020-05-20","close":3282.8286},{"date":"2020-05-21","close":3310.2241},{"date":"2020-05-22","close":3255.4341},{"date":"2020-05-25","close":3273.6973},{"date":"2020-05-26","close":3186.9468},{"date":"2020-05-27","close":3205.21},{"date":"2020-05-28","close":3205.21},{"date":"2020-05-29","close":3218.9075},{"date":"2020-06-01","close":3255.4341},{"date":"2020-06-02","close":3314.7896},{"date":"2020-06-03","close":3561.3445},{"date":"2020-06-04","close":3501.9883},{"date":"2020-06-05","close":3524.8176},{"date":"2020-06-08","close":3451.7644},{"date":"2020-06-09","close":3396.9746},{"date":"2020-06-10","close":3552.2126},{"date":"2020-06-11","close":3524.8176},{"date":"2020-06-12","close":3524.8176},{"date":"2020-06-15","close":3378.7114},{"date":"2020-06-16","close":3392.4089},{"date":"2020-06-17","close":3351.3159},{"date":"2020-06-18","close":3301.0923},{"date":"2020-06-19","close":3301.0923},{"date":"2020-06-22","close":3529.3835},{"date":"2020-06-23","close":3456.3303},{"date":"2020-06-24","close":4059.019},{"date":"2020-06-25","close":3780.5039},{"date":"2020-06-26","close":3926.6104},{"date":"2020-06-29","close":3743.9775},{"date":"2020-06-30","close":3926.6104},{"date":"2020-07-01","close":3830.7278},{"date":"2020-07-02","close":4976.7505},{"date":"2020-07-03","close":5241.5684},{"date":"2020-07-06","close":5241.5684},{"date":"2020-07-07","close":5515.5181},{"date":"2020-07-08","close":5634.229},{"date":"2020-07-09","close":5141.1201},{"date":"2020-07-10","close":5049.8032},{"date":"2020-07-13","close":5250.6997},{"date":"2020-07-14","close":4885.4336},{"date":"2020-07-15","close":5022.4087},{"date":"2020-07-16","close":4812.3804},{"date":"2020-07-17","close":4702.8008},{"date":"2020-07-20","close":4794.1172},{"date":"2020-07-21","close":4620.6162},{"date":"2020-07-22","close":4584.0894},{"date":"2020-07-23","close":4369.4956},{"date":"2020-07-24","close":4415.1543},{"date":"2020-07-27","close":4319.271},{"date":"2020-07-28","close":4314.7056},{"date":"2020-07-29","close":4351.2319},{"date":"2020-07-30","close":4474.5093},{"date":"2020-07-31","close":4355.7979},{"date":"2020-08-03","close":4451.6807},{"date":"2020-08-04","close":4451.6807},{"date":"2020-08-05","close":5095.4614},{"date":"2020-08-06","close":5889.9155},{"date":"2020-08-07","close":5497.2544},{"date":"2020-08-10","close":5542.9131},{"date":"2020-08-11","close":5113.7251},{"date":"2020-08-12","close":5113.7251},{"date":"2020-08-13","close":5241.5684},{"date":"2020-08-14","close":4931.0923},{"date":"2020-08-18","close":4355.7979},{"date":"2020-08-19","close":4766.7222},{"date":"2020-08-20","close":4784.9854},{"date":"2020-08-21","close":4437.9834},{"date":"2020-08-24","close":4145.7695},{"date":"2020-08-25","close":4314.7056},{"date":"2020-08-26","close":4227.9551},{"date":"2020-08-27","close":4113.8096},{"date":"2020-08-28","close":4173.165},{"date":"2020-08-31","close":4209.6914},{"date":"2020-09-01","close":4328.4033},{"date":"2020-09-02","close":4378.6274},{"date":"2020-09-03","close":4401.4561},{"date":"2020-09-04","close":4301.0078},{"date":"2020-09-07","close":4401.4561},{"date":"2020-09-08","close":4269.0469},{"date":"2020-09-09","close":4323.8369},{"date":"2020-09-10","close":4638.8794},{"date":"2020-09-11","close":4273.6128},{"date":"2020-09-14","close":4314.7056},{"date":"2020-09-15","close":4328.4033},{"date":"2020-09-16","close":4237.0864},{"date":"2020-09-17","close":4237.0864},{"date":"2020-09-18","close":4113.8096},{"date":"2020-09-21","close":3903.7815},{"date":"2020-09-22","close":3739.4114},{"date":"2020-09-23","close":3757.6746},{"date":"2020-09-24","close":3565.9099},{"date":"2020-09-25","close":3629.8318},{"date":"2020-09-28","close":3725.7136},{"date":"2020-09-29","close":3794.2014},{"date":"2020-10-05","close":3899.2153},{"date":"2020-10-06","close":3912.9126},{"date":"2020-10-07","close":3967.7029},{"date":"2020-10-08","close":3985.9663},{"date":"2020-10-12","close":3990.5315},{"date":"2020-10-13","close":4049.8879},{"date":"2020-10-14","close":3958.5708},{"date":"2020-10-15","close":3931.176},{"date":"2020-10-16","close":3839.8599},{"date":"2020-10-19","close":3862.689},{"date":"2020-10-20","close":3789.6357},{"date":"2020-10-21","close":3944.8735},{"date":"2020-10-22","close":3862.689},{"date":"2020-10-23","close":4045.322},{"date":"2020-10-26","close":5250.6997},{"date":"2020-10-27","close":5424.2012},{"date":"2020-10-28","close":5798.5986},{"date":"2020-10-29","close":5634.229},{"date":"2020-10-30","close":5077.1987},{"date":"2020-11-02","close":6081.6802},{"date":"2020-11-03","close":5716.4136},{"date":"2020-11-04","close":5752.9409},{"date":"2020-11-05","close":5844.2568},{"date":"2020-11-06","close":5698.1509},{"date":"2020-11-09","close":5908.1792},{"date":"2020-11-10","close":5762.0723},{"date":"2020-11-11","close":6428.6826},{"date":"2020-11-12","close":6401.2876},{"date":"2020-11-13","close":5953.8369},{"date":"2020-11-16","close":5816.8618},{"date":"2020-11-17","close":6154.7329},{"date":"2020-11-18","close":5981.2324},{"date":"2020-11-19","close":5953.8369},{"date":"2020-11-20","close":5752.9409},{"date":"2020-11-23","close":5734.6772},{"date":"2020-11-24","close":5515.5181},{"date":"2020-11-25","close":6036.022},{"date":"2020-11-26","close":5762.0723},{"date":"2020-11-27","close":5588.5703},{"date":"2020-11-30","close":5999.4951},{"date":"2020-12-01","close":6209.5234},{"date":"2020-12-02","close":8072.3809},{"date":"2020-12-03","close":8072.3809},{"date":"2020-12-04","close":7588.4028},{"date":"2020-12-07","close":7442.2959},{"date":"2020-12-08","close":7360.1113},{"date":"2020-12-09","close":7634.061},{"date":"2020-12-10","close":7177.4785},{"date":"2020-12-11","close":7186.6104},{"date":"2020-12-14","close":7387.5063},{"date":"2020-12-15","close":6967.4502},{"date":"2020-12-16","close":6812.2124},{"date":"2020-12-17","close":6620.4482},{"date":"2020-12-18","close":6885.2661},{"date":"2020-12-21","close":6830.4751},{"date":"2020-12-22","close":6574.7896},{"date":"2020-12-23","close":6300.8394},{"date":"2020-12-24","close":6328.2349},{"date":"2020-12-28","close":6401.2876},{"date":"2020-12-29","close":6309.5791},{"date":"2020-12-30","close":6382.9463},{"date":"2021-01-04","close":6520.5093},{"date":"2021-01-05","close":6538.8516},{"date":"2021-01-06","close":6795.6372},{"date":"2021-01-07","close":7006.5674},{"date":"2021-01-08","close":7144.1313},{"date":"2021-01-11","close":6768.1235},{"date":"2021-01-12","close":6786.4658},{"date":"2021-01-13","close":7235.8403},{"date":"2021-01-14","close":6924.0293},{"date":"2021-01-15","close":6859.8335},{"date":"2021-01-18","close":6887.3452},{"date":"2021-01-19","close":6960.7134},{"date":"2021-01-20","close":6887.3452},{"date":"2021-01-21","close":6768.1235},{"date":"2021-01-22","close":6483.8267},{"date":"2021-01-25","close":6456.3135},{"date":"2021-01-26","close":6126.1611},{"date":"2021-01-27","close":6089.4775},{"date":"2021-01-28","close":5970.2559},{"date":"2021-01-29","close":5630.9326},{"date":"2021-02-01","close":5731.8125},{"date":"2021-02-02","close":5896.8887},{"date":"2021-02-03","close":5979.4263},{"date":"2021-02-04","close":5878.5469},{"date":"2021-02-05","close":5805.1797},{"date":"2021-02-08","close":5805.1797},{"date":"2021-02-09","close":5805.1797},{"date":"2021-02-10","close":5814.3506},{"date":"2021-02-15","close":5621.7617},{"date":"2021-02-16","close":5649.2744},{"date":"2021-02-17","close":5685.9575},{"date":"2021-02-18","close":5649.2744},{"date":"2021-02-19","close":5585.0776},{"date":"2021-02-22","close":5575.9072},{"date":"2021-02-23","close":5401.6602},{"date":"2021-02-24","close":5319.1216},{"date":"2021-02-25","close":5245.7544},{"date":"2021-02-26","close":5374.1479},{"date":"2021-03-02","close":6116.9907},{"date":"2021-03-03","close":7226.6694},{"date":"2021-03-04","close":8785.7217},{"date":"2021-03-05","close":7520.1382},{"date":"2021-03-08","close":7767.7524},{"date":"2021-03-09","close":7419.2583},{"date":"2021-03-10","close":7318.3779},{"date":"2021-03-11","close":7309.207},{"date":"2021-03-12","close":7630.1885},{"date":"2021-03-15","close":7859.4604},{"date":"2021-03-16","close":7575.1636},{"date":"2021-03-17","close":7419.2583},{"date":"2021-03-18","close":7630.1885},{"date":"2021-03-19","close":7694.3848},{"date":"2021-03-22","close":7850.2905},{"date":"2021-03-23","close":7437.6001},{"date":"2021-03-24","close":7868.6323},{"date":"2021-03-25","close":7767.7524},{"date":"2021-03-26","close":7978.6831},{"date":"2021-03-29","close":8162.1006},{"date":"2021-03-30","close":8593.1338},{"date":"2021-03-31","close":7997.0239},{"date":"2021-04-01","close":8244.6387},{"date":"2021-04-02","close":9400.1719},{"date":"2021-04-05","close":9675.3008},{"date":"2021-04-06","close":9354.3174},{"date":"2021-04-07","close":9262.6094},{"date":"2021-04-08","close":8886.6025},{"date":"2021-04-09","close":8767.3799},{"date":"2021-04-12","close":8712.3545},{"date":"2021-04-13","close":8648.1582},{"date":"2021-04-14","close":8363.8594},{"date":"2021-04-15","close":8070.3916},{"date":"2021-04-16","close":8107.0762},{"date":"2021-04-19","close":8097.9043},{"date":"2021-04-20","close":8070.3916},{"date":"2021-04-21","close":7969.5122},{"date":"2021-04-22","close":7749.4106},{"date":"2021-04-23","close":7813.6069},{"date":"2021-04-26","close":7602.6768},{"date":"2021-04-27","close":7740.2393},{"date":"2021-04-28","close":7978.6831},{"date":"2021-04-29","close":7841.1187},{"date":"2021-04-30","close":7593.5049},{"date":"2021-05-03","close":7621.0181},{"date":"2021-05-04","close":7483.4541},{"date":"2021-05-06","close":7694.3848},{"date":"2021-05-07","close":7841.1187},{"date":"2021-05-10","close":7868.6323},{"date":"2021-05-11","close":7905.3154},{"date":"2021-05-12","close":7676.043},{"date":"2021-05-13","close":7520.1382},{"date":"2021-05-14","close":7611.8472},{"date":"2021-05-17","close":7831.9482},{"date":"2021-05-18","close":7786.0952},{"date":"2021-05-20","close":7987.854},{"date":"2021-05-21","close":7676.043},{"date":"2021-05-24","close":7070.7632},{"date":"2021-05-25","close":7180.8145},{"date":"2021-05-26","close":7400.9165},{"date":"2021-05-27","close":7428.4287},{"date":"2021-05-28","close":7630.1885},{"date":"2021-05-31","close":7786.0952},{"date":"2021-06-01","close":8061.2207},{"date":"2021-06-02","close":8097.9043},{"date":"2021-06-03","close":8079.563},{"date":"2021-06-04","close":7905.3154},{"date":"2021-06-07","close":8061.2207},{"date":"2021-06-08","close":7584.3345},{"date":"2021-06-09","close":7538.48},{"date":"2021-06-10","close":7199.1567},{"date":"2021-06-11","close":7235.8403},{"date":"2021-06-14","close":7345.8906},{"date":"2021-06-15","close":7345.8906},{"date":"2021-06-16","close":7630.1885},{"date":"2021-06-17","close":7529.3086},{"date":"2021-06-18","close":7492.6245},{"date":"2021-06-21","close":7089.105},{"date":"2021-06-22","close":6997.3965},{"date":"2021-06-23","close":6878.1753},{"date":"2021-06-24","close":7125.7896},{"date":"2021-06-25","close":7208.3276},{"date":"2021-06-28","close":7217.4985},{"date":"2021-06-29","close":7043.2515},{"date":"2021-06-30","close":6960.7134},{"date":"2021-07-01","close":6813.979},{"date":"2021-07-02","close":6713.0991},{"date":"2021-07-05","close":6749.7817},{"date":"2021-07-06","close":6905.6875},{"date":"2021-07-07","close":7089.105},{"date":"2021-07-08","close":6905.6875},{"date":"2021-07-09","close":6658.0732},{"date":"2021-07-12","close":6740.6113},{"date":"2021-07-13","close":6869.0039},{"date":"2021-07-14","close":6575.5352},{"date":"2021-07-15","close":6557.1934},{"date":"2021-07-16","close":6483.8267},{"date":"2021-07-19","close":6511.3389},{"date":"2021-07-20","close":6355.4331},{"date":"2021-07-21","close":6236.2119},{"date":"2021-07-22","close":6245.3828},{"date":"2021-07-23","close":6327.9209},{"date":"2021-07-26","close":6511.3389},{"date":"2021-07-27","close":6612.2192},{"date":"2021-07-28","close":6483.8267},{"date":"2021-07-29","close":6346.2622},{"date":"2021-07-30","close":6401.2881},{"date":"2021-08-02","close":6364.6045},{"date":"2021-08-03","close":5933.5723},{"date":"2021-08-04","close":6034.4526},{"date":"2021-08-05","close":6172.0156},{"date":"2021-08-06","close":6153.6738},{"date":"2021-08-09","close":5832.6924},{"date":"2021-08-10","close":5695.1289},{"date":"2021-08-11","close":5685.9575},{"date":"2021-08-12","close":5401.6602},{"date":"2021-08-13","close":5209.0718},{"date":"2021-08-17","close":4943.1152},{"date":"2021-08-18","close":5135.7036},{"date":"2021-08-19","close":5053.1655},{"date":"2021-08-20","close":4759.6968},{"date":"2021-08-23","close":5053.1655},{"date":"2021-08-24","close":5245.7544},{"date":"2021-08-25","close":5392.4897},{"date":"2021-08-26","close":5420.0015},{"date":"2021-08-27","close":5420.0015},{"date":"2021-08-30","close":5520.8813},{"date":"2021-08-31","close":5475.0273},{"date":"2021-09-01","close":5566.7358},{"date":"2021-09-02","close":5539.2236},{"date":"2021-09-03","close":5328.293},{"date":"2021-09-06","close":5245.7544},{"date":"2021-09-07","close":5420.0015},{"date":"2021-09-08","close":5997.7681},{"date":"2021-09-09","close":6098.6484},{"date":"2021-09-10","close":6217.8701},{"date":"2021-09-13","close":6144.5029},{"date":"2021-09-14","close":6245.3828},{"date":"2021-09-15","close":6327.9209},{"date":"2021-09-16","close":5970.2559},{"date":"2021-09-17","close":5906.0596},{"date":"2021-09-23","close":5933.5723},{"date":"2021-09-24","close":5658.4453},{"date":"2021-09-27","close":5557.5654},{"date":"2021-09-28","close":5539.2236},{"date":"2021-09-29","close":5392.4897},{"date":"2021-09-30","close":5465.856},{"date":"2021-10-01","close":5190.7295},{"date":"2021-10-05","close":4723.0132},{"date":"2021-10-06","close":4424.9595},{"date":"2021-10-07","close":4658.8169},{"date":"2021-10-08","close":4704.6714},{"date":"2021-10-12","close":4787.2104},{"date":"2021-10-13","close":4933.9443},{"date":"2021-10-14","close":5016.4824},{"date":"2021-10-15","close":5227.4136},{"date":"2021-10-18","close":5227.4136},{"date":"2021-10-19","close":5135.7036},{"date":"2021-10-20","close":5154.0459},{"date":"2021-10-21","close":5126.5327},{"date":"2021-10-22","close":5016.4824},{"date":"2021-10-25","close":5025.6533},{"date":"2021-10-26","close":5126.5327},{"date":"2021-10-27","close":5043.9951},{"date":"2021-10-28","close":5043.9951},{"date":"2021-10-29","close":5025.6533},{"date":"2021-11-01","close":5135.7036},{"date":"2021-11-02","close":5154.0459},{"date":"2021-11-03","close":5108.1909},{"date":"2021-11-04","close":4915.6021},{"date":"2021-11-05","close":5034.8247},{"date":"2021-11-08","close":6538.8516},{"date":"2021-11-09","close":8492.2529},{"date":"2021-11-10","close":8501.4248},{"date":"2021-11-11","close":7345.8906},{"date":"2021-11-12","close":7226.6694},{"date":"2021-11-15","close":7336.7197},{"date":"2021-11-16","close":7776.9233},{"date":"2021-11-17","close":8483.083},{"date":"2021-11-18","close":8785.7217},{"date":"2021-11-19","close":9446.0264},{"date":"2021-11-22","close":9262.6094},{"date":"2021-11-23","close":9170.9004},{"date":"2021-11-24","close":9446.0264},{"date":"2021-11-25","close":9216.7549},{"date":"2021-11-26","close":7199.1567},{"date":"2021-11-29","close":7015.7383},{"date":"2021-11-30","close":5740.9834},{"date":"2021-12-01","close":5649.2744},{"date":"2021-12-02","close":5594.2495},{"date":"2021-12-03","close":6538.8516},{"date":"2021-12-06","close":8033.7075},{"date":"2021-12-07","close":7932.8286},{"date":"2021-12-08","close":7621.0181},{"date":"2021-12-09","close":7400.9165},{"date":"2021-12-10","close":7336.7197},{"date":"2021-12-13","close":7621.0181},{"date":"2021-12-14","close":7052.4219},{"date":"2021-12-15","close":6713.0991},{"date":"2021-12-16","close":6997.3965},{"date":"2021-12-17","close":6933.2002},{"date":"2021-12-20","close":6520.5093},{"date":"2021-12-21","close":6392.1172},{"date":"2021-12-22","close":6364.6045},{"date":"2021-12-23","close":5896.8887},{"date":"2021-12-24","close":5832.6924},{"date":"2021-12-27","close":6016.1099},{"date":"2021-12-28","close":5942.7432},{"date":"2021-12-29","close":6330.9165},{"date":"2021-12-30","close":6016.6812},{"date":"2022-01-03","close":6510.0},{"date":"2022-01-04","close":5924.2588},{"date":"2022-01-05","close":5351.2417},{"date":"2022-01-06","close":5388.21},{"date":"2022-01-07","close":5878.0479},{"date":"2022-01-10","close":6007.4385},{"date":"2022-01-11","close":6303.1899},{"date":"2022-01-12","close":6109.103},{"date":"2022-01-13","close":5831.8364},{"date":"2022-01-14","close":5674.7192},{"date":"2022-01-17","close":6025.9229},{"date":"2022-01-18","close":5730.1719},{"date":"2022-01-19","close":5619.2656},{"date":"2022-01-20","close":5665.4771},{"date":"2022-01-21","close":5637.7505},{"date":"2022-01-24","close":5397.4521},{"date":"2022-01-25","close":5000.0376},{"date":"2022-01-26","close":5000.0376},{"date":"2022-01-27","close":4879.8882},{"date":"2022-01-28","close":5037.0063},{"date":"2022-02-03","close":5157.1553},{"date":"2022-02-04","close":5166.397},{"date":"2022-02-07","close":5157.1553},{"date":"2022-02-08","close":5157.1553},{"date":"2022