{"status":"ok","report":{"price_analysis":{"current":6590.0,"change_1d":-2.2,"change_7d":-7.8,"change_30d":-4.5,"high_30d":7330.0,"low_30d":6370.0,"position_in_range":23.0,"support":6466.0,"resistance":7234.0},"summary":"토탈소프트(045340)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 564.30억. 현재가 6,590원, 전일 대비 -2.2%, 30일 -4.5%. PER 5.5배 / ROE 9.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.63만, 기관 순매수 9000.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.5배입니다. ROE 9.0%입니다. 시가총액 564.30억. 매출 294.89억, 영업이익 88.66억.","grade":"C","comment":"PER 5.53배, ROE 9.0%","per":5.53,"pbr":1.42,"roe":9.0,"eps":1191.5300000000002,"revenue":29489186617.0,"operating_income":8866470845.0,"net_income":10103391970.0,"market_cap":56429926170,"profit_margin":34.26,"roa":6.46,"operating_margin":30.07,"gross_margin":56.81,"debt_ratio":0.3919772053269412,"total_assets":55479136332.0,"total_equity":39856354055.0,"total_debt":15622782277.0,"dividend_yield":1.31,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(7.31)가 시그널선(35.29)을 하회합니다(데드크로스). SMA20 6844, SMA60 6732 — 혼조세입니다. 볼린저밴드 6576~7111 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.95774647887324,"macd":7.312590492577328,"macd_signal":35.291770354836274,"sma_20":6843.5,"sma_60":6732.5,"bb_upper":7110.578640104371,"bb_lower":6576.421359895629,"atr_14":270.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.63만, 기관 순매수 9000.00. 30일 누적: 외국인 10.20만, 기관 6.59만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-16279.0,"institutional_flow":9000.0,"data":[{"date":"2026-10-23","foreign_net":852.0,"institution_net":5000.0,"retail_net":-5852.0},{"date":"2026-10-22","foreign_net":-4103.0,"institution_net":5000.0,"retail_net":-897.0},{"date":"2026-10-21","foreign_net":-1526.0,"institution_net":-1000.0,"retail_net":2526.0},{"date":"2026-10-20","foreign_net":-1663.0,"institution_net":0.0,"retail_net":1663.0},{"date":"2026-10-19","foreign_net":-9839.0,"institution_net":0.0,"retail_net":9839.0},{"date":"2026-10-16","foreign_net":35154.0,"institution_net":0.0,"retail_net":-35154.0},{"date":"2026-10-15","foreign_net":7600.0,"institution_net":0.0,"retail_net":-7600.0},{"date":"2026-10-14","foreign_net":5678.0,"institution_net":13.0,"retail_net":-5691.0},{"date":"2026-10-13","foreign_net":2362.0,"institution_net":4003.0,"retail_net":-6365.0},{"date":"2026-10-12","foreign_net":1796.0,"institution_net":5000.0,"retail_net":-6796.0},{"date":"2026-10-08","foreign_net":11787.0,"institution_net":4542.0,"retail_net":-16329.0},{"date":"2026-10-07","foreign_net":-775.0,"institution_net":5000.0,"retail_net":-4225.0},{"date":"2026-10-06","foreign_net":7214.0,"institution_net":1621.0,"retail_net":-8835.0},{"date":"2026-10-02","foreign_net":1923.0,"institution_net":-352.0,"retail_net":-1571.0},{"date":"2026-10-01","foreign_net":455.0,"institution_net":5000.0,"retail_net":-5455.0},{"date":"2026-09-30","foreign_net":221.0,"institution_net":5000.0,"retail_net":-5221.0},{"date":"2026-09-29","foreign_net":9250.0,"institution_net":0.0,"retail_net":-9250.0},{"date":"2026-09-28","foreign_net":4625.0,"institution_net":0.0,"retail_net":-4625.0},{"date":"2026-09-23","foreign_net":-291.0,"institution_net":0.0,"retail_net":291.0},{"date":"2026-09-22","foreign_net":1055.0,"institution_net":645.0,"retail_net":-1700.0},{"date":"2026-09-21","foreign_net":4286.0,"institution_net":5000.0,"retail_net":-9286.0},{"date":"2026-09-18","foreign_net":1670.0,"institution_net":2302.0,"retail_net":-3972.0},{"date":"2026-09-17","foreign_net":-846.0,"institution_net":5000.0,"retail_net":-4154.0},{"date":"2026-09-16","foreign_net":4715.0,"institution_net":2500.0,"retail_net":-7215.0},{"date":"2026-09-15","foreign_net":2701.0,"institution_net":5000.0,"retail_net":-7701.0},{"date":"2026-09-14","foreign_net":6751.0,"institution_net":1487.0,"retail_net":-8238.0},{"date":"2026-09-11","foreign_net":2395.0,"institution_net":0.0,"retail_net":-2395.0},{"date":"2026-09-10","foreign_net":4151.0,"institution_net":97.0,"retail_net":-4248.0},{"date":"2026-09-09","foreign_net":-3222.0,"institution_net":0.0,"retail_net":3222.0},{"date":"2026-09-08","foreign_net":7605.0,"institution_net":5000.0,"retail_net":-12605.0}],"periods":{"d1":{"foreign_net":852.0,"institution_net":5000.0,"retail_net":-5852.0},"d3":{"foreign_net":-4777.0,"institution_net":9000.0,"retail_net":-4223.0},"d7":{"foreign_net":26475.0,"institution_net":9000.0,"retail_net":-35475.0},"d14":{"foreign_net":56460.0,"institution_net":28827.0,"retail_net":-85287.0},"d30":{"foreign_net":101981.0,"institution_net":65858.0,"retail_net":-167839.0}}},"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 5.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +30.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.1,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-83.2,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.0%","metrics":[{"name":"ROE","value":9.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":30.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":34.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.0,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 5.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +30.1%"},"profitability":{"grade":"C","reason":"ROE 9.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.98,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"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":56.81,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":30.07,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":34.26,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.53,"current_pbr":1.42,"per_5y_high":13.03,"per_5y_low":5.1,"per_5y_avg":8.04,"per_percentile":11.1,"pbr_5y_high":3.4,"pbr_5y_low":1.53,"pbr_5y_avg":2.22,"pbr_percentile":0.0,"per_5y_median":7.13,"pbr_5y_median":2.04,"history":[{"quarter":"2024-Q2","per":9.71,"pbr":2.25},{"quarter":"2024-Q3","per":8.28,"pbr":1.98},{"quarter":"2024-Q4","per":13.03,"pbr":3.4},{"quarter":"2025-Q1","per":10.22,"pbr":2.7},{"quarter":"2025-Q2","per":6.18,"pbr":2.04},{"quarter":"2025-Q3","per":6.81,"pbr":2.36},{"quarter":"2025-Q4","per":7.13,"pbr":1.95},{"quarter":"2026-Q1","per":5.87,"pbr":1.79},{"quarter":"2026-Q2","per":5.1,"pbr":1.53},{"quarter":"현재","per":5.53,"pbr":1.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5263.0547,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4898.3862,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9294.1211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7736.8872,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6524.6108,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8111.4121,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6080.0,"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":"Industrials","industry":"INFRASTRUCTURE OPERATIONS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.71,"eps":541.97,"close":5263.05,"source":"reported"},{"date":"2024-07","per":9.08,"eps":541.97,"close":4923.03,"source":"reported"},{"date":"2024-08","per":8.57,"eps":541.97,"close":4647.06,"source":"reported"},{"date":"2024-09","per":8.28,"eps":591.81,"close":4898.39,"source":"reported"},{"date":"2024-10","per":9.08,"eps":591.81,"close":5371.47,"source":"reported"},{"date":"2024-11","per":7.79,"eps":591.81,"close":4612