-02-09","close":5157.1553},{"date":"2022-02-10","close":5323.5146},{"date":"2022-02-11","close":5258.8193},{"date":"2022-02-14","close":4898.373},{"date":"2022-02-15","close":4658.0757},{"date":"2022-02-16","close":5092.4595},{"date":"2022-02-17","close":5231.0928},{"date":"2022-02-18","close":5656.2349},{"date":"2022-02-21","close":5637.7505},{"date":"2022-02-22","close":5637.7505},{"date":"2022-02-23","close":5637.7505},{"date":"2022-02-24","close":4916.8574},{"date":"2022-02-25","close":5323.5146},{"date":"2022-02-28","close":5323.5146},{"date":"2022-03-02","close":5434.4219},{"date":"2022-03-03","close":5582.2969},{"date":"2022-03-04","close":5582.2969},{"date":"2022-03-07","close":5656.2349},{"date":"2022-03-08","close":5693.2036},{"date":"2022-03-10","close":5693.2036},{"date":"2022-03-11","close":6395.6113},{"date":"2022-03-14","close":6312.4316},{"date":"2022-03-15","close":6081.377},{"date":"2022-03-16","close":6534.2451},{"date":"2022-03-17","close":6303.1899},{"date":"2022-03-18","close":6164.5566},{"date":"2022-03-21","close":6164.5566},{"date":"2022-03-22","close":6220.0098},{"date":"2022-03-23","close":6303.1899},{"date":"2022-03-24","close":6321.6738},{"date":"2022-03-25","close":6136.8296},{"date":"2022-03-28","close":6256.978},{"date":"2022-03-29","close":6238.4937},{"date":"2022-03-30","close":6183.041},{"date":"2022-03-31","close":5998.1968},{"date":"2022-04-01","close":5998.1968},{"date":"2022-04-04","close":5970.4697},{"date":"2022-04-05","close":5942.7432},{"date":"2022-04-06","close":5822.5942},{"date":"2022-04-07","close":5600.7812},{"date":"2022-04-08","close":5563.812},{"date":"2022-04-11","close":5406.6943},{"date":"2022-04-12","close":5378.9678},{"date":"2022-04-13","close":5434.4219},{"date":"2022-04-14","close":5517.6016},{"date":"2022-04-15","close":5600.7812},{"date":"2022-04-18","close":5563.812},{"date":"2022-04-19","close":5554.5703},{"date":"2022-04-20","close":5517.6016},{"date":"2022-04-21","close":5813.3516},{"date":"2022-04-22","close":5508.3589},{"date":"2022-04-25","close":5305.0303},{"date":"2022-04-26","close":5471.3906},{"date":"2022-04-27","close":5397.4521},{"date":"2022-04-28","close":5600.7812},{"date":"2022-04-29","close":5600.7812},{"date":"2022-05-02","close":5656.2349},{"date":"2022-05-03","close":5767.1411},{"date":"2022-05-04","close":5822.5942},{"date":"2022-05-06","close":5905.7744},{"date":"2022-05-09","close":6370.0},{"date":"2022-05-10","close":5887.29},{"date":"2022-05-11","close":5933.501},{"date":"2022-05-12","close":5887.29},{"date":"2022-05-13","close":7024.082},{"date":"2022-05-16","close":7024.082},{"date":"2022-05-17","close":7162.7153},{"date":"2022-05-18","close":7273.6221},{"date":"2022-05-19","close":7236.6528},{"date":"2022-05-20","close":7347.5596},{"date":"2022-05-23","close":7264.3799},{"date":"2022-05-24","close":6876.2065},{"date":"2022-05-25","close":6737.5732},{"date":"2022-05-26","close":6608.1826},{"date":"2022-05-27","close":7024.082},{"date":"2022-05-30","close":7125.7461},{"date":"2022-05-31","close":7162.7153},{"date":"2022-06-02","close":7107.2617},{"date":"2022-06-03","close":7255.1377},{"date":"2022-06-07","close":7292.1064},{"date":"2022-06-08","close":7171.9575},{"date":"2022-06-09","close":7329.0752},{"date":"2022-06-10","close":7412.2559},{"date":"2022-06-13","close":6608.1826},{"date":"2022-06-14","close":6404.8535},{"date":"2022-06-15","close":6210.7671},{"date":"2022-06-16","close":6469.5493},{"date":"2022-06-17","close":6404.8535},{"date":"2022-06-20","close":6099.8613},{"date":"2022-06-21","close":6118.3457},{"date":"2022-06-22","close":5656.2349},{"date":"2022-06-23","close":5397.4521},{"date":"2022-06-24","close":5591.5391},{"date":"2022-06-27","close":5794.8677},{"date":"2022-06-28","close":6229.2515},{"date":"2022-06-29","close":6386.3696},{"date":"2022-06-30","close":6155.314},{"date":"2022-07-01","close":6525.0029},{"date":"2022-07-04","close":6109.103},{"date":"2022-07-05","close":6451.0649},{"date":"2022-07-06","close":6312.4316},{"date":"2022-07-07","close":6506.5181},{"date":"2022-07-08","close":6534.2451},{"date":"2022-07-11","close":6488.0337},{"date":"2022-07-12","close":6312.4316},{"date":"2022-07-13","close":6136.8296},{"date":"2022-07-14","close":5878.0479},{"date":"2022-07-15","close":5674.7192},{"date":"2022-07-18","close":5841.0786},{"date":"2022-07-19","close":5896.5322},{"date":"2022-07-20","close":5915.0166},{"date":"2022-07-21","close":6090.6187},{"date":"2022-07-22","close":6025.9229},{"date":"2022-07-25","close":5933.501},{"date":"2022-07-26","close":5951.9854},{"date":"2022-07-27","close":6025.9229},{"date":"2022-07-28","close":6081.377},{"date":"2022-07-29","close":6192.2827},{"date":"2022-08-01","close":6303.1899},{"date":"2022-08-02","close":6598.9404},{"date":"2022-08-03","close":6968.6289},{"date":"2022-08-04","close":6811.5112},{"date":"2022-08-05","close":6931.6602},{"date":"2022-08-08","close":7070.293},{"date":"2022-08-09","close":6885.4482},{"date":"2022-08-10","close":7144.2305},{"date":"2022-08-11","close":7301.3481},{"date":"2022-08-12","close":7541.646},{"date":"2022-08-16","close":7763.4595},{"date":"2022-08-17","close":8049.9683},{"date":"2022-08-18","close":8456.626},{"date":"2022-08-19","close":8364.2021},{"date":"2022-08-22","close":8077.6943},{"date":"2022-08-23","close":8253.2969},{"date":"2022-08-24","close":8595.2578},{"date":"2022-08-25","close":8752.376},{"date":"2022-08-26","close":8576.7734},{"date":"2022-08-29","close":8225.5693},{"date":"2022-08-30","close":8336.4766},{"date":"2022-08-31","close":8244.0547},{"date":"2022-09-01","close":8013.0},{"date":"2022-09-02","close":7948.3037},{"date":"2022-09-05","close":7929.8193},{"date":"2022-09-06","close":7874.3662},{"date":"2022-09-07","close":7412.2559},{"date":"2022-09-08","close":7412.2559},{"date":"2022-09-13","close":7624.8262},{"date":"2022-09-14","close":7744.9746},{"date":"2022-09-15","close":7865.1235},{"date":"2022-09-16","close":7458.4663},{"date":"2022-09-19","close":7162.7153},{"date":"2022-09-20","close":7458.4663},{"date":"2022-09-21","close":7403.0127},{"date":"2022-09-22","close":7532.4038},{"date":"2022-09-23","close":7171.9575},{"date":"2022-09-26","close":6654.3931},{"date":"2022-09-27","close":6469.5493},{"date":"2022-09-28","close":6016.6812},{"date":"2022-09-29","close":6109.103},{"date":"2022-09-30","close":6062.8916},{"date":"2022-10-04","close":6340.1587},{"date":"2022-10-05","close":6155.314},{"date":"2022-10-06","close":6451.0649},{"date":"2022-10-07","close":6515.7607},{"date":"2022-10-11","close":6072.1343},{"date":"2022-10-12","close":6146.0718},{"date":"2022-10-13","close":5822.5942},{"date":"2022-10-14","close":6192.2827},{"date":"2022-10-17","close":6293.9473},{"date":"2022-10-18","close":6367.8853},{"date":"2022-10-19","close":6340.1587},{"date":"2022-10-20","close":6367.8853},{"date":"2022-10-21","close":6238.4937},{"date":"2022-10-24","close":6183.041},{"date":"2022-10-25","close":6136.8296},{"date":"2022-10-26","close":6303.1899},{"date":"2022-10-27","close":6330.9165},{"date":"2022-10-28","close":6340.1587},{"date":"2022-10-31","close":6460.3066},{"date":"2022-11-01","close":6672.8779},{"date":"2022-11-02","close":6515.7607},{"date":"2022-11-03","close":6515.7607},{"date":"2022-11-04","close":6441.8228},{"date":"2022-11-07","close":6589.6982},{"date":"2022-11-08","close":6719.0884},{"date":"2022-11-09","close":6728.3311},{"date":"2022-11-10","close":6876.2065},{"date":"2022-11-11","close":7541.646},{"date":"2022-11-14","close":7301.3481},{"date":"2022-11-15","close":7578.6152},{"date":"2022-11-16","close":7513.9199},{"date":"2022-11-17","close":7523.1616},{"date":"2022-11-18","close":7634.0684},{"date":"2022-11-21","close":7384.5278},{"date":"2022-11-22","close":7624.8262},{"date":"2022-11-23","close":7855.8813},{"date":"2022-11-24","close":7809.6704},{"date":"2022-11-25","close":7754.2168},{"date":"2022-11-28","close":7403.0127},{"date":"2022-11-29","close":7671.0371},{"date":"2022-11-30","close":7513.9199},{"date":"2022-12-01","close":7523.1616},{"date":"2022-12-02","close":7319.8325},{"date":"2022-12-05","close":7245.8955},{"date":"2022-12-06","close":7107.2617},{"date":"2022-12-07","close":7042.5664},{"date":"2022-12-08","close":7061.0508},{"date":"2022-12-09","close":7070.293},{"date":"2022-12-12","close":7061.0508},{"date":"2022-12-13","close":6968.6289},{"date":"2022-12-14","close":6968.6289},{"date":"2022-12-15","close":7042.5664},{"date":"2022-12-16","close":6839.2378},{"date":"2022-12-19","close":6820.7529},{"date":"2022-12-20","close":6635.9087},{"date":"2022-12-21","close":6672.8779},{"date":"2022-12-22","close":7162.7153},{"date":"2022-12-23","close":6700.6045},{"date":"2022-12-26","close":6451.0649},{"date":"2022-12-27","close":6598.9404},{"date":"2022-12-28","close":6608.3403},{"date":"2022-12-29","close":6401.5361},{"date":"2023-01-02","close":6251.1328},{"date":"2023-01-03","close":6147.7305},{"date":"2023-01-04","close":6260.5332},{"date":"2023-01-05","close":6316.9341},{"date":"2023-01-06","close":6486.1377},{"date":"2023-01-09","close":6589.5396},{"date":"2023-01-10","close":6542.5391},{"date":"2023-01-11","close":6533.1392},{"date":"2023-01-12","close":6580.1396},{"date":"2023-01-13","close":6655.3418},{"date":"2023-01-16","close":6589.5396},{"date":"2023-01-17","close":6504.938},{"date":"2023-01-18","close":6486.1377},{"date":"2023-01-19","close":6486.1377},{"date":"2023-01-20","close":6523.7388},{"date":"2023-01-25","close":6551.9395},{"date":"2023-01-26","close":7350.9561},{"date":"2023-01-27","close":7350.9561},{"date":"2023-01-30","close":6871.5464},{"date":"2023-01-31","close":6871.5464},{"date":"2023-02-01","close":6852.7456},{"date":"2023-02-02","close":6862.1465},{"date":"2023-02-03","close":6909.147},{"date":"2023-02-06","close":6965.5483},{"date":"2023-02-07","close":6937.3472},{"date":"2023-02-08","close":6937.3472},{"date":"2023-02-09","close":6984.3486},{"date":"2023-02-10","close":7021.9487},{"date":"2023-02-13","close":7294.5552},{"date":"2023-02-14","close":7153.5522},{"date":"2023-02-15","close":7144.1519},{"date":"2023-02-16","close":7144.1519},{"date":"2023-02-17","close":7209.9536},{"date":"2023-02-20","close":7191.1528},{"date":"2023-02-21","close":7238.1538},{"date":"2023-02-22","close":7021.9487},{"date":"2023-02-23","close":6965.5483},{"date":"2023-02-24","close":6890.3467},{"date":"2023-02-27","close":6899.7466},{"date":"2023-02-28","close":6909.147},{"date":"2023-03-02","close":6852.7456},{"date":"2023-03-03","close":7003.1484},{"date":"2023-03-06","close":7031.3496},{"date":"2023-03-07","close":7012.5488},{"date":"2023-03-08","close":6909.147},{"date":"2023-03-09","close":6956.1479},{"date":"2023-03-10","close":6843.3452},{"date":"2023-03-13","close":7332.1558},{"date":"2023-03-14","close":6927.9473},{"date":"2023-03-15","close":7332.1558},{"date":"2023-03-16","close":7219.3535},{"date":"2023-03-17","close":7529.5601},{"date":"2023-03-20","close":7538.9609},{"date":"2023-03-21","close":7444.958},{"date":"2023-03-22","close":7332.1558},{"date":"2023-03-23","close":7219.3535},{"date":"2023-03-24","close":7266.354},{"date":"2023-03-27","close":7708.1641},{"date":"2023-03-28","close":7839.7666},{"date":"2023-03-29","close":7839.7666},{"date":"2023-03-30","close":7764.5654},{"date":"2023-03-31","close":7820.9663},{"date":"2023-04-03","close":7961.9692},{"date":"2023-04-04","close":7849.167},{"date":"2023-04-05","close":7924.3682},{"date":"2023-04-06","close":7623.5625},{"date":"2023-04-07","close":7548.3608},{"date":"2023-04-10","close":7473.1587},{"date":"2023-04-11","close":7736.3643},{"date":"2023-04-12","close":7736.3643},{"date":"2023-04-13","close":8356.7783},{"date":"2023-04-14","close":8084.1724},{"date":"2023-04-17","close":8140.5732},{"date":"2023-04-18","close":7952.5684},{"date":"2023-04-19","close":8037.1704},{"date":"2023-04-20","close":7886.7676},{"date":"2023-04-21","close":7651.7627},{"date":"2023-04-24","close":7567.1611},{"date":"2023-04-25","close":7416.7578},{"date":"2023-04-26","close":7228.7534},{"date":"2023-04-27","close":7266.354},{"date":"2023-04-28","close":7191.1528},{"date":"2023-05-02","close":7416.7578},{"date":"2023-05-03","close":7407.3574},{"date":"2023-05-04","close":7529.5601},{"date":"2023-05-08","close":7473.1587},{"date":"2023-05-09","close":7379.1572},{"date":"2023-05-10","close":7454.3584},{"date":"2023-05-11","close":8196.9736},{"date":"2023-05-12","close":8272.1758},{"date":"2023-05-15","close":7905.5684},{"date":"2023-05-16","close":8403.7783},{"date":"2023-05-17","close":8554.1816},{"date":"2023-05-18","close":8206.375},{"date":"2023-05-19","close":8460.1807},{"date":"2023-05-22","close":8375.5781},{"date":"2023-05-23","close":8290.9766},{"date":"2023-05-24","close":8300.376},{"date":"2023-05-25","close":8121.772},{"date":"2023-05-26","close":8093.5723},{"date":"2023-05-30","close":7905.5684},{"date":"2023-05-31","close":7952.5684},{"date":"2023-06-01","close":8065.3716},{"date":"2023-06-02","close":8234.5742},{"date":"2023-06-05","close":8610.583},{"date":"2023-06-07","close":8469.5791},{"date":"2023-06-08","close":8789.1865},{"date":"2023-06-09","close":9061.792},{"date":"2023-06-12","close":9381.3994},{"date":"2023-06-13","close":9221.5967},{"date":"2023-06-14","close":8864.3887},{"date":"2023-06-15","close":9014.792},{"date":"2023-06-16","close":9024.1914},{"date":"2023-06-19","close":9296.7979},{"date":"2023-06-20","close":8892.5889},{"date":"2023-06-21","close":9042.9922},{"date":"2023-06-22","close":9174.5947},{"date":"2023-06-23","close":9202.7959},{"date":"2023-06-26","close":9033.5928},{"date":"2023-06-27","close":9136.9941},{"date":"2023-06-28","close":9155.7949},{"date":"2023-06-29","close":9400.2002},{"date":"2023-06-30","close":9672.8057},{"date":"2023-07-03","close":10124.0156},{"date":"2023-07-04","close":9898.4111},{"date":"2023-07-05","close":9710.4072},{"date":"2023-07-06","close":9785.6074},{"date":"2023-07-07","close":9870.21},{"date":"2023-07-10","close":9578.8037},{"date":"2023-07-11","close":9898.4111},{"date":"2023-07-12","close":10199.2158},{"date":"2023-07-13","close":10443.6221},{"date":"2023-07-14","close":9785.6074},{"date":"2023-07-17","close":8930.1895},{"date":"2023-07-18","close":8554.1816},{"date":"2023-07-19","close":8535.3809},{"date":"2023-07-20","close":8488.3799},{"date":"2023-07-21","close":8290.9766},{"date":"2023-07-24","close":8121.772},{"date":"2023-07-25","close":8093.5723},{"date":"2023-07-26","close":7651.7627},{"date":"2023-07-27","close":7755.165},{"date":"2023-07-28","close":8102.9722},{"date":"2023-07-31","close":8384.9785},{"date":"2023-08-01","close":8168.7739},{"date":"2023-08-02","close":8084.1724},{"date":"2023-08-03","close":7905.5684},{"date":"2023-08-04","close":8196.9736},{"date":"2023-08-07","close":8375.5781},{"date":"2023-08-08","close":8234.5742},{"date":"2023-08-09","close":8366.1777},{"date":"2023-08-10","close":8375.5781},{"date":"2023-08-11","close":8742.1855},{"date":"2023-08-14","close":8431.9785},{"date":"2023-08-16","close":8093.5723},{"date":"2023-08-17","close":7952.5684},{"date":"2023-08-18","close":7792.7661},{"date":"2023-08-21","close":7952.5684},{"date":"2023-08-22","close":7792.7661},{"date":"2023-08-23","close":8347.3779},{"date":"2023-08-24","close":8225.1748},{"date":"2023-08-25","close":7943.1689},{"date":"2023-08-28","close":8431.9785},{"date":"2023-08-29","close":8469.5791},{"date":"2023-08-30","close":8460.1807},{"date":"2023-08-31","close":8337.9766},{"date":"2023-09-01","close":8234.5742},{"date":"2023-09-04","close":8591.7822},{"date":"2023-09-05","close":8713.9854},{"date":"2023-09-06","close":8347.3779},{"date":"2023-09-07","close":8102.9722},{"date":"2023-09-08","close":8159.373},{"date":"2023-09-11","close":8196.9736},{"date":"2023-09-12","close":8168.7739},{"date":"2023-09-13","close":8121.772},{"date":"2023-09-14","close":8084.1724},{"date":"2023-09-15","close":8441.3799},{"date":"2023-09-18","close":8309.7773},{"date":"2023-09-19","close":8112.373},{"date":"2023-09-20","close":8074.7715},{"date":"2023-09-21","close":7679.9629},{"date":"2023-09-22","close":7764.5654},{"date":"2023-09-25","close":7576.561},{"date":"2023-09-26","close":7397.9575},{"date":"2023-09-27","close":7473.1587},{"date":"2023-10-04","close":7097.1509},{"date":"2023-10-05","close":6429.7368},{"date":"2023-10-06","close":6674.1416},{"date":"2023-10-10","close":6533.1392},{"date":"2023-10-11","close":6683.542},{"date":"2023-10-12","close":6608.3403},{"date":"2023-10-13","close":6401.5361},{"date":"2023-10-16","close":6232.3325},{"date":"2023-10-17","close":6457.9375},{"date":"2023-10-18","close":6457.9375},{"date":"2023-10-19","close":6298.1338},{"date":"2023-10-20","close":6288.7339},{"date":"2023-10-23","close":6335.7344},{"date":"2023-10-24","close":6627.1411},{"date":"2023-10-25","close":6918.5469},{"date":"2023-10-26","close":6711.7427},{"date":"2023-10-27","close":6711.7427},{"date":"2023-10-30","close":6918.5469},{"date":"2023-10-31","close":6918.5469},{"date":"2023-11-01","close":7068.9502},{"date":"2023-11-02","close":7125.3516},{"date":"2023-11-03","close":7266.354},{"date":"2023-11-06","close":7379.1572},{"date":"2023-11-07","close":7153.5522},{"date":"2023-11-08","close":7191.1528},{"date":"2023-11-09","close":7256.9541},{"date":"2023-11-10","close":7172.3525},{"date":"2023-11-13","close":7238.1538},{"date":"2023-11-14","close":7416.7578},{"date":"2023-11-15","close":7322.7559},{"date":"2023-11-16","close":7285.1548},{"date":"2023-11-17","close":7717.564},{"date":"2023-11-20","close":9099.3926},{"date":"2023-11-21","close":8770.3867},{"date":"2023-11-22","close":8582.3828},{"date":"2023-11-23","close":8666.9844},{"date":"2023-11-24","close":8760.9863},{"date":"2023-11-27","close":8460.1807},{"date":"2023-11-28","close":8366.1777},{"date":"2023-11-29","close":8055.9707},{"date":"2023-11-30","close":8281.5762},{"date":"2023-12-01","close":8159.373},{"date":"2023-12-04","close":8300.376},{"date":"2023-12-05","close":8055.9707},{"date":"2023-12-06","close":8159.373},{"date":"2023-12-07","close":7896.168},{"date":"2023-12-08","close":8093.5723},{"date":"2023-12-11","close":8253.375},{"date":"2023-12-12","close":8187.5747},{"date":"2023-12-13","close":8084.1724},{"date":"2023-12-14","close":7980.7705},{"date":"2023-12-15","close":8102.9722},{"date":"2023-12-18","close":8187.5747},{"date":"2023-12-19","close":8065.3716},{"date":"2023-12-20","close":8394.3789},{"date":"2023-12-21","close":8272.1758},{"date":"2023-12-22","close":8055.9707},{"date":"2023-12-26","close":8102.9722},{"date":"2023-12-27","close":7978.1636},{"date":"2023-12-28","close":8122.1733},{"date":"2024-01-02","close":8141.375},{"date":"2024-01-03","close":8006.9653},{"date":"2024-01-04","close":7901.3579},{"date":"2024-01-05","close":7882.1562},{"date":"2024-01-08","close":7930.1602},{"date":"2024-01-09","close":7930.1602},{"date":"2024-01-10","close":7747.7471},{"date":"2024-01-11","close":7747.7471},{"date":"2024-01-12","close":7670.9414},{"date":"2024-01-15","close":7622.9385},{"date":"2024-01-16","close":7546.1328},{"date":"2024-01-17","close":7334.918},{"date":"2024-01-18","close":7296.5151},{"date":"2024-01-19","close":7258.1128},{"date":"2024-01-22","close":7104.5015},{"date":"2024-01-23","close":7392.522},{"date":"2024-01-24","close":7277.3135},{"date":"2024-01-25","close":7296.5151},{"date":"2024-01-26","close":7392.522},{"date":"2024-01-29","close":7382.9209},{"date":"2024-01-30","close":7402.1226},{"date":"2024-01-31","close":7219.71},{"date":"2024-02-01","close":7402.1226},{"date":"2024-02-02","close":7440.5254},{"date":"2024-02-05","close":7430.9248},{"date":"2024-02-06","close":7430.9248},{"date":"2024-02-07","close":7469.3276},{"date":"2024-02-08","close":7459.7266},{"date":"2024-02-13","close":7680.5425},{"date":"2024-02-14","close":7670.9414},{"date":"2024-02-15","close":7651.7402},{"date":"2024-02-16","close":7738.146},{"date":"2024-02-19","close":7757.3477},{"date":"2024-02-20","close":7680.5425},{"date":"2024-02-21","close":7565.334},{"date":"2024-02-22","close":7546.1328},{"date":"2024-02-23","close":7757.3477},{"date":"2024-02-26","close":7757.3477},{"date":"2024-02-27","close":7421.3237},{"date":"2024-02-28","close":7382.9209},{"date":"2024-02-29","close":7325.3174},{"date":"2024-03-04","close":7440.5254},{"date":"2024-03-05","close":7200.5083},{"date":"2024-03-06","close":7094.9009},{"date":"2024-03-07","close":7046.8975},{"date":"2024-03-08","close":6950.8906},{"date":"2024-03-11","close":6960.4912},{"date":"2024-03-12","close":6970.0923},{"date":"2024-03-13","close":7046.8975},{"date":"2024-03-14","close":7123.7031},{"date":"2024-03-15","close":7344.5186},{"date":"2024-03-18","close":7392.522},{"date":"2024-03-19","close":7306.1157},{"date":"2024-03-20","close":7344.5186},{"date":"2024-03-21","close":7267.7134},{"date":"2024-03-22","close":7296.5151},{"date":"2024-03-25","close":7210.1089},{"date":"2024-03-26","close":7094.9009},{"date":"2024-03-27","close":7018.0957},{"date":"2024-03-28","close":6941.29},{"date":"2024-03-29","close":6883.686},{"date":"2024-04-01","close":6970.0923},{"date":"2024-04-02","close":6893.2866},{"date":"2024-04-03","close":6874.0854},{"date":"2024-04-04","close":6768.478},{"date":"2024-04-05","close":6758.8774},{"date":"2024-04-08","close":6730.0752},{"date":"2024-04-09","close":6566.8638},{"date":"2024-04-11","close":6586.0654},{"date":"2024-04-12","close":6470.8569},{"date":"2024-04-15","close":6538.0615},{"date":"2024-04-16","close":6365.2495},{"date":"2024-04-17","close":6384.4507},{"date":"2024-04-18","close":6566.8638},{"date":"2024-04-19","close":6624.4678},{"date":"2024-04-22","close":6653.27},{"date":"2024-04-23","close":6682.0718},{"date":"2024-04-24","close":6701.2729},{"date":"2024-04-25","close":6720.4746},{"date":"2024-04-26","close":6672.4712},{"date":"2024-04-29","close":6835.6826},{"date":"2024-04-30","close":6845.2832},{"date":"2024-05-02","close":6922.0889},{"date":"2024-05-03","close":6835.6826},{"date":"2024-05-07","close":6893.2866},{"date":"2024-05-08","close":6893.2866},{"date":"2024-05-09","close":6826.082},{"date":"2024-05-10","close":6931.6895},{"date":"2024-05-13","close":6970.0923},{"date":"2024-05-14","close":6960.4912},{"date":"2024-05-16","close":7085.3003},{"date":"2024-05-17","close":7085.3003},{"date":"2024-05-20","close":7104.5015},{"date":"2024-05-21","close":7027.6963},{"date":"2024-05-22","close":7085.3003},{"date":"2024-05-23","close":6883.686},{"date":"2024-05-24","close":6845.2832},{"date":"2024-05-27","close":7325.3174},{"date":"2024-05-28","close":7344.5186},{"date":"2024-05-29","close":7306.1157},{"date":"2024-05-30","close":7133.3037},{"date":"2024-05-31","close":7210.1089},{"date":"2024-06-03","close":7478.9282},{"date":"2024-06-04","close":7123.7031},{"date":"2024-06-05","close":7594.1362},{"date":"2024-06-07","close":7325.3174},{"date":"2024-06-10","close":7354.1191},{"date":"2024-06-11","close":7229.3105},{"date":"2024-06-12","close":7382.9209},{"date":"2024-06-13","close":7421.3237},{"date":"2024-06-14","close":7373.3208},{"date":"2024-06-17","close":7258.1128},{"date":"2024-06-18","close":7152.5049},{"date":"2024-06-19","close":7200.5083},{"date":"2024-06-20","close":7853.3545},{"date":"2024-06-21","close":8544.6025},{"date":"2024-06-24","close":8707.8154},{"date":"2024-06-25","close":8640.6104},{"date":"2024-06-26","close":8208.5801},{"date":"2024-06-27","close":7939.7607},{"date":"2024-06-28","close":7862.9551},{"date":"2024-07-01","close":7843.7534},{"date":"2024-07-02","close":7478.9282},{"date":"2024-07-03","close":7344.5186},{"date":"2024-07-04","close":7296.5151},{"date":"2024-07-05","close":7210.1089},{"date":"2024-07-08","close":7373.3208},{"date":"2024-07-09","close":7738.146},{"date":"2024-07-10","close":7891.7573},{"date":"2024-07-11","close":7795.7505},{"date":"2024-07-12","close":7632.5386},{"date":"2024-07-15","close":7699.7437},{"date":"2024-07-16","close":7555.7334},{"date":"2024-07-17","close":7709.3442},{"date":"2024-07-18","close":7709.3442},{"date":"2024-07-19","close":7440.5254},{"date":"2024-07-22","close":7402.1226},{"date":"2024-07-23","close":7536.5322},{"date":"2024-07-24","close":7325.3174},{"date":"2024-07-25","close":6989.2935},{"date":"2024-07-26","close":7306.1157},{"date":"2024-07-29","close":7478.9282},{"date":"2024-07-30","close":7315.7163},{"date":"2024-07-31","close":7392.522},{"date":"2024-08-01","close":7344.5186},{"date":"2024-08-02","close":6922.0889},{"date":"2024-08-05","close":6182.8364},{"date":"2024-08-06","close":6509.2598},{"date":"2024-08-07","close":6662.8701},{"date":"2024-08-08","close":6730.0752},{"date":"2024-08-09","close":6854.8838},{"date":"2024-08-12","close":6960.4912},{"date":"2024-08-13","close":6931.6895},{"date":"2024-08-14","close":6874.0854},{"date":"2024-08-16","close":6730.0752},{"date":"2024-08-19","close":6586.0654},{"date":"2024-08-20","close":6672.4712},{"date":"2024-08-21","close":6826.082},{"date":"2024-08-22","close":6576.4644},{"date":"2024-08-23","close":6509.2598},{"date":"2024-08-26","close":6394.0513},{"date":"2024-08-27","close":6662.8701},{"date":"2024-08-28","close":6576.4644},{"date":"2024-08-29","close":6461.2563},{"date":"2024-08-30","close":6682.0718},{"date":"2024-09-02","close":6576.4644},{"date":"2024-09-03","close":6624.4678},{"date":"2024-09-04","close":6499.6587},{"date":"2024-09-05","close":6422.8535},{"date":"2024-09-06","close":6115.6318},{"date":"2024-09-09","close":6384.4507},{"date":"2024-09-10","close":6326.8467},{"date":"2024-09-11","close":6278.8433},{"date":"2024-09-12","close":6451.6553},{"date":"2024-09-13","close":6547.6626},{"date":"2024-09-19","close":6624.4678},{"date":"2024-09-20","close":6672.4712},{"date":"2024-09-23","close":6672.4712},{"date":"2024-09-24","close":6614.8672},{"date":"2024-09-25","close":6835.6826},{"date":"2024-09-26","close":6893.2866},{"date":"2024-09-27","close":6835.6826},{"date":"2024-09-30","close":6816.481},{"date":"2024-10-02","close":6682.0718},{"date":"2024-10-04","close":6586.0654},{"date":"2024-10-07","close":6586.0654},{"date":"2024-10-08","close":6557.2627},{"date":"2024-10-10","close":6490.0581},{"date":"2024-10-11","close":6451.6553},{"date":"2024-10-14","close":6374.8501},{"date":"2024-10-15","close":6394.0513},{"date":"2024-10-16","close":6336.4478},{"date":"2024-10-17","close":6346.0479},{"date":"2024-10-18","close":6355.6489},{"date":"2024-10-21","close":6461.2563},{"date":"2024-10-22","close":6403.6523},{"date":"2024-10-23","close":6374.8501},{"date":"2024-10-24","close":6336.4478},{"date":"2024-10-25","close":6163.6348},{"date":"2024-10-28","close":6202.0376},{"date":"2024-10-29","close":6298.0449},{"date":"2024-10-30","close":6653.27},{"date":"2024-10-31","close":6566.8638},{"date":"2024-11-01","close":6576.4644},{"date":"2024-11-04","close":6614.8672},{"date":"2024-11-05","close":6624.4678},{"date":"2024-11-06","close":6672.4712},{"date":"2024-11-07","close":6672.4712},{"date":"2024-11-08","close":6787.6792},{"date":"2024-11-11","close":6710.8735},{"date":"2024-11-12","close":6509.2598},{"date":"2024-11-13","close":6336.4478},{"date":"2024-11-14","close":6355.6489},{"date":"2024-11-15","close":6451.6553},{"date":"2024-11-18","close":6451.6553},{"date":"2024-11-19","close":6547.6626},{"date":"2024-11-20","close":6461.2563},{"date":"2024-11-21","close":6307.645},{"date":"2024-11-22","close":6326.8467},{"date":"2024-11-25","close":6413.2524},{"date":"2024-11-26","close":6355.6489},{"date":"2024-11-27","close":6250.0415},{"date":"2024-11-28","close":6192.4375},{"date":"2024-11-29","close":5952.4199},{"date":"2024-12-02","close":5856.4136},{"date":"2024-12-03","close":5971.6216},{"date":"2024-12-04","close":6086.8301},{"date":"2024-12-05","close":5808.4102},{"date":"2024-12-06","close":5770.0073},{"date":"2024-12-09","close":5366.7788},{"date":"2024-12-10","close":5635.5977},{"date":"2024-12-11","close":5674.0005},{"date":"2024-12-12","close":5702.8022},{"date":"2024-12-13","close":5770.0073},{"date":"2024-12-16","close":5731.605},{"date":"2024-12-17","close":5712.4033},{"date":"2024-12-18","close":5606.7959},{"date":"2024-12-19","close":5472.3867},{"date":"2024-12-20","close":5453.1851},{"date":"2024-12-23","close":5616.3965},{"date":"2024-12-24","close":5635.5977},{"date":"2024-12-26","close":5664.3999},{"date":"2024-12-27","close":5566.3999},{"date":"2024-12-30","close":5576.2002},{"date":"2025-01-02","close":5674.2002},{"date":"2025-01-03","close":5821.2002},{"date":"2025-01-06","close":5831.0},{"date":"2025-01-07","close":5811.3999},{"date":"2025-01-08","close":5860.3999},{"date":"2025-01-09","close":5791.8003},{"date":"2025-01-10","close":5880.0},{"date":"2025-01-13","close":5880.0},{"date":"2025-01-14","close":6017.2002},{"date":"2025-01-15","close":5938.8003},{"date":"2025-01-16","close":6174.0},{"date":"2025-01-17","close":6213.2002},{"date":"2025-01-20","close":6193.6001},{"date":"2025-01-21","close":6272.0},{"date":"2025-01-22","close":6252.3999},{"date":"2025-01-23","close":6272.0},{"date":"2025-01-24","close":6321.0},{"date":"2025-01-31","close":6321.0},{"date":"2025-02-03","close":6095.6001},{"date":"2025-02-04","close":6183.8003},{"date":"2025-02-05","close":6232.8003},{"date":"2025-02-06","close":6252.3999},{"date":"2025-02-07","close":6174.0},{"date":"2025-02-10","close":6154.3999},{"date":"2025-02-11","close":6125.0},{"date":"2025-02-12","close":6036.8003},{"date":"2025-02-13","close":6232.8003},{"date":"2025-02-14","close":6223.0},{"date":"2025-02-17","close":6468.0},{"date":"2025-02-18","close":6556.2002},{"date":"2025-02-19","close":6595.3999},{"date":"2025-02-20","close":6448.3999},{"date":"2025-02-21","close":6566.0},{"date":"2025-02-24","close":6438.6001},{"date":"2025-02-25","close":6340.6001},{"date":"2025-02-26","close":6350.3999},{"date":"2025-02-27","close":6252.3999},{"date":"2025-02-28","close":5978.0},{"date":"2025-03-04","close":6027.0},{"date":"2025-03-05","close":6370.0},{"date":"2025-03-06","close":6517.0},{"date":"2025-03-07","close":6497.3999},{"date":"2025-03-10","close":6419.0},{"date":"2025-03-11","close":6242.6001},{"date":"2025-03-12","close":6330.8003},{"date":"2025-03-13","close":6193.6001},{"date":"2025-03-14","close":6174.0},{"date":"2025-03-17","close":6311.2002},{"date":"2025-03-18","close":6213.2002},{"date":"2025-03-19","close":6174.0},{"date":"2025-03-20","close":6105.3999},{"date":"2025-03-21","close":6036.8003},{"date":"2025-03-24","close":6017.2002},{"date":"2025-03-25","close":5880.0},{"date":"2025-03-26","close":5919.2002},{"date":"2025-03-27","close":6007.3999},{"date":"2025-03-28","close":5860.3999},{"date":"2025-03-31","close":5742.8003},{"date":"2025-04-01","close":5978.0},{"date":"2025-04-02","close":5987.8003},{"date":"2025-04-03","close":5850.6001},{"date":"2025-04-04","close":5880.0},{"date":"2025-04-07","close":5615.3999},{"date":"2025-04-08","close":5664.3999},{"date":"2025-04-09","close":5507.6001},{"date":"2025-04-10","close":5742.8003},{"date":"2025-04-11","close":5987.8003},{"date":"2025-04-14","close":6076.0},{"date":"2025-04-15","close":6105.3999},{"date":"2025-04-16","close":6027.0},{"date":"2025-04-17","close":6056.3999},{"date":"2025-04-18","close":6066.2002},{"date":"2025-04-21","close":5978.0},{"date":"2025-04-22","close":6174.0},{"date":"2025-04-23","close":6164.2002},{"date":"2025-04-24","close":6076.0},{"date":"2025-04-25","close":6144.6001},{"date":"2025-04-28","close":6046.6001},{"date":"2025-04-29","close":6066.2002},{"date":"2025-04-30","close":6174.0},{"date":"2025-05-02","close":6585.6001},{"date":"2025-05-07","close":6360.2002},{"date":"2025-05-08","close":6360.2002},{"date":"2025-05-09","close":6360.2002},{"date":"2025-05-12","close":6419.0},{"date":"2025-05-13","close":6556.2002},{"date":"2025-05-14","close":6517.0},{"date":"2025-05-15","close":6272.0},{"date":"2025-05-16","close":6262.2002},{"date":"2025-05-19","close":5870.2002},{"date":"2025-05-20","close":5850.6001},{"date":"2025-05-21","close":5929.0},{"date":"2025-05-22","close":5860.3999},{"date":"2025-05-23","close":6154.3999},{"date":"2025-05-26","close":6340.6001},{"date":"2025-05-27","close":6399.3999},{"date":"2025-05-28","close":6350.3999},{"date":"2025-05-29","close":6321.0},{"date":"2025-05-30","close":6223.0},{"date":"2025-06-02","close":6193.6001},{"date":"2025-06-04","close":6673.8003},{"date":"2025-06-05","close":6654.2002},{"date":"2025-06-09","close":6791.3999},{"date":"2025-06-10","close":6840.3999},{"date":"2025-06-11","close":6771.8003},{"date":"2025-06-12","close":6771.8003},{"date":"2025-06-13","close":6595.3999},{"date":"2025-06-16","close":6801.2002},{"date":"2025-06-17","close":6703.2002},{"date":"2025-06-18","close":6664.0},{"date":"2025-06-19","close":6713.0},{"date":"2025-06-20","close":6468.0},{"date":"2025-06-23","close":6399.3999},{"date":"2025-06-24","close":6536.6001},{"date":"2025-06-25","close":6477.8003},{"date":"2025-06-26","close":6330.8003},{"date":"2025-06-27","close":6252.3999},{"date":"2025-06-30","close":6213.2002},{"date":"2025-07-01","close":6360.2002},{"date":"2025-07-02","close":6301.3999},{"date":"2025-07-03","close":6360.2002},{"date":"2025-07-04","close":6252.3999},{"date":"2025-07-07","close":6272.0},{"date":"2025-07-08","close":6301.3999},{"date":"2025-07-09","close":6360.2002},{"date":"2025-07-10","close":6399.3999},{"date":"2025-07-11","close":6389.6001},{"date":"2025-07-14","close":6399.3999},{"date":"2025-07-15","close":6468.0},{"date":"2025-07-16","close":6330.8003},{"date":"2025-07-17","close":6311.2002},{"date":"2025-07-18","close":6193.6001},{"date":"2025-07-21","close":6281.8003},{"date":"2025-07-22","close":6183.8003},{"date":"2025-07-23","close":6252.3999},{"date":"2025-07-24","close":6281.8003},{"date":"2025-07-25","close":6252.3999},{"date":"2025-07-28","close":6223.0},{"date":"2025-07-29","close":6311.2002},{"date":"2025-07-30","close":6438.6001},{"date":"2025-07-31","close":6409.2002},{"date":"2025-08-01","close":6125.0},{"date":"2025-08-04","close":6311.2002},{"date":"2025-08-05","close":6360.2002},{"date":"2025-08-06","close":6370.0},{"date":"2025-08-07","close":6419.0},{"date":"2025-08-08","close":6389.6001},{"date":"2025-08-11","close":6389.6001},{"date":"2025-08-12","close":6370.0},{"date":"2025-08-13","close":6448.3999},{"date":"2025-08-14","close":6350.3999},{"date":"2025-08-18","close":6213.2002},{"date":"2025-08-19","close":6213.2002},{"date":"2025-08-20","close":6183.8003},{"date":"2025-08-21","close":6272.0},{"date":"2025-08-22","close":6154.3999},{"date":"2025-08-25","close":6154.3999},{"date":"2025-08-26","close":6213.2002},{"date":"2025-08-27","close":6183.8003},{"date":"2025-08-28","close":6164.2002},{"date":"2025-08-29","close":6556.2002},{"date":"2025-09-01","close":6958.0},{"date":"2025-09-02","close":6967.8003},{"date":"2025-09-03","close":6801.2002},{"date":"2025-09-04","close":6909.0},{"date":"2025-09-05","close":7085.3999},{"date":"2025-09-08","close":7085.3999},{"date":"2025-09-09","close":7085.3999},{"date":"2025-09-10","close":7203.0},{"date":"2025-09-11","close":7487.2002},{"date":"2025-09-12","close":7016.8003},{"date":"2025-09-15","close":6948.2002},{"date":"2025-09-16","close":6869.8003},{"date":"2025-09-17","close":6762.0},{"date":"2025-09-18","close":6909.0},{"date":"2025-09-19","close":7010.0},{"date":"2025-09-22","close":6752.2002},{"date":"2025-09-23","close":6693.3999},{"date":"2025-09-24","close":6654.2002},{"date":"2025-09-25","close":6693.3999},{"date":"2025-09-26","close":6575.8003},{"date":"2025-09-29","close":6654.2002},{"date":"2025-09-30","close":6605.2002},{"date":"2025-10-01","close":6644.3999},{"date":"2025-10-02","close":6664.0},{"date":"2025-10-10","close":6654.2002},{"date":"2025-10-13","close":6693.3999},{"date":"2025-10-14","close":6556.2002},{"date":"2025-10-15","close":6664.0},{"date":"2025-10-16","close":6605.2002},{"date":"2025-10-17","close":6517.0},{"date":"2025-10-20","close":6438.6001},{"date":"2025-10-21","close":6546.3999},{"date":"2025-10-22","close":6791.3999},{"date":"2025-10-23","close":6762.0},{"date":"2025-10-24","close":6654.2002},{"date":"2025-10-27","close":6713.0},{"date":"2025-10-28","close":6703.2002},{"date":"2025-10-29","close":6536.6001},{"date":"2025-10-30","close":6389.6001},{"date":"2025-10-31","close":6419.0},{"date":"2025-11-03","close":6272.0},{"date":"2025-11-04","close":6193.6001},{"date":"2025-11-05","close":6105.3999},{"date":"2025-11-06","close":6164.2002},{"date":"2025-11-07","close":6125.0},{"date":"2025-11-10","close":6223.0},{"date":"2025-11-11","close":6232.8003},{"date":"2025-11-12","close":6272.0},{"date":"2025-11-13","close":6223.0},{"date":"2025-11-14","close":6183.8003},{"date":"2025-11-17","close":6203.3999},{"date":"2025-11-18","close":6076.0},{"date":"2025-11-19","close":6066.2002},{"date":"2025-11-20","close":6193.6001},{"date":"2025-11-21","close":6105.3999},{"date":"2025-11-24","close":6115.2002},{"date":"2025-11-25","close":6046.6001},{"date":"2025-11-26","close":6144.6001},{"date":"2025-11-27","close":6115.2002},{"date":"2025-11-28","close":6174.0},{"date":"2025-12-01","close":6076.0},{"date":"2025-12-02","close":6076.0},{"date":"2025-12-03","close":6085.8003},{"date":"2025-12-04","close":6066.2002},{"date":"2025-12-05","close":6174.0},{"date":"2025-12-08","close":6125.0},{"date":"2025-12-09","close":6036.8003},{"date":"2025-12-10","close":6027.0},{"date":"2025-12-11","close":6066.2002},{"date":"2025-12-12","close":6144.6001},{"date":"2025-12-15","close":6056.3999},{"date":"2025-12-16","close":6027.0},{"date":"2025-12-17","close":6056.3999},{"date":"2025-12-18","close":6017.2002},{"date":"2025-12-19","close":6066.2002},{"date":"2025-12-22","close":6017.2002},{"date":"2025-12-23","close":5958.3999},{"date":"2025-12-24","close":5899.6001},{"date":"2025-12-26","close":5880.0},{"date":"2025-12-29","close":5860.0},{"date":"2025-12-30","close":5840.0},{"date":"2026-01-02","close":5810.0},{"date":"2026-01-05","close":5790.0},{"date":"2026-01-06","close":5860.0},{"date":"2026-01-07","close":5650.0},{"date":"2026-01-08","close":5690.0},{"date":"2026-01-09","close":5760.0},{"date":"2026-01-12","close":6000.0},{"date":"2026-01-13","close":5920.0},{"date":"2026-01-14","close":5940.0},{"date":"2026-01-15","close":5980.0},{"date":"2026-01-16","close":6040.0},{"date":"2026-01-19","close":6060.0},{"date":"2026-01-20","close":6110.0},{"date":"2026-01-21","close":6040.0},{"date":"2026-01-22","close":5990.0},{"date":"2026-01-23","close":6000.0},{"date":"2026-01-26","close":6080.0},{"date":"2026-01-27","close":6050.0},{"date":"2026-01-28","close":5960.0},{"date":"2026-01-29","close":5990.0},{"date":"2026-01-30","close":5920.0},{"date":"2026-02-02","close":5780.0},{"date":"2026-02-03","close":5790.0},{"date":"2026-02-04","close":5980.0},{"date":"2026-02-05","close":5980.0},{"date":"2026-02-06","close":5910.0},{"date":"2026-02-09","close":6000.0},{"date":"2026-02-10","close":6070.0},{"date":"2026-02-11","close":6130.0},{"date":"2026-02-12","close":6170.0},{"date":"2026-02-13","close":6170.0},{"date":"2026-02-19","close":6230.0},{"date":"2026-02-20","close":6330.0},{"date":"2026-02-23","close":6380.0},{"date":"2026-02-24","close":6350.0},{"date":"2026-02-25","close":6350.0},{"date":"2026-02-26","close":6190.0},{"date":"2026-02-27","close":6180.0},{"date":"2026-03-03","close":6100.0},{"date":"2026-03-04","close":5830.0},{"date":"2026-03-05","close":5900.0},{"date":"2026-03-06","close":5950.0},{"date":"2026-03-09","close":5690.0},{"date":"2026-03-10","close":5870.0},{"date":"2026-03-11","close":5960.0},{"date":"2026-03-12","close":5940.0},{"date":"2026-03-13","close":5980.0},{"date":"2026-03-16","close":6020.0},{"date":"2026-03-17","close":6020.0},{"date":"2026-03-18","close":6140.0},{"date":"2026-03-19","close":6150.0},{"date":"2026-03-20","close":6240.0},{"date":"2026-03-23","close":6160.0},{"date":"2026-03-24","close":6230.0},{"date":"2026-03-25","close":6240.0},{"date":"2026-03-26","close":6230.0},{"date":"2026-03-27","close":6190.0},{"date":"2026-03-30","close":6040.0},{"date":"2026-03-31","close":5990.0},{"date":"2026-04-01","close":6160.0},{"date":"2026-04-02","close":6110.0},{"date":"2026-04-03","close":6190.0},{"date":"2026-04-06","close":6200.0},{"date":"2026-04-07","close":6180.0},{"date":"2026-04-08","close":6320.0},{"date":"2026-04-09","close":6600.0},{"date":"2026-04-10","close":6700.0},{"date":"2026-04-13","close":6520.0},{"date":"2026-04-14","close":6640.0},{"date":"2026-04-15","close":6610.0},{"date":"2026-04-16","close":6680.0},{"date":"2026-04-17","close":6680.0},{"date":"2026-04-20","close":6670.0},{"date":"2026-04-21","close":6700.0},{"date":"2026-04-22","close":6700.0},{"date":"2026-04-23","close":6810.0},{"date":"2026-04-24","close":6830.0},{"date":"2026-04-27","close":6850.0},{"date":"2026-04-28","close":6890.0},{"date":"2026-04-29","close":6910.0},{"date":"2026-04-30","close":6830.0},{"date":"2026-05-04","close":6840.0},{"date":"2026-05-06","close":6760.0},{"date":"2026-05-07","close":6740.0},{"date":"2026-05-08","close":6780.0},{"date":"2026-05-11","close":6730.0},{"date":"2026-05-12","close":6520.0},{"date":"2026-05-13","close":6510.0},{"date":"2026-05-14","close":6560.0},{"date":"2026-05-15","close":6570.0},{"date":"2026-05-18","close":6550.0},{"date":"2026-05-19","close":6340.0},{"date":"2026-05-20","close":6140.0},{"date":"2026-05-21","close":6380.0},{"date":"2026-05-22","close":6640.0},{"date":"2026-05-26","close":6620.0},{"date":"2026-05-27","close":6490.0},{"date":"2026-05-28","close":6270.0},{"date":"2026-05-29","close":6320.0},{"date":"2026-06-01","close":5940.0},{"date":"2026-06-02","close":5960.0},{"date":"2026-06-04","close":5990.0},{"date":"2026-06-05","close":5900.0},{"date":"2026-06-08","close":5680.0},{"date":"2026-06-09","close":5770.0},{"date":"2026-06-10","close":5800.0},{"date":"2026-06-11","close":5780.0},{"date":"2026-06-12","close":5980.0},{"date":"2026-06-15","close":6050.0},{"date":"2026-06-16","close":6160.0},{"date":"2026-06-17","close":6190.0},{"date":"2026-06-18","close":6120.0},{"date":"2026-06-19","close":5920.0},{"date":"2026-06-22","close":5820.0},{"date":"2026-06-23","close":5560.0},{"date":"2026-06-24","close":5700.0},{"date":"2026-06-25","close":5570.0},{"date":"2026-06-26","close":5400.0},{"date":"2026-06-29","close":5830.0},{"date":"2026-06-30","close":5890.0},{"date":"2026-07-01","close":6240.0},{"date":"2026-07-02","close":5990.0},{"date":"2026-07-03","close":6030.0},{"date":"2026-07-06","close":5930.0},{"date":"2026-07-07","close":5900.0},{"date":"2026-07-08","close":5570.0},{"date":"2026-07-09","close":5650.0},{"date":"2026-07-10","close":5800.0},{"date":"2026-07-13","close":5510.0},{"date":"2026-07-14","close":5530.0},{"date":"2026-07-15","close":5630.0},{"date":"2026-07-16","close":5720.0},{"date":"2026-07-20","close":5520.0},{"date":"2026-07-21","close":5530.0},{"date":"2026-07-22","close":5460.0},{"date":"2026-07-23","close":5490.0},{"date":"2026-07-24","close":5440.0},{"date":"2026-07-27","close":5460.0},{"date":"2026-07-28","close":5220.0},{"date":"2026-07-29","close":5030.0},{"date":"2026-07-30","close":5000.0},{"date":"2026-07-31","close":5060.0},{"date":"2026-08-03","close":5020.0},{"date":"2026-08-04","close":5160.0},{"date":"2026-08-05","close":5260.0},{"date":"2026-08-06","close":5290.0},{"date":"2026-08-07","close":5330.0},{"date":"2026-08-10","close":5410.0},{"date":"2026-08-11","close":5450.0},{"date":"2026-08-12","close":5500.0},{"date":"2026-08-13","close":5480.0},{"date":"2026-08-14","close":5560.0},{"date":"2026-08-18","close":5490.0},{"date":"2026-08-19","close":5560.0},{"date":"2026-08-20","close":5590.0},{"date":"2026-08-21","close":5520.0},{"date":"2026-08-24","close":5530.0},{"date":"2026-08-25","close":5550.0},{"date":"2026-08-26","close":5550.0},{"date":"2026-08-27","close":5500.0},{"date":"2026-08-28","close":5520.0},{"date":"2026-08-31","close":5490.0},{"date":"2026-09-01","close":5530.0},{"date":"2026-09-02","close":5470.0},{"date":"2026-09-03","close":5370.0},{"date":"2026-09-04","close":5370.0},{"date":"2026-09-07","close":5300.0},{"date":"2026-09-08","close":5310.0},{"date":"2026-09-09","close":5330.0},{"date":"2026-09-10","close":5320.0},{"date":"2026-09-11","close":5260.0},{"date":"2026-09-14","close":5360.0},{"date":"2026-09-15","close":5190.0},{"date":"2026-09-16","close":5120.0},{"date":"2026-09-17","close":5090.0},{"date":"2026-09-18","close":5090.0},{"date":"2026-09-21","close":5090.0},{"date":"2026-09-22","close":5440.0},{"date":"2026-09-23","close":5230.0},{"date":"2026-09-28","close":5270.0},{"date":"2026-09-29","close":5240.0},{"date":"2026-09-30","close":5150.0},{"date":"2026-10-01","close":5320.0},{"date":"2026-10-02","close":5500.0},{"date":"2026-10-06","close":5600.0},{"date":"2026-10-07","close":5500.0},{"date":"2026-10-08","close":5420.0},{"date":"2026-10-12","close":5460.0},{"date":"2026-10-13","close":5290.0},{"date":"2026-10-14","close":5190.0},{"date":"2026-10-15","close":5270.0},{"date":"2026-10-16","close":5260.0},{"date":"2026-10-19","close":5450.0},{"date":"2026-10-20","close":5300.0},{"date":"2026-10-21","close":5460.0},{"date":"2026-10-22","close":5440.0},{"date":"2026-10-23","close":5330.0}],"chart_data":[{"date":"2024-10-23","open":6336,"high":6423,"low":6279,"close":6375,"volume":19820,"rsi_14":19.74,"sma_20":6826.0,"sma_60":6954.17,"sma_120":7306.83},{"date":"2024-10-24","open":6375,"high":6375,"low":6250,"close":6336,"volume":19051,"rsi_14":22.73,"sma_20":6808.5,"sma_60":6933.33,"sma_120":7303.67},{"date":"2024-10-25","open":6279,"high":6327,"low":6154,"close":6164,"volume":22886,"rsi_14":20.27,"sma_20":6785.0,"sma_60":6913.17,"sma_120":7298.83},{"date":"2024-10-28","open":6164,"high":6212,"low":6125,"close":6202,"volume":11484,"rsi_14":24.36,"sma_20":6752.0,"sma_60":6899.5,"sma_120":7294.75},{"date":"2024-10-29","open":6221,"high":6682,"low":6221,"close":6298,"volume":130130,"rsi_14":34.12,"sma_20":6721.0,"sma_60":6882.0,"sma_120":7290.08},{"date":"2024-10-30","open":6298,"high":6672,"low":6279,"close":6653,"volume":102799,"rsi_14":57.39,"sma_20":6711.5,"sma_60":6867.67,"sma_120":7288.42},{"date":"2024-10-31","open":6596,"high":6653,"low":6509,"close":6567,"volume":19929,"rsi_14":55.0,"sma_20":6698.5,"sma_60":6854.67,"sma_120":7285.33},{"date":"2024-11-01","open":6480,"high":6596,"low":6461,"close":6576,"volume":11364,"rsi_14":59.29,"sma_20":6693.0,"sma_60":6840.5,"sma_120":7283.08},{"date":"2024-11-04","open":6596,"high":6663,"low":6509,"close":6615,"volume":26530,"rsi_14":60.0,"sma_20":6694.5,"sma_60":6827.83,"sma_120":7280.67},{"date":"2024-11-05","open":6663,"high":6692,"low":6557,"close":6624,"volume":14164,"rsi_14":63.64,"sma_20":6696.5,"sma_60":6822.67,"sma_120":7278.33},{"date":"2024-11-06","open":6644,"high":6682,"low":6548,"close":6672,"volume":17239,"rsi_14":64.91,"sma_20":6702.5,"sma_60":6831.17,"sma_120":7277.0},{"date":"2024-11-07","open":6448,"high":6701,"low":6410,"close":6672,"volume":50017,"rsi_14":69.47,"sma_20":6721.0,"sma_60":6837.0,"sma_120":7276.25},{"date":"2024-11-08","open":6912,"high":6941,"low":6701,"close":6788,"volume":27336,"rsi_14":63.49,"sma_20":6738.5,"sma_60":6839.17,"sma_120":7274.67},{"date":"2024-11-11","open":6826,"high":6864,"low":6605,"close":6711,"volume":39947,"rsi_14":62.5,"sma_20":6756.0,"sma_60":6838.83,"sma_120":7272.5},{"date":"2024-11-12","open":6672,"high":6701,"low":6442,"close":6509,"volume":30534,"rsi_14":54.79,"sma_20":6762.0,"sma_60":6832.83,"sma_120":7267.5},{"date":"2024-11-13","open":6452,"high":6500,"low":6298,"close":6336,"volume":19784,"rsi_14":50.0,"sma_20":6762.0,"sma_60":6822.0,"sma_120":7261.0},{"date":"2024-11-14","open":6384,"high":6480,"low":6212,"close":6356,"volume":22120,"rsi_14":56.94,"sma_20":6762.5,"sma_60":6812.0,"sma_120":7254.5},{"date":"2024-11-15","open":6288,"high":6596,"low":6154,"close":6452,"volume":37164,"rsi_14":58.67,"sma_20":6767.5,"sma_60":6804.67,"sma_120":7249.5},{"date":"2024-11-18","open":6452,"high":6586,"low":6423,"close":6452,"volume":25102,"rsi_14":55.71,"sma_20":6767.0,"sma_60":6799.83,"sma_120":7244.0},{"date":"2024-11-19","open":6452,"high":6615,"low":6452,"close":6548,"volume":20324,"rsi_14":45.13,"sma_20":6774.5,"sma_60":6799.17,"sma_120":7241.08},{"date":"2024-11-20","open":6596,"high":6596,"low":6413,"close":6461,"volume":15813,"rsi_14":45.13,"sma_20":6779.0,"sma_60":6795.5,"sma_120":7237.75},{"date":"2024-11-21","open":6461,"high":6500,"low":6269,"close":6308,"volume":45201,"rsi_14":39.06,"sma_20":6777.5,"sma_60":6786.5,"sma_120":7228.92},{"date":"2024-11-22","open":6164,"high":6471,"low":6164,"close":6327,"volume":44018,"rsi_14":38.1,"sma_20":6786.0,"sma_60":6782.17,"sma_120":7220.08},{"date":"2024-11-25","open":6327,"high":6461,"low":6327,"close":6413,"volume":26760,"rsi_14":41.79,"sma_20":6797.0,"sma_60":6780.5,"sma_120":7212.33},{"date":"2024-11-26","open":6432,"high":6471,"low":6317,"close":6356,"volume":24446,"rsi_14":37.78,"sma_20":6800.0,"sma_60":6779.83,"sma_120":7205.58},{"date":"2024-11-27","open":6356,"high":6404,"low":6250,"close":6250,"volume":23773,"rsi_14":25.78,"sma_20":6779.0,"sma_60":6772.67,"sma_120":7197.25},{"date":"2024-11-28","open":6298,"high":6317,"low":6192,"close":6192,"volume":24311,"rsi_14":25.78,"sma_20":6759.5,"sma_60":6766.0,"sma_120":7186.08},{"date":"2024-11-29","open":6164,"high":6231,"low":5904,"close":5952,"volume":77485,"rsi_14":22.76,"sma_20":6727.0,"sma_60":6757.17,"sma_120":7175.92},{"date":"2024-12-02","open":5808,"high":5952,"low":5760,"close":5856,"volume":51551,"rsi_14":24.63,"sma_20":6687.5,"sma_60":6742.83,"sma_120":7160.83},{"date":"2024-12-03","open":5808,"high":5972,"low":5808,"close":5972,"volume":15064,"rsi_14":35.16,"sma_20":6653.5,"sma_60":6732.33,"sma_120":7149.08},{"date":"2024-12-04","open":5856,"high":6298,"low":5751,"close":6087,"volume":164198,"rsi_14":39.86,"sma_20":6623.0,"sma_60":6723.0,"sma_120":7138.08},{"date":"2024-12-05","open":6029,"high":6029,"low":5760,"close":5808,"volume":74964,"rsi_14":28.66,"sma_20":6569.0,"sma_60":6711.0,"sma_120":7125.75},{"date":"2024-12-06","open":5808,"high":5924,"low":5693,"close":5770,"volume":55701,"rsi_14":27.95,"sma_20":6516.0,"sma_60":6699.67,"sma_120":7111.75},{"date":"2024-12-09","open":5760,"high":5760,"low":5367,"close":5367,"volume":47074,"rsi_14":18.13,"sma_20":6446.0,"sma_60":6686.67,"sma_120":7093.92},{"date":"2024-12-10","open":5290,"high":5674,"low":5290,"close":5636,"volume":47376,"rsi_14":29.72,"sma_20":6400.5,"sma_60":6673.67,"sma_120":7078.83},{"date":"2024-12-11","open":5588,"high":5799,"low":5588,"close":5674,"volume":25872,"rsi_14":33.5,"sma_20":6366.0,"sma_60":6662.33,"sma_120":7065.08},{"date":"2024-12-12","open":5732,"high":5789,"low":5607,"close":5703,"volume":36153,"rsi_14":33.83,"sma_20":6332.0,"sma_60":6652.33,"sma_120":7052.5},{"date":"2024-12-13","open":5703,"high":5770,"low":5568,"close":5770,"volume":22177,"rsi_14":33.17,"sma_20":6296.5,"sma_60":6640.5,"sma_120":7040.08},{"date":"2024-12-16","open":5770,"high":5828,"low":5703,"close":5732,"volume":32358,"rsi_14":33.5,"sma_20":6259.0,"sma_60":6626.33,"sma_120":7021.67},{"date":"2024-12-17","open":5760,"high":5780,"low":5664,"close":5712,"volume":7744,"rsi_14":35.11,"sma_20":6215.5,"sma_60":6610.5,"sma_120":6997.08},{"date":"2024-12-18","open":5703,"high":5741,"low":5597,"close":5607,"volume":30255,"rsi_14":34.2,"sma_20":6171.0,"sma_60":6592.0,"sma_120":6970.17},{"date":"2024-12-19","open":5549,"high":5559,"low":5415,"close":5472,"volume":74873,"rsi_14":36.26,"sma_20":6127.5,"sma_60":6571.17,"sma_120":6942.67},{"date":"2024-12-20","open":5434,"high":5520,"low":5328,"close":5453,"volume":50289,"rsi_14":37.93,"sma_20":6082.0,"sma_60":6551.0,"sma_120":6918.75},{"date":"2024-12-23","open":5482,"high":5626,"low":5482,"close":5616,"volume":37940,"rsi_14":39.66,"sma_20":6040.5,"sma_60":6529.83,"sma_120":6898.58},{"date":"2024-12-24","open":5588,"high":5674,"low":5540,"close":5636,"volume":26116,"rsi_14":36.09,"sma_20":6003.0,"sma_60":6508.0,"sma_120":6879.25},{"date":"2024-12-26","open":5655,"high":5741,"low":5568,"close":5664,"volume":49215,"rsi_14":44.76,"sma_20":5972.5,"sma_60":6487.67,"sma_120":6860.33},{"date":"2024-12-27","open":5694,"high":5753,"low":5537,"close":5566,"volume":20895,"rsi_14":39.75,"sma_20":5934.0,"sma_60":6464.0,"sma_120":6842.75},{"date":"2024-12-30","open":5566,"high":5625,"low":5478,"close":5576,"volume":14385,"rsi_14":54.17,"sma_20":5908.5,"sma_60":6442.83,"sma_120":6826.42},{"date":"2025-01-02","open":5517,"high":5723,"low":5517,"close":5674,"volume":17520,"rsi_14":46.08,"sma_20":5893.0,"sma_60":6425.0,"sma_120":6811.33},{"date":"2025-01-03","open":5645,"high":5831,"low":5635,"close":5821,"volume":38663,"rsi_14":51.33,"sma_20":5879.0,"sma_60":6409.67,"sma_120":6798.25},{"date":"2025-01-06","open":5851,"high":5851,"low":5762,"close":5831,"volume":20028,"rsi_14":50.45,"sma_20":5859.5,"sma_60":6395.0,"sma_120":6783.83},{"date":"2025-01-07","open":5890,"high":5890,"low":5811,"close":5811,"volume":17793,"rsi_14":46.23,"sma_20":5853.5,"sma_60":6381.17,"sma_120":6766.08},{"date":"2025-01-08","open":5782,"high":5890,"low":5772,"close":5860,"volume":15531,"rsi_14":50.47,"sma_20":5852.0,"sma_60":6368.83,"sma_120":6747.42},{"date":"2025-01-09","open":5890,"high":5909,"low":5782,"close":5792,"volume":17056,"rsi_14":48.21,"sma_20":5868.0,"sma_60":6356.67,"sma_120":6729.0},{"date":"2025-01-10","open":5860,"high":5890,"low":5704,"close":5880,"volume":24908,"rsi_14":57.27,"sma_20":5874.5,"sma_60":6345.67,"sma_120":6712.75},{"date":"2025-01-13","open":5880,"high":5968,"low":5753,"close":5880,"volume":93775,"rsi_14":65.62,"sma_20":5879.0,"sma_60":6335.67,"sma_120":6695.92},{"date":"2025-01-14","open":5939,"high":6409,"low":5841,"close":6017,"volume":455589,"rsi_14":71.3,"sma_20":5889.0,"sma_60":6327.83,"sma_120":6681.5},{"date":"2025-01-15","open":5978,"high":6066,"low":5939,"close":5939,"volume":33179,"rsi_14":60.61,"sma_20":5891.5,"sma_60":6318.5,"sma_120":6665.08},{"date":"2025-01-16","open":5978,"high":6213,"low":5978,"close":6174,"volume":74779,"rsi_14":67.77,"sma_20":5908.0,"sma_60":6311.33,"sma_120":6650.67},{"date":"2025-01-17","open":6174,"high":6292,"low":6115,"close":6213,"volume":45198,"rsi_14":68.03,"sma_20":5927.5,"sma_60":6305.83,"sma_120":6638.92},{"date":"2025-01-20","open":6213,"high":6262,"low":6135,"close":6194,"volume":35724,"rsi_14":81.37,"sma_20":5951.5,"sma_60":6300.5,"sma_120":6627.33},{"date":"2025-01-21","open":6233,"high":6292,"low":6154,"close":6272,"volume":30644,"rsi_14":82.57,"sma_20":5986.5,"sma_60":6297.17,"sma_120":6615.25},{"date":"2025-01-22","open":6272,"high":6331,"low":6184,"close":6252,"volume":18025,"rsi_14":79.21,"sma_20":6021.5,"sma_60":6296.5,"sma_120":6604.83},{"date":"2025-01-23","open":6272,"high":6301,"low":5909,"close":6272,"volume":111633,"rsi_14":76.14,"sma_20":6049.0,"sma_60":6295.5,"sma_120":6597.5},{"date":"2025-01-24","open":6311,"high":6390,"low":6252,"close":6321,"volume":42207,"rsi_14":77.17,"sma_20":6078.0,"sma_60":6293.67,"sma_120":6587.83},{"date":"2025-01-31","open":6272,"high":6350,"low":6194,"close":6321,"volume":22351,"rsi_14":78.89,"sma_20":6105.5,"sma_60":6285.67,"sma_120":6576.67},{"date":"2025-02-03","open":6321,"high":6321,"low":6007,"close":6096,"volume":25714,"rsi_14":61.11,"sma_20":6132.5,"sma_60":6275.33,"sma_120":6565.0},{"date":"2025-02-04","open":6105,"high":6223,"low":6105,"close":6184,"volume":29335,"rsi_14":68.18,"sma_20":6163.5,"sma_60":6266.33,"sma_120":6553.42},{"date":"2025-02-05","open":6174,"high":6321,"low":6164,"close":6233,"volume":17126,"rsi_14":66.98,"sma_20":6192.0,"sma_60":6257.5,"sma_120":6542.67},{"date":"2025-02-06","open":6311,"high":6350,"low":6184,"close":6252,"volume":20457,"rsi_14":67.59,"sma_20":6214.0,"sma_60":6248.83,"sma_120":6535.75},{"date":"2025-02-07","open":6252,"high":6282,"low":6125,"close":6174,"volume":16428,"rsi_14":57.84,"sma_20":6231.5,"sma_60":6238.0,"sma_120":6534.58},{"date":"2025-02-10","open":6105,"high":6243,"low":6027,"close":6154,"volume":32399,"rsi_14":61.46,"sma_20":6249.0,"sma_60":6223.83,"sma_120":6530.42},{"date":"2025-02-11","open":6194,"high":6223,"low":6047,"close":6125,"volume":13424,"rsi_14":46.67,"sma_20":6262.5,"sma_60":6210.17,"sma_120":6524.67},{"date":"2025-02-12","open":6096,"high":6164,"low":6017,"close":6037,"volume":19836,"rsi_14":38.75,"sma_20":6275.0,"sma_60":6196.33,"sma_120":6517.58},{"date":"2025-02-13","open":5988,"high":6262,"low":5978,"close":6233,"volume":26983,"rsi_14":52.04,"sma_20":6293.0,"sma_60":6189.33,"sma_120":6511.08},{"date":"2025-02-14","open":6272,"high":6331,"low":6105,"close":6223,"volume":35091,"rsi_14":47.25,"sma_20":6310.5,"sma_60":6185.17,"sma_120":6503.58},{"date":"2025-02-17","open":6301,"high":6497,"low":6174,"close":6468,"volume":81809,"rsi_14":59.65,"sma_20":6333.5,"sma_60":6184.83,"sma_120":6498.42},{"date":"2025-02-18","open":6497,"high":6723,"low":6439,"close":6556,"volume":139386,"rsi_14":61.98,"sma_20":6365.0,"sma_60":6184.33,"sma_120":6494.5},{"date":"2025-02-19","open":6517,"high":6664,"low":6301,"close":6595,"volume":54160,"rsi_14":61.67,"sma_20":6386.5,"sma_60":6184.5,"sma_120":6492.17},{"date":"2025-02-20","open":6576,"high":6644,"low":6390,"close":6448,"volume":30602,"rsi_14":54.81,"sma_20":6398.5,"sma_60":6180.5,"sma_120":6489.83},{"date":"2025-02-21","open":6439,"high":6615,"low":6419,"close":6566,"volume":28189,"rsi_14":69.35,"sma_20":6417.5,"sma_60":6180.0,"sma_120":6487.75},{"date":"2025-02-24","open":6517,"high":6546,"low":6399,"close":6439,"volume":14471,"rsi_14":60.16,"sma_20":6426.0,"sma_60":6180.0,"sma_120":6483.25},{"date":"2025-02-25","open":6439,"high":6468,"low":6292,"close":6341,"volume":14422,"rsi_14":54.14,"sma_20":6430.5,"sma_60":6178.0,"sma_120":6480.08},{"date":"2025-02-26","open":6331,"high":6399,"low":6262,"close":6350,"volume":19248,"rsi_14":53.79,"sma_20":6434.5,"sma_60":6174.67,"sma_120":6477.58},{"date":"2025-02-27","open":6360,"high":6390,"low":6145,"close":6252,"volume":16530,"rsi_14":52.99,"sma_20":6431.0,"sma_60":6170.67,"sma_120":6475.25},{"date":"2025-02-28","open":6223,"high":6223,"low":5939,"close":5978,"volume":38872,"rsi_14":44.38,"sma_20":6413.5,"sma_60":6163.83,"sma_120":6468.25},{"date":"2025-03-04","open":5978,"high":6037,"low":5821,"close":6027,"volume":25948,"rsi_14":46.91,"sma_20":6410.0,"sma_60":6158.83,"sma_120":6462.42},{"date":"2025-03-05","open":6027,"high":6409,"low":6027,"close":6370,"volume":56397,"rsi_14":59.04,"sma_20":6419.5,"sma_60":6163.83,"sma_120":6460.5},{"date":"2025-03-06","open":6370,"high":6537,"low":6233,"close":6517,"volume":46827,"rsi_14":57.92,"sma_20":6434.0,"sma_60":6173.0,"sma_120":6457.92},{"date":"2025-03-07","open":6497,"high":6576,"low":6350,"close":6497,"volume":52294,"rsi_14":57.61,"sma_20":6446.5,"sma_60":6179.83,"sma_120":6456.08},{"date":"2025-03-10","open":6497,"high":6537,"low":6370,"close":6419,"volume":24075,"rsi_14":48.5,"sma_20":6459.0,"sma_60":6183.33,"sma_120":6453.17},{"date":"2025-03-11","open":6272,"high":6321,"low":6115,"close":6243,"volume":13630,"rsi_14":40.91,"sma_20":6463.5,"sma_60":6188.67,"sma_120":6449.83},{"date":"2025-03-12","open":6243,"high":6350,"low":6213,"close":6331,"volume":20705,"rsi_14":42.54,"sma_20":6474.0,"sma_60":6196.17,"sma_120":6447.92},{"date":"2025-03-13","open":6409,"high":6409,"low":6174,"close":6194,"volume":15939,"rsi_14":42.78,"sma_20":6482.0,"sma_60":6208.33,"sma_120":6447.5},{"date":"2025-03-14","open":6194,"high":6252,"low":6125,"close":6174,"volume":17214,"rsi_14":38.24,"sma_20":6479.0,"sma_60":6215.5,"sma_120":6444.58},{"date":"2025-03-17","open":6203,"high":6321,"low":6174,"close":6311,"volume":23787,"rsi_14":46.2,"sma_20":6483.5,"sma_60":6224.33,"sma_120":6443.33},{"date":"2025-03-18","open":6301,"high":6331,"low":6154,"close":6213,"volume":25292,"rsi_14":46.2,"sma_20":6470.5,"sma_60":6231.0,"sma_120":6441.67},{"date":"2025-03-19","open":6213,"high":6233,"low":6135,"close":6174,"volume":14252,"rsi_14":44.83,"sma_20":6451.0,"sma_60":6235.83,"sma_120":6438.17},{"date":"2025-03-20","open":6174,"high":6213,"low":6047,"close":6105,"volume":13611,"rsi_14":45.61,"sma_20":6426.0,"sma_60":6240.17,"sma_120":6433.25},{"date":"2025-03-21","open":6096,"high":6096,"low":5939,"close":6037,"volume":22723,"rsi_14":52.0,"sma_20":6405.0,"sma_60":6243.67,"sma_120":6427.08},{"date":"2025-03-24","open":6027,"high":6076,"low":5949,"close":6017,"volume":14141,"rsi_14":49.66,"sma_20":6377.0,"sma_60":6248.67,"sma_120":6420.33},{"date":"2025-03-25","open":5988,"high":6105,"low":5880,"close":5880,"volume":20479,"rsi_14":30.16,"sma_20":6348.5,"sma_60":6253.67,"sma_120":6412.42},{"date":"2025-03-26","open":5880,"high":5919,"low":5831,"close":5919,"volume":9719,"rsi_14":23.48,"sma_20":6327.0,"sma_60":6259.67,"sma_120":6405.33},{"date":"2025-03-27","open":5890,"high":6047,"low":5870,"close":6007,"volume":16039,"rsi_14":29.51,"sma_20":6309.5,"sma_60":6264.33,"sma_120":6397.08},{"date":"2025-03-28","open":6027,"high":6027,"low":5762,"close":5860,"volume":18054,"rsi_14":27.91,"sma_20":6289.5,"sma_60":6266.17,"sma_120":6387.08},{"date":"2025-03-31","open":5684,"high":5792,"low":5596,"close":5743,"volume":18795,"rsi_14":29.27,"sma_20":6277.5,"sma_60":6265.5,"sma_120":6376.58},{"date":"2025-04-01","open":5713,"high":5978,"low":5713,"close":5978,"volume":13985,"rsi_14":36.96,"sma_20":6275.0,"sma_60":6272.5,"sma_120":6368.25},{"date":"2025-04-02","open":5988,"high":6027,"low":5880,"close":5988,"volume":28122,"rsi_14":41.6,"sma_20":6255.5,"sma_60":6279.5,"sma_120":6361.17},{"date":"2025-04-03","open":5919,"high":6017,"low":5851,"close":5851,"volume":10638,"rsi_14":37.96,"sma_20":6221.5,"sma_60":6282.5,"sma_120":6353.75},{"date":"2025-04-04","open":5792,"high":5939,"low":5704,"close":5880,"volume":13206,"rsi_14":32.54,"sma_20":6190.0,"sma_60":6283.5,"sma_120":6346.58},{"date":"2025-04-07","open":5851,"high":5851,"low":5557,"close":5615,"volume":19807,"rsi_14":28.67,"sma_20":6149.0,"sma_60":6279.83,"sma_120":6337.42},{"date":"2025-04-08","open":5674,"high":5821,"low":5625,"close":5664,"volume":11400,"rsi_14":31.94,"sma_20":6119.5,"sma_60":6277.33,"sma_120":6329.25},{"date":"2025-04-09","open":5527,"high":5713,"low":5478,"close":5508,"volume":25602,"rsi_14":30.07,"sma_20":6077.5,"sma_60":6271.33,"sma_120":6320.08},{"date":"2025-04-10","open":5743,"high":5802,"low":5645,"close":5743,"volume":20437,"rsi_14":41.18,"sma_20":6054.5,"sma_60":6270.5,"sma_120":6313.58},{"date":"2025-04-11","open":5743,"high":6027,"low":5674,"close":5988,"volume":21071,"rsi_14":49.22,"sma_20":6045.0,"sma_60":6272.33,"sma_120":6309.0},{"date":"2025-04-14","open":6037,"high":6076,"low":5949,"close":6076,"volume":22220,"rsi_14":55.32,"sma_20":6033.0,"sma_60":6275.67,"sma_120":6305.67},{"date":"2025-04-15","open":6076,"high":6105,"low":5968,"close":6105,"volume":19439,"rsi_14":55.08,"sma_20":6027.5,"sma_60":6277.17,"sma_120":6302.5},{"date":"2025-04-16","open":6047,"high":6105,"low":5978,"close":6027,"volume":13994,"rsi_14":50.54,"sma_20":6020.0,"sma_60":6278.67,"sma_120":6298.58},{"date":"2025-04-17","open":6037,"high":6105,"low":6027,"close":6056,"volume":18227,"rsi_14":55.75,"sma_20":6017.5,"sma_60":6276.67,"sma_120":6294.0},{"date":"2025-04-18","open":6056,"high":6125,"low":5978,"close":6066,"volume":10128,"rsi_14":60.12,"sma_20":6019.0,"sma_60":6274.17,"sma_120":6290.0},{"date":"2025-04-21","open":6047,"high":6115,"low":5929,"close":5978,"volume":13116,"rsi_14":50.0,"sma_20":6017.0,"sma_60":6270.5,"sma_120":6285.5},{"date":"2025-04-22","open":5978,"high":6194,"low":5929,"close":6174,"volume":49677,"rsi_14":55.69,"sma_20":6032.0,"sma_60":6268.83,"sma_120":6283.0},{"date":"2025-04-23","open":6184,"high":6243,"low":6145,"close":6164,"volume":25857,"rsi_14":60.39,"sma_20":6044.5,"sma_60":6267.33,"sma_120":6281.92},{"date":"2025-04-24","open":6105,"high":6184,"low":6076,"close":6076,"volume":6372,"rsi_14":56.25,"sma_20":6048.0,"sma_60":6264.0,"sma_120":6279.75},{"date":"2025-04-25","open":6145,"high":6154,"low":5968,"close":6145,"volume":41112,"rsi_14":69.29,"sma_20":6062.5,"sma_60":6261.0,"sma_120":6277.33},{"date":"2025-04-28","open":6145,"high":6174,"low":6047,"close":6047,"volume":28437,"rsi_14":63.45,"sma_20":6078.0,"sma_60":6256.33,"sma_120":6271.0},{"date":"2025-04-29","open":6066,"high":6105,"low":6007,"close":6066,"volume":12362,"rsi_14":71.76,"sma_20":6082.5,"sma_60":6255.83,"sma_120":6265.58},{"date":"2025-04-30","open":6037,"high":6233,"low":6027,"close":6174,"volume":26620,"rsi_14":68.64,"sma_20":6092.0,"sma_60":6255.67,"sma_120":6261.0},{"date":"2025-05-02","open":6174,"high":6664,"low":6145,"close":6586,"volume":194182,"rsi_14":72.59,"sma_20":6129.5,"sma_60":6261.67,"sma_120":6259.58},{"date":"2025-05-07","open":6595,"high":6615,"low":6331,"close":6360,"volume":51768,"rsi_14":59.73,"sma_20":6154.0,"sma_60":6263.5,"sma_120":6256.17},{"date":"2025-05-08","open":6360,"high":6429,"low":6243,"close":6360,"volume":42036,"rsi_14":58.9,"sma_20":6192.0,"sma_60":6266.67,"sma_120":6252.33},{"date":"2025-05-09","open":6390,"high":6458,"low":6272,"close":6360,"volume":25345,"rsi_14":62.32,"sma_20":6227.5,"sma_60":6270.17,"sma_120":6247.0},{"date":"2025-05-12","open":6341,"high":6576,"low":6341,"close":6419,"volume":38005,"rsi_14":63.12,"sma_20":6274.0,"sma_60":6275.17,"sma_120":6242.67},{"date":"2025-05-13","open":6419,"high":6576,"low":6341,"close":6556,"volume":41880,"rsi_14":66.23,"sma_20":6315.5,"sma_60":6284.0,"sma_120":6240.17},{"date":"2025-05-14","open":6556,"high":6586,"low":6458,"close":6517,"volume":36066,"rsi_14":68.46,"sma_20":6342.5,"sma_60":6288.83,"sma_120":6239.08},{"date":"2025-05-15","open":6517,"high":6517,"low":6252,"close":6272,"volume":49248,"rsi_14":53.25,"sma_20":6352.5,"sma_60":6289.67,"sma_120":6237.42},{"date":"2025-05-16","open":6292,"high":6341,"low":6203,"close":6262,"volume":27157,"rsi_14":53.25,"sma_20":6360.5,"sma_60":6286.17,"sma_120":6235.5},{"date":"2025-05-19","open":6164,"high":6223,"low":5870,"close":5870,"volume":70630,"rsi_14":44.32,"sma_20":6352.5,"sma_60":6274.5,"sma_120":6229.42},{"date":"2025-05-20","open":5909,"high":5978,"low":5841,"close":5851,"volume":24592,"rsi_14":41.67,"sma_20":6342.0,"sma_60":6261.83,"sma_120":6223.17},{"date":"2025-05-21","open":5880,"high":6007,"low":5880,"close":5929,"volume":18353,"rsi_14":46.63,"sma_20":6335.0,"sma_60":6253.0,"sma_120":6216.75},{"date":"2025-05-22","open":5929,"high":5939,"low":5831,"close":5860,"volume":25959,"rsi_14":44.26,"sma_20":6329.0,"sma_60":6241.0,"sma_120":6210.5},{"date":"2025-05-23","open":5860,"high":6213,"low":5841,"close":6154,"volume":74339,"rsi_14":49.5,"sma_20":6328.0,"sma_60":6236.17,"sma_120":6208.08},{"date":"2025-05-26","open":6321,"high":6546,"low":6243,"close":6341,"volume":96814,"rsi_14":43.02,"sma_20":6337.0,"sma_60":6236.17,"sma_120":6207.08},{"date":"2025-05-27","open":6292,"high":6419,"low":6272,"close":6399,"volume":40920,"rsi_14":51.23,"sma_20":6353.5,"sma_60":6237.0,"sma_120":6205.83},{"date":"2025-05-28","open":6380,"high":6458,"low":6282,"close":6350,"volume":30967,"rsi_14":49.7,"sma_20":6364.0,"sma_60":6238.67,"sma_120":6204.67},{"date":"2025-05-29","open":6360,"high":6478,"low":6272,"close":6321,"volume":31098,"rsi_14":48.82,"sma_20":6378.0,"sma_60":6244.5,"sma_120":6204.17},{"date":"2025-05-30","open":6360,"high":6360,"low":6115,"close":6223,"volume":51337,"rsi_14":44.25,"sma_20":6386.0,"sma_60":6247.83,"sma_120":6203.33},{"date":"2025-06-02","open":6105,"high":6243,"low":6047,"close":6194,"volume":54580,"rsi_14":38.65,"sma_20":6387.0,"sma_60":6244.83,"sma_120":6204.33},{"date":"2025-06-04","open":6223,"high":6684,"low":6223,"close":6674,"volume":149706,"rsi_14":53.85,"sma_20":6391.5,"sma_60":6247.5,"sma_120":6210.25},{"date":"2025-06-05","open":6742,"high":6762,"low":6507,"close":6654,"volume":71259,"rsi_14":60.54,"sma_20":6406.5,"sma_60":6250.17,"sma_120":6215.0},{"date":"2025-06-09","open":6664,"high":6899,"low":6635,"close":6791,"volume":139835,"rsi_14":63.64,"sma_20":6428.5,"sma_60":6256.5,"sma_120":6219.92},{"date":"2025-06-10","open":6811,"high":6919,"low":6723,"close":6840,"volume":128526,"rsi_14":80.37,"sma_20":6453.0,"sma_60":6266.67,"sma_120":6227.67},{"date":"2025-06-11","open":6889,"high":6919,"low":6772,"close":6772,"volume":112702,"rsi_14":77.98,"sma_20":6471.0,"sma_60":6274.17,"sma_120":6235.17},{"date":"2025-06-12","open":6821,"high":7056,"low":6772,"close":6772,"volume":142119,"rsi_14":76.88,"sma_20":6482.0,"sma_60":6284.0,"sma_120":6246.17},{"date":"2025-06-13","open":6811,"high":6831,"low":6478,"close":6595,"volume":73492,"rsi_14":71.93,"sma_20":6486.0,"sma_60":6291.17,"sma_120":6253.33},{"date":"2025-06-16","open":6576,"high":6801,"low":6507,"close":6801,"volume":56435,"rsi_14":70.37,"sma_20":6513.0,"sma_60":6299.5,"sma_120":6261.92},{"date":"2025-06-17","open":6870,"high":6870,"low":6566,"close":6703,"volume":61983,"rsi_14":62.09,"sma_20":6535.5,"sma_60":6307.83,"sma_120":6269.42},{"date":"2025-06-18","open":6684,"high":6742,"low":6586,"close":6664,"volume":26270,"rsi_14":58.94,"sma_20":6576.0,"sma_60":6316.17,"sma_120":6276.0},{"date":"2025-06-19","open":6664,"high":6772,"low":6546,"close":6713,"volume":32142,"rsi_14":62.25,"sma_20":6620.0,"sma_60":6326.5,"sma_120":6283.33},{"date":"2025-06-20","open":6742,"high":6742,"low":6468,"close":6468,"volume":86627,"rsi_14":54.34,"sma_20":6647.5,"sma_60":6333.83,"sma_120":6288.75},{"date":"2025-06-23","open":6448,"high":6458,"low":6233,"close":6399,"volume":33388,"rsi_14":55.29,"sma_20":6675.0,"sma_60":6340.33,"sma_120":6294.5},{"date":"2025-06-24","open":6468,"high":6566,"low":6419,"close":6537,"volume":37162,"rsi_14":59.67,"sma_20":6694.5,"sma_60":6351.5,"sma_120":6302.58},{"date":"2025-06-25","open":6566,"high":6566,"low":6429,"close":6478,"volume":23349,"rsi_14":42.75,"sma_20":6701.5,"sma_60":6361.0,"sma_120":6310.33},{"date":"2025-06-26","open":6439,"high":6468,"low":6252,"close":6331,"volume":43412,"rsi_14":39.07,"sma_20":6698.0,"sma_60":6366.5,"sma_120":6315.42},{"date":"2025-06-27","open":6380,"high":6380,"low":6243,"close":6252,"volume":32180,"rsi_14":31.03,"sma_20":6693.0,"sma_60":6373.17,"sma_120":6319.67},{"date":"2025-06-30","open":6233,"high":6321,"low":6203,"close":6213,"volume":16394,"rsi_14":27.78,"sma_20":6687.5,"sma_60":6381.17,"sma_120":6323.33},{"date":"2025-07-01","open":6213,"high":6380,"low":6213,"close":6360,"volume":19237,"rsi_14":36.18,"sma_20":6694.5,"sma_60":6387.67,"sma_120":6330.08},{"date":"2025-07-02","open":6370,"high":6370,"low":6184,"close":6301,"volume":17680,"rsi_14":34.81,"sma_20":6700.0,"sma_60":6393.0,"sma_120":6336.25},{"date":"2025-07-03","open":6301,"high":6429,"low":6272,"close":6360,"volume":16858,"rsi_14":41.78,"sma_20":6684.0,"sma_60":6401.67,"sma_120":6342.08},{"date":"2025-07-04","open":6360,"high":6360,"low":6223,"close":6252,"volume":19995,"rsi_14":29.41,"sma_20":6663.5,"sma_60":6408.0,"sma_120":6345.75},{"date":"2025-07-07","open":6243,"high":6292,"low":6174,"close":6272,"volume":12001,"rsi_14":32.81,"sma_20":6637.0,"sma_60":6419.17,"sma_120":6349.5},{"date":"2025-07-08","open":6272,"high":6311,"low":6213,"close":6301,"volume":10943,"rsi_14":35.43,"sma_20":6609.5,"sma_60":6430.0,"sma_120":6353.67},{"date":"2025-07-09","open":6301,"high":6448,"low":6233,"close":6360,"volume":33441,"rsi_14":35.94,"sma_20":6588.5,"sma_60":6444.5,"sma_120":6357.92},{"date":"2025-07-10","open":6360,"high":6429,"low":6301,"close":6399,"volume":25178,"rsi_14":46.73,"sma_20":6569.5,"sma_60":6455.67,"sma_120":6363.08},{"date":"2025-07-11","open":6448,"high":6468,"low":6380,"close":6390,"volume":20314,"rsi_14":49.5,"sma_20":6559.0,"sma_60":6462.5,"sma_120":6367.42},{"date":"2025-07-14","open":6390,"high":6448,"low":6331,"close":6399,"volume":21802,"rsi_14":42.05,"sma_20":6538.5,"sma_60":6468.0,"sma_120":6371.83},{"date":"2025-07-15","open":6399,"high":6478,"low":6311,"close":6468,"volume":43437,"rsi_14":49.44,"sma_20":6526.5,"sma_60":6474.17,"sma_120":6375.67},{"date":"2025-07-16","open":6439,"high":6439,"low":6321,"close":6331,"volume":18870,"rsi_14":50.0,"sma_20":6509.5,"sma_60":6479.33,"sma_120":6379.0},{"date":"2025-07-17","open":6331,"high":6341,"low":6243,"close":6311,"volume":13909,"rsi_14":53.66,"sma_20":6489.0,"sma_60":6483.67,"sma_120":6380.17},{"date":"2025-07-18","open":6331,"high":6331,"low":6115,"close":6194,"volume":47776,"rsi_14":48.89,"sma_20":6475.0,"sma_60":6485.83,"sma_120":6380.0},{"date":"2025-07-21","open":6203,"high":6311,"low":6154,"close":6282,"volume":22459,"rsi_14":45.24,"sma_20":6469.0,"sma_60":6491.0,"sma_120":6380.75},{"date":"2025-07-22","open":6272,"high":6282,"low":6125,"close":6184,"volume":38951,"rsi_14":43.18,"sma_20":6451.0,"sma_60":6491.17,"sma_120":6380.0},{"date":"2025-07-23","open":6184,"high":6272,"low":6125,"close":6252,"volume":23503,"rsi_14":43.82,"sma_20":6439.5,"sma_60":6492.67,"sma_120":6380.0},{"date":"2025-07-24","open":6223,"high":6350,"low":6184,"close":6282,"volume":45767,"rsi_14":51.85,"sma_20":6437.0,"sma_60":6496.17,"sma_120":6380.08},{"date":"2025-07-25","open":6272,"high":6360,"low":6223,"close":6252,"volume":20742,"rsi_14":48.78,"sma_20":6437.0,"sma_60":6498.0,"sma_120":6379.5},{"date":"2025-07-28","open":6272,"high":6301,"low":6164,"close":6223,"volume":14903,"rsi_14":45.12,"sma_20":6437.5,"sma_60":6501.0,"sma_120":6378.67},{"date":"2025-07-29","open":6184,"high":6419,"low":6154,"close":6311,"volume":38653,"rsi_14":47.06,"sma_20":6435.0,"sma_60":6505.17,"sma_120":6380.5},{"date":"2025-07-30","open":6311,"high":6488,"low":6301,"close":6439,"volume":34656,"rsi_14":52.13,"sma_20":6442.0,"sma_60":6509.67,"sma_120":6382.67},{"date":"2025-07-31","open":6429,"high":6517,"low":6360,"close":6409,"volume":28759,"rsi_14":51.04,"sma_20":6444.5,"sma_60":6506.67,"sma_120":6384.17},{"date":"2025-08-01","open":6350,"high":6350,"low":6115,"close":6125,"volume":53208,"rsi_14":38.71,"sma_20":6438.0,"sma_60":6502.67,"sma_120":6383.08},{"date":"2025-08-04","open":6076,"high":6321,"low":6066,"close":6311,"volume":28062,"rsi_14":44.12,"sma_20":6440.0,"sma_60":6501.83,"sma_120":6384.25},{"date":"2025-08-05","open":6301,"high":6390,"low":6262,"close":6360,"volume":15030,"rsi_14":51.18,"sma_20":6443.0,"sma_60":6501.83,"sma_120":6386.0},{"date":"2025-08-06","open":6380,"high":6380,"low":6292,"close":6370,"volume":8818,"rsi_14":52.38,"sma_20":6443.5,"sma_60":6501.0,"sma_120":6388.08},{"date":"2025-08-07","open":6370,"high":6478,"low":6360,"close":6419,"volume":29578,"rsi_14":59.66,"sma_20":6444.5,"sma_60":6498.67,"sma_120":6391.33},{"date":"2025-08-08","open":6429,"high":6537,"low":6360,"close":6390,"volume":24368,"rsi_14":54.87,"sma_20":6444.5,"sma_60":6496.5,"sma_120":6392.67},{"date":"2025-08-11","open":6419,"high":6448,"low":6331,"close":6390,"volume":27403,"rsi_14":60.19,"sma_20":6444.0,"sma_60":6498.5,"sma_120":6394.08},{"date":"2025-08-12","open":6399,"high":6517,"low":6360,"close":6370,"volume":23021,"rsi_14":56.12,"sma_20":6439.0,"sma_60":6500.33,"sma_120":6393.25},{"date":"2025-08-13","open":6399,"high":6468,"low":6321,"close":6448,"volume":29273,"rsi_14":58.25,"sma_20":6445.0,"sma_60":6510.17,"sma_120":6392.33},{"date":"2025-08-14","open":6439,"high":6478,"low":6282,"close":6350,"volume":30581,"rsi_14":54.55,"sma_20":6447.0,"sma_60":6518.67,"sma_120":6390.25},{"date":"2025-08-18","open":6370,"high":6380,"low":6213,"close":6213,"volume":16670,"rsi_14":49.59,"sma_20":6448.0,"sma_60":6523.5,"sma_120":6388.25},{"date":"2025-08-19","open":6252,"high":6262,"low":6125,"close":6213,"volume":16528,"rsi_14":45.54,"sma_20":6444.5,"sma_60":6529.5,"sma_120":6385.25},{"date":"2025-08-20","open":6115,"high":6184,"low":6027,"close":6184,"volume":36397,"rsi_14":37.25,"sma_20":6444.5,"sma_60":6530.0,"sma_120":6383.08},{"date":"2025-08-21","open":6213,"high":6311,"low":6164,"close":6272,"volume":11148,"rsi_14":43.52,"sma_20":6445.5,"sma_60":6528.83,"sma_120":6382.5},{"date":"2025-08-22","open":6301,"high":6341,"low":6154,"close":6154,"volume":22624,"rsi_14":51.65,"sma_20":6439.0,"sma_60":6524.67,"sma_120":6380.83},{"date":"2025-08-25","open":6194,"high":6223,"low":6115,"close":6154,"volume":13591,"rsi_14":38.89,"sma_20":6434.0,"sma_60":6521.33,"sma_120":6380.0},{"date":"2025-08-26","open":6203,"high":6262,"low":6115,"close":6213,"volume":23635,"rsi_14":39.73,"sma_20":6433.5,"sma_60":6519.5,"sma_120":6382.0},{"date":"2025-08-27","open":6213,"high":6223,"low":6135,"close":6184,"volume":10128,"rsi_14":37.33,"sma_20":6427.0,"sma_60":6518.83,"sma_120":6383.33},{"date":"2025-08-28","open":6135,"high":6213,"low":6115,"close":6164,"volume":13668,"rsi_14":31.94,"sma_20":6413.0,"sma_60":6518.33,"sma_120":6381.58},{"date":"2025-08-29","open":6164,"high":6713,"low":6135,"close":6556,"volume":264299,"rsi_14":57.8,"sma_20":6420.5,"sma_60":6516.33,"sma_120":6381.92},{"date":"2025-09-01","open":6517,"high":7076,"low":6517,"close":6958,"volume":487565,"rsi_14":69.33,"sma_20":6463.0,"sma_60":6521.5,"sma_120":6385.83},{"date":"2025-09-02","open":6978,"high":7095,"low":6723,"close":6968,"volume":166188,"rsi_14":70.47,"sma_20":6496.5,"sma_60":6524.5,"sma_120":6390.5},{"date":"2025-09-03","open":6909,"high":6968,"low":6752,"close":6801,"volume":90397,"rsi_14":61.39,"sma_20":6519.0,"sma_60":6523.83,"sma_120":6395.25},{"date":"2025-09-04","open":6840,"high":7046,"low":6723,"close":6909,"volume":183587,"rsi_14":67.92,"sma_20":6546.5,"sma_60":6526.17,"sma_120":6400.17},{"date":"2025-09-05","open":6968,"high":7428,"low":6919,"close":7085,"volume":463565,"rsi_14":77.3,"sma_20":6580.5,"sma_60":6531.5,"sma_120":6407.75},{"date":"2025-09-08","open":7076,"high":7193,"low":6870,"close":7085,"volume":153144,"rsi_14":77.3,"sma_20":6616.0,"sma_60":6539.83,"sma_120":6415.5},{"date":"2025-09-09","open":7223,"high":7830,"low":7056,"close":7085,"volume":727789,"rsi_14":78.75,"sma_20":6651.5,"sma_60":6544.67,"sma_120":6422.08},{"date":"2025-09-10","open":7046,"high":7399,"low":7046,"close":7203,"volume":292957,"rsi_14":79.14,"sma_20":6694.0,"sma_60":6553.17,"sma_120":6430.5},{"date":"2025-09-11","open":7301,"high":7556,"low":7203,"close":7487,"volume":336132,"rsi_14":87.78,"sma_20":6747.0,"sma_60":6567.17,"sma_120":6441.67},{"date":"2025-09-12","open":7409,"high":7438,"low":6978,"close":7017,"volume":278599,"rsi_14":69.3,"sma_20":6781.0,"sma_60":6572.33,"sma_120":6449.42},{"date":"2025-09-15","open":6938,"high":7017,"low":6860,"close":6948,"volume":84115,"rsi_14":66.38,"sma_20":6818.5,"sma_60":6580.5,"sma_120":6457.17},{"date":"2025-09-16","open":6958,"high":7046,"low":6801,"close":6870,"volume":87081,"rsi_14":64.96,"sma_20":6852.0,"sma_60":6588.5,"sma_120":6464.42},{"date":"2025-09-17","open":6938,"high":6938,"low":6723,"close":6762,"volume":79558,"rsi_14":62.55,"sma_20":6881.5,"sma_60":6592.33,"sma_120":6471.92},{"date":"2025-09-18","open":6810,"high":6978,"low":6810,"close":6909,"volume":35657,"rsi_14":57.28,"sma_20":6911.5,"sma_60":6598.83,"sma_120":6479.92},{"date":"2025-09-19","open":7050,"high":7050,"low":6930,"close":7010,"volume":42197,"rsi_14":47.4,"sma_20":6948.0,"sma_60":6608.0,"sma_120":6487.25},{"date":"2025-09-22","open":6870,"high":6870,"low":6684,"close":6752,"volume":53490,"rsi_14":44.02,"sma_20":6978.5,"sma_60":6616.5,"sma_120":6494.83},{"date":"2025-09-23","open":6742,"high":6791,"low":6635,"close":6693,"volume":37360,"rsi_14":46.82,"sma_20":7003.0,"sma_60":6624.67,"sma_120":6502.92},{"date":"2025-09-24","open":6684,"high":6791,"low":6615,"close":6654,"volume":36066,"rsi_14":42.17,"sma_20":7027.0,"sma_60":6629.67,"sma_120":6508.67},{"date":"2025-09-25","open":6664,"high":6733,"low":6576,"close":6693,"volume":36177,"rsi_14":36.84,"sma_20":7054.0,"sma_60":6636.33,"sma_120":6514.67},{"date":"2025-09-26","open":6664,"high":6674,"low":6517,"close":6576,"volume":33684,"rsi_14":34.15,"sma_20":7055.0,"sma_60":6640.0,"sma_120":6520.83},{"date":"2025-09-29","open":6556,"high":6664,"low":6556,"close":6654,"volume":20226,"rsi_14":37.21,"sma_20":7039.5,"sma_60":6646.83,"sma_120":6527.42},{"date":"2025-09-30","open":6654,"high":6733,"low":6576,"close":6605,"volume":41629,"rsi_14":31.52,"sma_20":7021.0,"sma_60":6652.5,"sma_120":6535.83},{"date":"2025-10-01","open":6615,"high":6693,"low":6595,"close":6644,"volume":33283,"rsi_14":19.29,"sma_20":7013.0,"sma_60":6658.33,"sma_120":6544.17},{"date":"2025-10-02","open":6644,"high":6684,"low":6566,"close":6664,"volume":38920,"rsi_14":30.85,"sma_20":7000.5,"sma_60":6663.5,"sma_120":6554.0},{"date":"2025-10-10","open":6664,"high":6664,"low":6595,"close":6654,"volume":43064,"rsi_14":32.95,"sma_20":6978.5,"sma_60":6667.83,"sma_120":6561.75},{"date":"2025-10-13","open":6615,"high":6733,"low":6546,"close":6693,"volume":35426,"rsi_14":39.29,"sma_20":6958.5,"sma_60":6673.0,"sma_120":6567.75},{"date":"2025-10-14","open":6693,"high":6752,"low":6507,"close":6556,"volume":52948,"rsi_14":37.93,"sma_20":6931.5,"sma_60":6675.67,"sma_120":6571.83},{"date":"2025-10-15","open":6546,"high":6684,"low":6546,"close":6664,"volume":37018,"rsi_14":38.64,"sma_20":6904.0,"sma_60":6679.0,"sma_120":6576.58},{"date":"2025-10-16","open":6684,"high":6850,"low":6566,"close":6605,"volume":62228,"rsi_14":35.48,"sma_20":6859.0,"sma_60":6683.67,"sma_120":6581.5},{"date":"2025-10-17","open":6644,"high":6684,"low":6488,"close":6517,"volume":42593,"rsi_14":36.67,"sma_20":6833.5,"sma_60":6687.17,"sma_120":6585.42},{"date":"2025-10-20","open":6527,"high":6546,"low":6419,"close":6439,"volume":34251,"rsi_14":35.87,"sma_20":6807.5,"sma_60":6691.33,"sma_120":6588.58},{"date":"2025-10-21","open":6429,"high":6615,"low":6429,"close":6546,"volume":58320,"rsi_14":44.44,"sma_20":6791.0,"sma_60":6695.83,"sma_120":6593.42},{"date":"2025-10-22","open":6576,"high":6889,"low":6468,"close":6791,"volume":100765,"rsi_14":54.17,"sma_20":6792.5,"sma_60":6706.17,"sma_120":6598.67},{"date":"2025-10-23","open":6840,"high":6938,"low":6684,"close":6762,"volume":58476,"rsi_14":58.56,"sma_20":6787.5,"sma_60":6714.83,"sma_120":6603.75},{"date":"2025-10-24","open":6762,"high":6821,"low":6586,"close":6654,"volume":42442,"rsi_14":50.0,"sma_20":6776.5,"sma_60":6721.17,"sma_120":6608.67},{"date":"2025-10-27","open":6733,"high":6889,"low":6664,"close":6713,"volume":52817,"rsi_14":54.78,"sma_20":6774.5,"sma_60":6729.0,"sma_120":6613.5},{"date":"2025-10-28","open":6772,"high":6772,"low":6605,"close":6703,"volume":39770,"rsi_14":52.68,"sma_20":6775.0,"sma_60":6737.17,"sma_120":6619.08},{"date":"2025-10-29","open":6733,"high":6762,"low":6527,"close":6537,"volume":43680,"rsi_14":44.88,"sma_20":6769.0,"sma_60":6741.0,"sma_120":6623.08},{"date":"2025-10-30","open":6605,"high":6644,"low":6370,"close":6390,"volume":48270,"rsi_14":40.43,"sma_20":6753.5,"sma_60":6740.17,"sma_120":6624.92},{"date":"2025-10-31","open":6399,"high":6478,"low":6370,"close":6419,"volume":16429,"rsi_14":40.0,"sma_20":6745.5,"sma_60":6740.33,"sma_120":6623.5},{"date":"2025-11-03","open":6419,"high":6468,"low":6213,"close":6272,"volume":44573,"rsi_14":39.72,"sma_20":6726.0,"sma_60":6742.83,"sma_120":6622.75},{"date":"2025-11-04","open":6272,"high":6321,"low":6184,"close":6194,"volume":25492,"rsi_14":32.61,"sma_20":6705.0,"sma_60":6740.83,"sma_120":6621.33},{"date":"2025-11-05","open":6174,"high":6194,"low":5919,"close":6105,"volume":33011,"rsi_14":31.91,"sma_20":6677.5,"sma_60":6736.5,"sma_120":6619.17},{"date":"2025-11-06","open":6115,"high":6164,"low":6017,"close":6164,"volume":13655,"rsi_14":36.96,"sma_20":6652.0,"sma_60":6733.0,"sma_120":6617.0},{"date":"2025-11-07","open":6115,"high":6174,"low":6037,"close":6125,"volume":13132,"rsi_14":38.06,"sma_20":6625.0,"sma_60":6728.0,"sma_120":6613.33},{"date":"2025-11-10","open":6125,"high":6233,"low":6125,"close":6223,"volume":15393,"rsi_14":37.59,"sma_20":6601.0,"sma_60":6725.17,"sma_120":6610.83},{"date":"2025-11-11","open":6223,"high":6292,"low":6154,"close":6233,"volume":15498,"rsi_14":23.85,"sma_20":6584.5,"sma_60":6722.5,"sma_120":6610.5},{"date":"2025-11-12","open":6194,"high":6272,"low":6174,"close":6272,"volume":18507,"rsi_14":27.27,"sma_20":6564.5,"sma_60":6720.83,"sma_120":6610.58},{"date":"2025-11-13","open":6233,"high":6272,"low":6135,"close":6223,"volume":15942,"rsi_14":28.85,"sma_20":6545.0,"sma_60":6717.0,"sma_120":6613.58},{"date":"2025-11-14","open":6194,"high":6252,"low":6125,"close":6184,"volume":43268,"rsi_14":23.53,"sma_20":6528.0,"sma_60":6714.17,"sma_120":6616.42},{"date":"2025-11-17","open":6125,"high":6203,"low":6086,"close":6203,"volume":15975,"rsi_14":25.24,"sma_20":6516.0,"sma_60":6714.0,"sma_120":6618.75},{"date":"2025-11-18","open":6203,"high":6203,"low":6017,"close":6076,"volume":20315,"rsi_14":26.26,"sma_20":6492.0,"sma_60":6711.67,"sma_120":6620.58},{"date":"2025-11-19","open":6096,"high":6105,"low":5958,"close":6066,"volume":15571,"rsi_14":30.59,"sma_20":6455.0,"sma_60":6709.67,"sma_120":6619.83},{"date":"2025-11-20","open":6105,"high":6203,"low":6076,"close":6194,"volume":22993,"rsi_14":37.89,"sma_20":6426.0,"sma_60":6708.33,"sma_120":6618.58},{"date":"2025-11-21","open":6164,"high":6223,"low":6086,"close":6105,"volume":16743,"rsi_14":40.45,"sma_20":6398.0,"sma_60":6707.5,"sma_120":6616.08},{"date":"2025-11-24","open":6105,"high":6184,"low":6007,"close":6115,"volume":24328,"rsi_14":45.12,"sma_20":6367.5,"sma_60":6706.83,"sma_120":6614.08},{"date":"2025-11-25","open":6154,"high":6164,"low":5998,"close":6047,"volume":29028,"rsi_14":46.25,"sma_20":6334.0,"sma_60":6704.0,"sma_120":6611.75},{"date":"2025-11-26","open":6086,"high":6145,"low":6027,"close":6145,"volume":29189,"rsi_14":48.81,"sma_20":6314.0,"sma_60":6703.33,"sma_120":6611.08},{"date":"2025-11-27","open":6145,"high":6184,"low":6086,"close":6115,"volume":6654,"rsi_14":49.4,"sma_20":6300.0,"sma_60":6702.5,"sma_120":6610.42},{"date":"2025-11-28","open":6096,"high":6203,"low":6096,"close":6174,"volume":15361,"rsi_14":46.84,"sma_20":6287.5,"sma_60":6696.0,"sma_120":6606.17},{"date":"2025-12-01","open":6145,"high":6194,"low":6047,"close":6076,"volume":11866,"rsi_14":40.91,"sma_20":6277.5,"sma_60":6681.0,"sma_120":6601.25},{"date":"2025-12-02","open":6105,"high":6115,"low":6037,"close":6076,"volume":11425,"rsi_14":38.1,"sma_20":6271.5,"sma_60":6665.83,"sma_120":6595.17},{"date":"2025-12-03","open":6115,"high":6135,"low":6017,"close":6086,"volume":25718,"rsi_14":41.25,"sma_20":6270.5,"sma_60":6653.67,"sma_120":6588.75},{"date":"2025-12-04","open":6115,"high":6125,"low":6037,"close":6066,"volume":5863,"rsi_14":42.31,"sma_20":6265.5,"sma_60":6639.33,"sma_120":6582.75},{"date":"2025-12-05","open":6076,"high":6174,"low":6037,"close":6174,"volume":16237,"rsi_14":48.28,"sma_20":6268.0,"sma_60":6623.83,"sma_120":6577.67},{"date":"2025-12-08","open":6164,"high":6203,"low":6096,"close":6125,"volume":10658,"rsi_14":53.16,"sma_20":6263.0,"sma_60":6607.5,"sma_120":6573.67},{"date":"2025-12-09","open":6076,"high":6115,"low":6017,"close":6037,"volume":18024,"rsi_14":48.28,"sma_20":6253.0,"sma_60":6589.67,"sma_120":6567.17},{"date":"2025-12-10","open":6027,"high":6066,"low":5998,"close":6027,"volume":10182,"rsi_14":38.67,"sma_20":6240.5,"sma_60":6569.67,"sma_120":6561.42},{"date":"2025-12-11","open":6007,"high":6125,"low":6007,"close":6066,"volume":18504,"rsi_14":47.14,"sma_20":6232.5,"sma_60":6545.5,"sma_120":6556.33},{"date":"2025-12-12","open":6115,"high":6154,"low":6047,"close":6145,"volume":21369,"rsi_14":51.95,"sma_20":6230.5,"sma_60":6530.67,"sma_120":6551.5},{"date":"2025-12-15","open":6076,"high":6115,"low":5988,"close":6056,"volume":25390,"rsi_14":50.63,"sma_20":6223.0,"sma_60":6515.5,"sma_120":6548.0},{"date":"2025-12-16","open":6047,"high":6096,"low":5988,"close":6027,"volume":16797,"rsi_14":41.67,"sma_20":6220.5,"sma_60":6501.17,"sma_120":6544.83},{"date":"2025-12-17","open":6007,"high":6076,"low":6007,"close":6056,"volume":10786,"rsi_14":45.83,"sma_20":6220.0,"sma_60":6489.17,"sma_120":6540.75},{"date":"2025-12-18","open":6007,"high":6027,"low":5968,"close":6017,"volume":11522,"rsi_14":38.57,"sma_20":6211.0,"sma_60":6474.83,"sma_120":6536.83},{"date":"2025-12-19","open":5998,"high":6066,"low":5958,"close":6066,"volume":18038,"rsi_14":49.23,"sma_20":6209.0,"sma_60":6461.17,"sma_120":6534.58},{"date":"2025-12-22","open":6066,"high":6076,"low":6007,"close":6017,"volume":13640,"rsi_14":45.71,"sma_20":6204.0,"sma_60":6448.67,"sma_120":6532.58},{"date":"2025-12-23","open":6007,"high":6056,"low":5939,"close":5958,"volume":20554,"rsi_14":41.33,"sma_20":6199.5,"sma_60":6436.17,"sma_120":6530.42},{"date":"2025-12-24","open":5958,"high":5988,"low":5831,"close":5900,"volume":34238,"rsi_14":39.24,"sma_20":6187.0,"sma_60":6423.33,"sma_120":6526.5},{"date":"2025-12-26","open":5870,"high":5890,"low":5811,"close":5880,"volume":27796,"rsi_14":28.57,"sma_20":6175.0,"sma_60":6409.5,"sma_120":6522.92},{"date":"2025-12-29","open":5970,"high":5970,"low":5860,"close":5860,"volume":22575,"rsi_14":25.32,"sma_20":6153.0,"sma_60":6395.33,"sma_120":6517.67},{"date":"2025-12-30","open":5860,"high":5860,"low":5760,"close":5840,"volume":17786,"rsi_14":27.78,"sma_20":6135.0,"sma_60":6379.5,"sma_120":6513.17},{"date":"2026-01-02","open":5830,"high":5830,"low":5760,"close":5810,"volume":16577,"rsi_14":27.03,"sma_20":6115.5,"sma_60":6364.0,"sma_120":6508.25},{"date":"2026-01-05","open":5800,"high":5820,"low":5740,"close":5790,"volume":20383,"rsi_14":22.22,"sma_20":6094.5,"sma_60":6347.5,"sma_120":6502.92},{"date":"2026-01-06","open":5780,"high":5870,"low":5640,"close":5860,"volume":51877,"rsi_14":21.13,"sma_20":6078.0,"sma_60":6331.83,"sma_120":6497.67},{"date":"2026-01-07","open":5860,"high":5870,"low":5650,"close":5650,"volume":18288,"rsi_14":18.07,"sma_20":6045.5,"sma_60":6312.83,"sma_120":6490.33},{"date":"2026-01-08","open":5630,"high":5720,"low":5620,"close":5690,"volume":20363,"rsi_14":22.62,"sma_20":6017.5,"sma_60":6293.83,"sma_120":6483.42},{"date":"2026-01-09","open":5640,"high":5830,"low":5640,"close":5760,"volume":20297,"rsi_14":26.14,"sma_20":5997.5,"sma_60":6278.33,"sma_120":6477.0},{"date":"2026-01-12","open":5780,"high":6020,"low":5780,"close":6000,"volume":47187,"rsi_14":43.52,"sma_20":5990.0,"sma_60":6265.0,"sma_120":6472.0},{"date":"2026-01-13","open":6000,"high":6020,"low":5880,"close":5920,"volume":19482,"rsi_14":37.84,"sma_20":5976.5,"sma_60":6251.33,"sma_120":6467.5},{"date":"2026-01-14","open":5920,"high":5940,"low":5850,"close":5940,"volume":15129,"rsi_14":40.74,"sma_20":5960.0,"sma_60":6239.5,"sma_120":6463.33},{"date":"2026-01-15","open":5960,"high":6010,"low":5870,"close":5980,"volume":23147,"rsi_14":45.28,"sma_20":5950.0,"sma_60":6229.67,"sma_120":6460.5},{"date":"2026-01-16","open":6020,"high":6100,"low":5970,"close":6040,"volume":32446,"rsi_14":50.94,"sma_20":5944.5,"sma_60":6219.0,"sma_120":6457.42},{"date":"2026-01-19","open":6040,"high":6080,"low":5970,"close":6060,"volume":28715,"rsi_14":60.87,"sma_20":5933.5,"sma_60":6190.17,"sma_120":6455.33},{"date":"2026-01-20","open":6000,"high":6190,"low":5940,"close":6110,"volume":38475,"rsi_14":64.21,"sma_20":5929.5,"sma_60":6178.83,"sma_120":6453.08},{"date":"2026-01-21","open":6080,"high":6100,"low":5960,"close":6040,"volume":11856,"rsi_14":61.62,"sma_20":5924.5,"sma_60":6165.33,"sma_120":6450.0},{"date":"2026-01-22","open":6090,"high":6120,"low":5970,"close":5990,"volume":19991,"rsi_14":59.8,"sma_20":5920.0,"sma_60":6151.17,"sma_120":6446.75},{"date":"2026-01-23","open":5990,"high":6060,"low":5950,"close":6000,"volume":25281,"rsi_14":57.29,"sma_20":5919.0,"sma_60":6140.0,"sma_120":6443.83},{"date":"2026-01-26","open":6010,"high":6090,"low":5970,"close":6080,"volume":21781,"rsi_14":75.9,"sma_20":5923.0,"sma_60":6132.67,"sma_120":6440.83},{"date":"2026-01-27","open":6150,"high":6150,"low":5980,"close":6050,"volume":33319,"rsi_14":71.95,"sma_20":5932.5,"sma_60":6124.33,"sma_120":6436.5},{"date":"2026-01-28","open":6050,"high":6050,"low":5890,"close":5960,"volume":48660,"rsi_14":61.9,"sma_20":5938.5,"sma_60":6117.0,"sma_120":6431.67},{"date":"2026-01-29","open":5960,"high":6010,"low":5810,"close":5990,"volume":61454,"rsi_14":49.21,"sma_20":5947.5,"sma_60":6111.5,"sma_120":6429.5},{"date":"2026-01-30","open":5980,"high":6010,"low":5840,"close":5920,"volume":38961,"rsi_14":50.0,"sma_20":5954.0,"sma_60":6106.33,"sma_120":6425.17},{"date":"2026-02-02","open":5920,"high":5920,"low":5710,"close":5780,"volume":53980,"rsi_14":39.19,"sma_20":5950.0,"sma_60":6097.83,"sma_120":6419.25},{"date":"2026-02-03","open":5800,"high":5810,"low":5730,"close":5790,"volume":29659,"rsi_14":36.62,"sma_20":5957.0,"sma_60":6090.17,"sma_120":6413.33},{"date":"2026-02-04","open":5790,"high":6000,"low":5760,"close":5980,"volume":49298,"rsi_14":46.43,"sma_20":5971.5,"sma_60":6089.17,"sma_120":6408.58},{"date":"2026-02-05","open":5960,"high":6050,"low":5820,"close":5980,"volume":60378,"rsi_14":46.43,"sma_20":5982.5,"sma_60":6083.0,"sma_120":6404.08},{"date":"2026-02-06","open":5980,"high":5990,"low":5780,"close":5910,"volume":21403,"rsi_14":41.57,"sma_20":5978.0,"sma_60":6075.5,"sma_120":6399.0},{"date":"2026-02-09","open":5920,"high":6070,"low":5920,"close":6000,"volume":24010,"rsi_14":44.09,"sma_20":5982.0,"sma_60":6068.83,"sma_120":6394.83},{"date":"2026-02-10","open":6020,"high":6090,"low":5910,"close":6070,"volume":42600,"rsi_14":51.61,"sma_20":5988.5,"sma_60":6064.17,"sma_120":6390.58},{"date":"2026-02-11","open":6080,"high":6240,"low":6060,"close":6130,"volume":51857,"rsi_14":57.45,"sma_20":5996.0,"sma_60":6061.17,"sma_120":6387.67},{"date":"2026-02-12","open":6150,"high":6190,"low":6090,"close":6170,"volume":27912,"rsi_14":58.76,"sma_20":6002.5,"sma_60":6058.5,"sma_120":6386.25},{"date":"2026-02-13","open":6160,"high":6200,"low":6110,"close":6170,"volume":19850,"rsi_14":55.06,"sma_20":6009.0,"sma_60":6058.0,"sma_120":6384.83},{"date":"2026-02-19","open":6240,"high":6260,"low":6160,"close":6230,"volume":29409,"rsi_14":59.78,"sma_20":6017.5,"sma_60":6058.67,"sma_120":6384.17},{"date":"2026-02-20","open":6200,"high":6330,"low":6110,"close":6330,"volume":42482,"rsi_14":69.89,"sma_20":6028.5,"sma_60":6058.83,"sma_120":6383.58},{"date":"2026-02-23","open":6340,"high":6410,"low":6320,"close":6380,"volume":40137,"rsi_14":70.53,"sma_20":6045.5,"sma_60":6061.33,"sma_120":6384.42},{"date":"2026-02-24","open":6370,"high":6390,"low":6270,"close":6350,"volume":32694,"rsi_14":73.63,"sma_20":6063.5,"sma_60":6063.17,"sma_120":6385.0},{"date":"2026-02-25","open":6340,"high":6420,"low":6280,"close":6350,"volume":25166,"rsi_14":87.01,"sma_20":6081.0,"sma_60":6066.17,"sma_120":6385.08},{"date":"2026-02-26","open":6310,"high":6320,"low":6040,"close":6190,"volume":50400,"rsi_14":71.74,"sma_20":6082.0,"sma_60":5979.33,"sma_120":6085.92},{"date":"2026-02-27","open":6170,"high":6220,"low":6060,"close":6180,"volume":28974,"rsi_14":63.51,"sma_20":6093.0,"sma_60":6063.83,"sma_120":6383.17},{"date":"2026-03-03","open":6090,"high":6200,"low":6000,"close":6100,"volume":47095,"rsi_14":57.32,"sma_20":6100.0,"sma_60":6060.5,"sma_120":6378.25},{"date":"2026-03-04","open":6090,"high":6090,"low":5550,"close":5830,"volume":62491,"rsi_14":46.08,"sma_20":6092.0,"sma_60":6054.33,"sma_120":6367.67},{"date":"2026-03-05","open":5980,"high":6010,"low":5860,"close":5900,"volume":25899,"rsi_14":45.0,"sma_20":6091.0,"sma_60":6049.33,"sma_120":6357.58},{"date":"2026-03-06","open":5900,"high":5980,"low":5840,"close":5950,"volume":18555,"rsi_14":43.88,"sma_20":6099.5,"sma_60":6045.0,"sma_120":6349.33},{"date":"2026-03-09","open":5910,"high":5910,"low":5610,"close":5690,"volume":26970,"rsi_14":31.36,"sma_20":6094.5,"sma_60":6036.67,"sma_120":6338.0},{"date":"2026-03-10","open":5740,"high":5910,"low":5740,"close":5870,"volume":19215,"rsi_14":38.64,"sma_20":6089.0,"sma_60":6029.5,"sma_120":6326.67},{"date":"2026-03-11","open":5880,"high":6020,"low":5850,"close":5960,"volume":13259,"rsi_14":42.55,"sma_20":6088.0,"sma_60":6024.67,"sma_120":6316.08},{"date":"2026-03-12","open":5950,"high":5970,"low":5870,"close":5940,"volume":8166,"rsi_14":39.42,"sma_20":6089.5,"sma_60":6021.0,"sma_120":6305.33},{"date":"2026-03-13","open":5970,"high":5980,"low":5870,"close":5980,"volume":10311,"rsi_14":36.64,"sma_20":6088.5,"sma_60":6018.17,"sma_120":6293.92},{"date":"2026-03-16","open":6000,"high":6070,"low":5970,"close":6020,"volume":19272,"rsi_14":36.15,"sma_20":6086.0,"sma_60":6007.0,"sma_120":6057.33},{"date":"2026-03-17","open":6020,"high":6070,"low":5930,"close":6020,"volume":20353,"rsi_14":37.01,"sma_20":6080.5,"sma_60":6011.17,"sma_120":6270.92},{"date":"2026-03-18","open":6010,"high":6180,"low":5930,"close":6140,"volume":22814,"rsi_14":42.45,"sma_20":6079.0,"sma_60":6010.5,"sma_120":6263.0},{"date":"2026-03-19","open":6140,"high":6240,"low":6030,"close":6150,"volume":26772,"rsi_14":48.39,"sma_20":6078.0,"sma_60":6010.5,"sma_120":6255.83},{"date":"2026-03-20","open":6140,"high":6290,"low":6050,"close":6240,"volume":36521,"rsi_14":52.27,"sma_20":6078.5,"sma_60":6011.5,"sma_120":6250.33},{"date":"2026-03-23","open":6220,"high":6300,"low":6110,"close":6160,"volume":60173,"rsi_14":52.27,"sma_20":6070.0,"sma_60":6011.83,"sma_120":6243.33},{"date":"2026-03-24","open":6220,"high":6270,"low":6090,"close":6230,"volume":20648,"rsi_14":67.86,"sma_20":6062.5,"sma_60":6012.5,"sma_120":6236.83},{"date":"2026-03-25","open":6200,"high":6240,"low":6160,"close":6240,"volume":20645,"rsi_14":66.04,"sma_20":6057.0,"sma_60":6014.17,"sma_120":6231.42},{"date":"2026-03-26","open":6240,"high":6250,"low":6090,"close":6230,"volume":17437,"rsi_14":63.73,"sma_20":6051.0,"sma_60":6016.67,"sma_120":6226.42},{"date":"2026-03-27","open":6180,"high":6190,"low":6030,"close":6190,"volume":13135,"rsi_14":81.25,"sma_20":6051.0,"sma_60":6019.5,"sma_120":6221.42},{"date":"2026-03-30","open":6180,"high":6180,"low":6010,"close":6040,"volume":16175,"rsi_14":61.04,"sma_20":6044.0,"sma_60":6020.17,"sma_120":6214.83},{"date":"2026-03-31","open":6040,"high":6100,"low":5940,"close":5990,"volume":21820,"rsi_14":52.05,"sma_20":6038.5,"sma_60":6022.33,"sma_120":6208.83},{"date":"2026-04-01","open":6050,"high":6190,"low":6030,"close":6160,"volume":16606,"rsi_14":62.5,"sma_20":6055.0,"sma_60":6027.67,"sma_120":6203.58},{"date":"2026-04-02","open":6200,"high":6210,"low":6040,"close":6110,"volume":14777,"rsi_14":57.3,"sma_20":6065.5,"sma_60":6032.67,"sma_120":6198.33},{"date":"2026-04-03","open":6160,"high":6200,"low":6110,"close":6190,"volume":12811,"rsi_14":59.14,"sma_20":6077.5,"sma_60":6039.33,"sma_120":6193.42},{"date":"2026-04-06","open":6190,"high":6230,"low":6140,"close":6200,"volume":12078,"rsi_14":59.57,"sma_20":6103.0,"sma_60":6045.0,"sma_120":6188.42},{"date":"2026-04-07","open":6180,"high":6230,"low":6130,"close":6180,"volume":16542,"rsi_14":52.38,"sma_20":6118.5,"sma_60":6053.83,"sma_120":6183.33},{"date":"2026-04-08","open":6250,"high":6350,"low":6200,"close":6320,"volume":20665,"rsi_14":58.76,"sma_20":6136.5,"sma_60":6064.33,"sma_120":6179.08},{"date":"2026-04-09","open":6320,"high":6760,"low":6290,"close":6600,"volume":140609,"rsi_14":65.52,"sma_20":6169.5,"sma_60":6078.33,"sma_120":6178.33},{"date":"2026-04-10","open":6780,"high":6780,"low":6570,"close":6700,"volume":122264,"rsi_14":72.88,"sma_20":6205.5,"sma_60":6090.0,"sma_120":6177.5},{"date":"2026-04-13","open":6620,"high":6620,"low":6490,"close":6520,"volume":34157,"rsi_14":61.24,"sma_20":6230.5,"sma_60":6100.0,"sma_120":6175.67},{"date":"2026-04-14","open":6540,"high":6700,"low":6540,"close":6640,"volume":26326,"rsi_14":64.29,"sma_20":6261.5,"sma_60":6111.67,"sma_120":6175.58},{"date":"2026-04-15","open":6740,"high":6740,"low":6570,"close":6610,"volume":45427,"rsi_14":63.38,"sma_20":6285.0,"sma_60":6122.17,"sma_120":6175.92},{"date":"2026-04-16","open":6610,"high":6690,"low":6570,"close":6680,"volume":23690,"rsi_14":66.9,"sma_20":6311.5,"sma_60":6132.83,"sma_120":6175.92},{"date":"2026-04-17","open":6730,"high":6730,"low":6590,"close":6680,"volume":52041,"rsi_14":74.62,"sma_20":6333.5,"sma_60":6143.17,"sma_120":6173.83},{"date":"2026-04-20","open":6720,"high":6760,"low":6620,"close":6670,"volume":34252,"rsi_14":76.98,"sma_20":6359.0,"sma_60":6152.5,"sma_120":6171.92},{"date":"2026-04-21","open":6730,"high":6740,"low":6600,"close":6700,"volume":26053,"rsi_14":74.11,"sma_20":6382.5,"sma_60":6163.5,"sma_120":6171.17},{"date":"2026-04-22","open":6700,"high":6760,"low":6630,"close":6700,"volume":17841,"rsi_14":77.57,"sma_20":6405.5,"sma_60":6175.33,"sma_120":6169.92},{"date":"2026-04-23","open":6740,"high":6880,"low":6680,"close":6810,"volume":51390,"rsi_14":78.18,"sma_20":6434.5,"sma_60":6188.83,"sma_120":6169.67},{"date":"2026-04-24","open":6800,"high":6880,"low":6720,"close":6830,"volume":20695,"rsi_14":78.38,"sma_20":6466.5,"sma_60":6201.33,"sma_120":6171.0},{"date":"2026-04-27","open":6830,"high":6910,"low":6780,"close":6850,"volume":32962,"rsi_14":80.18,"sma_20":6507.0,"sma_60":6214.67,"sma_120":6173.75},{"date":"2026-04-28","open":6850,"high":6940,"low":6830,"close":6890,"volume":39545,"rsi_14":78.22,"sma_20":6552.0,"sma_60":6230.17,"sma_120":6176.58},{"date":"2026-04-29","open":6880,"high":6930,"low":6780,"close":6910,"volume":20295,"rsi_14":70.67,"sma_20":6589.5,"sma_60":6245.5,"sma_120":6111.83},{"date":"2026-04-30","open":6910,"high":6920,"low":6810,"close":6830,"volume":18500,"rsi_14":72.09,"sma_20":6693.0,"sma_60":6392.33,"sma_120":6228.67},{"date":"2026-05-04","open":6840,"high":6840,"low":6680,"close":6840,"volume":46597,"rsi_14":78.57,"sma_20":6658.0,"sma_60":6278.33,"sma_120":6190.17},{"date":"2026-05-06","open":6850,"high":6860,"low":6710,"close":6760,"volume":34995,"rsi_14":61.54,"sma_20":6686.0,"sma_60":6294.5,"sma_120":6194.08},{"date":"2026-05-07","open":6780,"high":6820,"low":6670,"close":6740,"volume":24526,"rsi_14":62.75,"sma_20":6714.0,"sma_60":6307.17,"sma_120":6198.17},{"date":"2026-05-08","open":6740,"high":6790,"low":6670,"close":6780,"volume":16219,"rsi_14":60.42,"sma_20":6737.0,"sma_60":6320.5,"sma_120":6201.75},{"date":"2026-05-11","open":6780,"high":6880,"low":6660,"close":6730,"volume":44832,"rsi_14":54.72,"sma_20":6743.5,"sma_60":6334.17,"sma_120":6204.83},{"date":"2026-05-12","open":6730,"high":6860,"low":6390,"close":6520,"volume":71083,"rsi_14":39.73,"sma_20":6734.5,"sma_60":6342.83,"sma_120":6205.83},{"date":"2026-05-13","open":6410,"high":6630,"low":6410,"close":6510,"volume":37398,"rsi_14":36.62,"sma_20":6734.0,"sma_60":6350.17,"sma_120":6207.17},{"date":"2026-05-14","open":6490,"high":6560,"low":6450,"close":6560,"volume":29517,"rsi_14":40.79,"sma_20":6730.0,"sma_60":6357.33,"sma_120":6209.25},{"date":"2026-05-15","open":6590,"high":6640,"low":6450,"close":6570,"volume":22637,"rsi_14":31.82,"sma_20":6728.0,"sma_60":6364.0,"sma_120":6211.25},{"date":"2026-05-18","open":6570,"high":6630,"low":6380,"close":6550,"volume":21055,"rsi_14":28.79,"sma_20":6721.5,"sma_60":6370.33,"sma_120":6214.17},{"date":"2026-05-19","open":6600,"high":6600,"low":6320,"close":6340,"volume":22277,"rsi_14":20.0,"sma_20":6704.5,"sma_60":6372.17,"sma_120":6215.42},{"date":"2026-05-20","open":6310,"high":6370,"low":6120,"close":6140,"volume":24075,"rsi_14":12.87,"sma_20":6678.0,"sma_60":6369.0,"sma_120":6213.92},{"date":"2026-05-21","open":6160,"high":6570,"low":6160,"close":6380,"volume":42246,"rsi_14":28.46,"sma_20":6662.0,"sma_60":6369.0,"sma_120":6215.17},{"date":"2026-05-22","open":6390,"high":6650,"low":6370,"close":6640,"volume":33446,"rsi_14":43.26,"sma_20":6659.0,"sma_60":6373.83,"sma_120":6218.5},{"date":"2026-05-26","open":6650,"high":6760,"low":6600,"close":6620,"volume":15274,"rsi_14":42.25,"sma_20":6649.5,"sma_60":6378.33,"sma_120":6222.25},{"date":"2026-05-27","open":6680,"high":6690,"low":6450,"close":6490,"volume":19591,"rsi_14":40.82,"sma_20":6632.5,"sma_60":6383.33,"sma_120":6224.08},{"date":"2026-05-28","open":6520,"high":6520,"low":6160,"close":6270,"volume":20306,"rsi_14":35.93,"sma_20":6603.5,"sma_60":6384.83,"sma_120":6224.33},{"date":"2026-05-29","open":6340,"high":6470,"low":6230,"close":6320,"volume":38274,"rsi_14":36.31,"sma_20":6575.0,"sma_60":6388.5,"sma_120":6224.5},{"date":"2026-06-01","open":6400,"high":6400,"low":5810,"close":5940,"volume":84443,"rsi_14":30.35,"sma_20":6526.5,"sma_60":6390.33,"sma_120":6222.33},{"date":"2026-06-02","open":5860,"high":5970,"low":5800,"close":5960,"volume":16365,"rsi_14":34.62,"sma_20":6483.0,"sma_60":6391.33,"sma_120":6220.33},{"date":"2026-06-04","open":6020,"high":6140,"low":5950,"close":5990,"volume":20039,"rsi_14":35.87,"sma_20":6440.5,"sma_60":6392.0,"sma_120":6218.5},{"date":"2026-06-05","open":5850,"high":5970,"low":5850,"close":5900,"volume":14100,"rsi_14":32.45,"sma_20":6397.5,"sma_60":6395.5,"sma_120":6216.08},{"date":"2026-06-08","open":5740,"high":5810,"low":5650,"close":5680,"volume":19876,"rsi_14":28.71,"sma_20":6344.5,"sma_60":6392.33,"sma_120":6210.92},{"date":"2026-06-09","open":5740,"high":5870,"low":5690,"close":5770,"volume":43626,"rsi_14":31.94,"sma_20":6294.0,"sma_60":6389.17,"sma_120":6206.92},{"date":"2026-06-10","open":5810,"high":5820,"low":5650,"close":5800,"volume":14621,"rsi_14":36.36,"sma_20":6247.5,"sma_60":6386.83,"sma_120":6203.92},{"date":"2026-06-11","open":5900,"high":5900,"low":5620,"close":5780,"volume":14897,"rsi_14":40.0,"sma_20":6210.5,"sma_60":6383.5,"sma_120":6200.83},{"date":"2026-06-12","open":5870,"high":6040,"low":5810,"close":5980,"volume":16490,"rsi_14":38.64,"sma_20":6184.0,"sma_60":6382.83,"sma_120":6199.08},{"date":"2026-06-15","open":6020,"high":6110,"low":5960,"close":6050,"volume":23410,"rsi_14":31.21,"sma_20":6158.5,"sma_60":6383.33,"sma_120":6197.25},{"date":"2026-06-16","open":6140,"high":6170,"low":6030,"close":6160,"volume":24022,"rsi_14":36.14,"sma_20":6138.0,"sma_60":6383.67,"sma_120":6197.08},{"date":"2026-06-17","open":6190,"high":6270,"low":6120,"close":6190,"volume":31825,"rsi_14":68.83,"sma_20":6037.5,"sma_60":6378.83,"sma_120":6199.17},{"date":"2026-06-18","open":6210,"high":6220,"low":6050,"close":6120,"volume":18035,"rsi_14":44.68,"sma_20":6109.0,"sma_60":6382.33,"sma_120":6196.92},{"date":"2026-06-19","open":6180,"high":6190,"low":5760,"close":5920,"volume":26801,"rsi_14":37.18,"sma_20":6098.0,"sma_60":6378.33,"sma_120":6195.08},{"date":"2026-06-22","open":5890,"high":5900,"low":5760,"close":5820,"volume":11039,"rsi_14":45.31,"sma_20":6070.0,"sma_60":6371.5,"sma_120":6192.0},{"date":"2026-06-23","open":5870,"high":5870,"low":5510,"close":5560,"volume":28946,"rsi_14":36.84,"sma_20":6016.0,"sma_60":6360.17,"sma_120":6187.17},{"date":"2026-06-24","open":5560,"high":5880,"low":5530,"close":5700,"volume":66704,"rsi_14":41.1,"sma_20":5970.0,"sma_60":6351.33,"sma_120":6184.0},{"date":"2026-06-25","open":5800,"high":5980,"low":5520,"close":5570,"volume":66833,"rsi_14":40.12,"sma_20":5924.0,"sma_60":6341.0,"sma_120":6180.25},{"date":"2026-06-26","open":5680,"high":5690,"low":5400,"close":5400,"volume":79614,"rsi_14":41.36,"sma_20":5880.5,"sma_60":6330.33,"sma_120":6175.25},{"date":"2026-06-29","open":5310,"high":5830,"low":5310,"close":5830,"volume":31090,"rsi_14":51.53,"sma_20":5856.0,"sma_60":6327.67,"sma_120":6175.0},{"date":"2026-06-30","open":5990,"high":5990,"low":5580,"close":5890,"volume":55746,"rsi_14":52.26,"sma_20":5853.5,"sma_60":6323.17,"sma_120":6175.42},{"date":"2026-07-01","open":5880,"high":6350,"low":5840,"close":6240,"volume":111547,"rsi_14":59.91,"sma_20":5867.5,"sma_60":6325.33,"sma_120":6179.0},{"date":"2026-07-02","open":6200,"high":6200,"low":5950,"close":5990,"volume":46174,"rsi_14":50.21,"sma_20":5867.5,"sma_60":6322.0,"sma_120":6180.67},{"date":"2026-07-03","open":5990,"high":6060,"low":5770,"close":6030,"volume":33686,"rsi_14":49.57,"sma_20":5874.0,"sma_60":6319.17,"sma_120":6182.08},{"date":"2026-07-06","open":6010,"high":6120,"low":5910,"close":5930,"volume":25386,"rsi_14":45.06,"sma_20":5886.5,"sma_60":6315.0,"sma_120":6184.42},{"date":"2026-07-07","open":5930,"high":5980,"low":5740,"close":5900,"volume":20228,"rsi_14":43.78,"sma_20":5893.0,"sma_60":6308.0,"sma_120":6186.17},{"date":"2026-07-08","open":5910,"high":5920,"low":5360,"close":5570,"volume":22606,"rsi_14":39.38,"sma_20":5881.5,"sma_60":6290.83,"sma_120":6184.58},{"date":"2026-07-09","open":5690,"high":5720,"low":5570,"close":5650,"volume":9893,"rsi_14":44.53,"sma_20":5875.0,"sma_60":6273.33,"sma_120":6181.67},{"date":"2026-07-10","open":5570,"high":5800,"low":5560,"close":5800,"volume":14364,"rsi_14":49.6,"sma_20":5866.0,"sma_60":6261.33,"sma_120":6180.67},{"date":"2026-07-13","open":5840,"high":5890,"low":5490,"close":5510,"volume":30892,"rsi_14":49.02,"sma_20":5839.0,"sma_60":6242.5,"sma_120":6177.08},{"date":"2026-07-14","open":5510,"high":5600,"low":5420,"close":5530,"volume":29341,"rsi_14":46.5,"sma_20":5807.5,"sma_60":6224.5,"sma_120":6173.33},{"date":"2026-07-15","open":5560,"high":5700,"low":5500,"close":5630,"volume":20739,"rsi_14":51.25,"sma_20":5779.5,"sma_60":6207.0,"sma_120":6169.92},{"date":"2026-07-16","open":5580,"high":5740,"low":5560,"close":5720,"volume":19229,"rsi_14":56.9,"sma_20":5759.5,"sma_60":6191.0,"sma_120":6167.08},{"date":"2026-07-20","open":5700,"high":5700,"low":5450,"close":5520,"volume":15160,"rsi_14":42.58,"sma_20":5739.5,"sma_60":6171.83,"sma_120":6162.17},{"date":"2026-07-21","open":5470,"high":5620,"low":5290,"close":5530,"volume":23961,"rsi_14":41.18,"sma_20":5725.0,"sma_60":6152.33,"sma_120":6157.92},{"date":"2026-07-22","open":5620,"high":5620,"low":5370,"close":5460,"volume":14006,"rsi_14":27.84,"sma_20":5720.0,"sma_60":6131.67,"sma_120":6153.5},{"date":"2026-07-23","open":5500,"high":5500,"low":5350,"close":5490,"volume":23109,"rsi_14":33.77,"sma_20":5709.5,"sma_60":6109.67,"sma_120":6149.25},{"date":"2026-07-24","open":5480,"high":5540,"low":5340,"close":5440,"volume":23663,"rsi_14":30.97,"sma_20":5703.0,"sma_60":6086.5,"sma_120":6143.92},{"date":"2026-07-27","open":5450,"high":5550,"low":5360,"close":5460,"volume":13805,"rsi_14":34.01,"sma_20":5706.0,"sma_60":6063.33,"sma_120":6139.0},{"date":"2026-07-28","open":5420,"high":5450,"low":5220,"close":5220,"volume":18651,"rsi_14":29.76,"sma_20":5675.5,"sma_60":6035.5,"sma_120":6132.83},{"date":"2026-07-29","open":5220,"high":5290,"low":4960,"close":5030,"volume":37126,"rsi_14":32.47,"sma_20":5632.5,"sma_60":6004.17,"sma_120":6124.83},{"date":"2026-07-30","open":4590,"high":5140,"low":4590,"close":5000,"volume":21959,"rsi_14":28.19,"sma_20":5570.5,"sma_60":5973.67,"sma_120":6117.17},{"date":"2026-07-31","open":5120,"high":5130,"low":4995,"close":5060,"volume":29027,"rsi_14":23.57,"sma_20":5524.0,"sma_60":5944.0,"sma_120":6111.17},{"date":"2026-08-03","open":5080,"high":5110,"low":4790,"close":5020,"volume":31377,"rsi_14":28.7,"sma_20":5473.5,"sma_60":5915.0,"sma_120":6104.75},{"date":"2026-08-04","open":5080,"high":5180,"low":5010,"close":5160,"volume":11236,"rsi_14":35.43,"sma_20":5435.0,"sma_60":5888.67,"sma_120":6097.92},{"date":"2026-08-05","open":5180,"high":5270,"low":5160,"close":5260,"volume":8069,"rsi_14":35.43,"sma_20":5403.0,"sma_60":5863.33,"sma_120":6091.92},{"date":"2026-08-06","open":5290,"high":5320,"low":5170,"close":5290,"volume":19414,"rsi_14":32.23,"sma_20":5389.0,"sma_60":5839.33,"sma_120":6086.75},{"date":"2026-08-07","open":5310,"high":5330,"low":5260,"close":5330,"volume":5837,"rsi_14":40.95,"sma_20":5373.0,"sma_60":5819.5,"sma_120":6081.17},{"date":"2026-08-10","open":5330,"high":5440,"low":5320,"close":5410,"volume":10625,"rsi_14":44.64,"sma_20":5353.5,"sma_60":5801.17,"sma_120":6075.67},{"date":"2026-08-11","open":5380,"high":5530,"low":5370,"close":5450,"volume":11957,"rsi_14":49.54,"sma_20":5350.5,"sma_60":5782.67,"sma_120":6070.0},{"date":"2026-08-12","open":5570,"high":5570,"low":5430,"close":5500,"volume":8403,"rsi_14":50.45,"sma_20":5349.0,"sma_60":5764.83,"sma_120":6064.42},{"date":"2026-08-13","open":5530,"high":5540,"low":5410,"close":5480,"volume":12992,"rsi_14":51.85,"sma_20":5341.5,"sma_60":5747.0,"sma_120":6058.67},{"date":"2026-08-14","open":5540,"high":5560,"low":5410,"close":5560,"volume":7602,"rsi_14":54.39,"sma_20":5333.5,"sma_60":5734.0,"sma_120":6053.08},{"date":"2026-08-18","open":5560,"high":5560,"low":5410,"close":5490,"volume":9705,"rsi_14":63.92,"sma_20":5332.0,"sma_60":5723.17,"sma_120":6046.08},{"date":"2026-08-19","open":5480,"high":5570,"low":5400,"close":5560,"volume":11431,"rsi_14":81.18,"sma_20":5333.5,"sma_60":5709.5,"sma_120":6039.25},{"date":"2026-08-20","open":5560,"high":5600,"low":5500,"close":5590,"volume":11013,"rsi_14":84.71,"sma_20":5340.0,"sma_60":5692.0,"sma_120":6032.92},{"date":"2026-08-21","open":5580,"high":5580,"low":5450,"close":5520,"volume":8605,"rsi_14":76.74,"sma_20":5341.5,"sma_60":5673.67,"sma_120":6026.0},{"date":"2026-08-24","open":5550,"high":5590,"low":5460,"close":5530,"volume":8227,"rsi_14":80.72,"sma_20":5346.0,"sma_60":5657.67,"sma_120":6020.5},{"date":"2026-08-25","open":5590,"high":5600,"low":5470,"close":5550,"volume":21928,"rsi_14":77.46,"sma_20":5350.5,"sma_60":5645.67,"sma_120":6015.25},{"date":"2026-08-26","open":5570,"high":5570,"low":5450,"close":5550,"volume":8692,"rsi_14":73.77,"sma_20":5367.0,"sma_60":5632.83,"sma_120":6010.67},{"date":"2026-08-27","open":5550,"high":5550,"low":5450,"close":5500,"volume":14532,"rsi_14":66.67,"sma_20":5390.5,"sma_60":5625.5,"sma_120":6007.92},{"date":"2026-08-28","open":5530,"high":5570,"low":5460,"close":5520,"volume":15208,"rsi_14":65.57,"sma_20":5416.5,"sma_60":5618.17,"sma_120":6004.75},{"date":"2026-08-31","open":5450,"high":5530,"low":5440,"close":5490,"volume":5157,"rsi_14":57.14,"sma_20":5438.0,"sma_60":5609.83,"sma_120":6000.92},{"date":"2026-09-01","open":5560,"high":5560,"low":5420,"close":5530,"volume":7225,"rsi_14":57.14,"sma_20":5463.5,"sma_60":5603.67,"sma_120":5999.58},{"date":"2026-09-02","open":5530,"high":5530,"low":5440,"close":5470,"volume":932,"rsi_14":47.37,"sma_20":5479.0,"sma_60":5600.17,"sma_120":5996.25},{"date":"2026-09-03","open":5510,"high":5510,"low":5330,"close":5370,"volume":11378,"rsi_14":41.54,"sma_20":5484.5,"sma_60":5593.5,"sma_120":5991.33},{"date":"2026-09-04","open":5330,"high":5420,"low":5280,"close":5370,"volume":7633,"rsi_14":33.33,"sma_20":5488.5,"sma_60":5586.33,"sma_120":5986.58},{"date":"2026-09-07","open":5400,"high":5440,"low":5300,"close":5300,"volume":21968,"rsi_14":33.33,"sma_20":5487.0,"sma_60":5578.33,"sma_120":5980.92},{"date":"2026-09-08","open":5390,"high":5390,"low":5260,"close":5310,"volume":9904,"rsi_14":25.49,"sma_20":5482.0,"sma_60":5567.17,"sma_120":5975.0},{"date":"2026-09-09","open":5350,"high":5350,"low":5210,"close":5330,"volume":8672,"rsi_14":24.0,"sma_20":5476.0,"sma_60":5555.17,"sma_120":5969.25},{"date":"2026-09-10","open":5330,"high":5330,"low":5240,"close":5320,"volume":2422,"rsi_14":27.27,"sma_20":5467.0,"sma_60":5541.17,"sma_120":5962.42},{"date":"2026-09-11","open":5300,"high":5300,"low":5190,"close":5260,"volume":6949,"rsi_14":22.45,"sma_20":5456.0,"sma_60":5525.67,"sma_120":5955.0},{"date":"2026-09-14","open":5250,"high":6000,"low":5150,"close":5360,"volume":7787,"rsi_14":33.33,"sma_20":5446.0,"sma_60":5513.0,"sma_120":5947.67},{"date":"2026-09-15","open":5290,"high":5290,"low":5110,"close":5190,"volume":10010,"rsi_14":25.68,"sma_20":5431.0,"sma_60":5500.83,"sma_120":5939.58},{"date":"2026-09-16","open":5190,"high":5190,"low":4995,"close":5120,"volume":18619,"rsi_14":25.0,"sma_20":5409.0,"sma_60":5489.17,"sma_120":5930.33},{"date":"2026-09-17","open":5090,"high":5090,"low":4980,"close":5090,"volume":10688,"rsi_14":22.08,"sma_20":5384.0,"sma_60":5481.33,"sma_120":5920.75},{"date":"2026-09-18","open":5120,"high":5120,"low":5050,"close":5090,"volume":2938,"rsi_14":22.97,"sma_20":5362.5,"sma_60":5471.17,"sma_120":5911.25},{"date":"2026-09-21","open":5090,"high":5110,"low":5010,"close":5090,"volume":6443,"rsi_14":18.57,"sma_20":5340.5,"sma_60":5463.17,"sma_120":5902.08},{"date":"2026-09-22","open":5090,"high":5450,"low":5050,"close":5440,"volume":62688,"rsi_14":48.48,"sma_20":5335.0,"sma_60":5463.83,"sma_120":5897.08},{"date":"2026-09-23","open":5390,"high":5400,"low":5210,"close":5230,"volume":4087,"rsi_14":43.64,"sma_20":5319.0,"sma_60":5453.83,"sma_120":5890.75},{"date":"2026-09-28","open":5340,"high":5340,"low":5210,"close":5270,"volume":4339,"rsi_14":45.61,"sma_20":5307.5,"sma_60":5443.5,"sma_120":5883.33},{"date":"2026-09-29","open":5270,"high":5370,"low":5170,"close":5240,"volume":10187,"rsi_14":47.27,"sma_20":5293.5,"sma_60":5426.83,"sma_120":5876.08},{"date":"2026-09-30","open":5290,"high":5290,"low":5070,"close":5150,"volume":14699,"rsi_14":43.22,"sma_20":5276.5,"sma_60":5412.83,"sma_120":5867.42},{"date":"2026-10-01","open":5180,"high":5480,"low":5090,"close":5320,"volume":20368,"rsi_14":49.62,"sma_20":5266.0,"sma_60":5401.0,"sma_120":5860.08},{"date":"2026-10-02","open":5330,"high":5540,"low":5260,"close":5500,"volume":25403,"rsi_14":56.0,"sma_20":5267.5,"sma_60":5393.83,"sma_120":5854.42},{"date":"2026-10-06","open":5490,"high":5800,"low":5400,"close":5600,"volume":6152,"rsi_14":61.04,"sma_20":5279.0,"sma_60":5388.83,"sma_120":5848.42},{"date":"2026-10-07","open":5460,"high":5500,"low":5420,"close":5500,"volume":5090,"rsi_14":54.55,"sma_20":5285.5,"sma_60":5387.67,"sma_120":5839.25},{"date":"2026-10-08","open":5460,"high":5600,"low":5390,"close":5420,"volume":3169,"rsi_14":57.93,"sma_20":5291.5,"sma_60":5383.83,"sma_120":5828.58},{"date":"2026-10-12","open":5500,"high":5500,"low":5340,"close":5460,"volume":4551,"rsi_14":61.97,"sma_20":5299.0,"sma_60":5378.17,"sma_120":5819.75},{"date":"2026-10-13","open":5410,"high":5800,"low":4985,"close":5290,"volume":33751,"rsi_14":56.41,"sma_20":5297.0,"sma_60":5374.5,"sma_120":5808.5},{"date":"2026-10-14","open":5330,"high":5330,"low":5120,"close":5190,"volume":5824,"rsi_14":53.01,"sma_20":5290.5,"sma_60":5368.83,"sma_120":5796.67},{"date":"2026-10-15","open":5240,"high":5500,"low":5070,"close":5270,"volume":19032,"rsi_14":55.17,"sma_20":5291.0,"sma_60":5362.83,"sma_120":5784.92},{"date":"2026-10-16","open":5160,"high":5270,"low":5110,"close":5260,"volume":4639,"rsi_14":43.57,"sma_20":5286.0,"sma_60":5355.17,"sma_120":5773.08},{"date":"2026-10-19","open":5250,"high":5460,"low":5190,"close":5450,"volume":9754,"rsi_14":57.97,"sma_20":5299.0,"sma_60":5354.0,"sma_120":5762.92},{"date":"2026-10-20","open":5400,"high":5400,"low":5200,"close":5300,"volume":6473,"rsi_14":51.01,"sma_20":5308.0,"sma_60":5350.17,"sma_120":5751.25},{"date":"2026-10-21","open":5340,"high":5500,"low":5330,"close":5460,"volume":10222,"rsi_14":56.79,"sma_20":5326.5,"sma_60":5350.17,"sma_120":5740.92},{"date":"2026-10-22","open":5510,"high":5520,"low":5350,"close":5440,"volume":5511,"rsi_14":59.35,"sma_20":5344.0,"sma_60":5349.33,"sma_120":5729.5},{"date":"2026-10-23","open":5320,"high":5523,"low":5088,"close":5510,"volume":18971,"rsi_14":56.55,"sma_20":5365.0,"sma_60":5350.5,"sma_120":5718.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.77,"pbr":0.71,"ttm_eps":null,"close":7862.9551},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.76,"pbr":0.6,"ttm_eps":null,"close":6816.481},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.39,"pbr":0.47,"ttm_eps":null,"close":5576.2002},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.19,"pbr":0.49,"ttm_eps":null,"close":5742.8003},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.55,"pbr":0.5,"ttm_eps":null,"close":6213.2002},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.88,"pbr":0.52,"ttm_eps":null,"close":6605.2002},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.14,"pbr":0.46,"ttm_eps":null,"close":5840.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.41,"pbr":0.46,"ttm_eps":null,"close":5990.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.75,"pbr":0.43,"ttm_eps":null,"close":5890.0}],"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":"제일테크노스","phase":"above-fold","symbol_resolved":true}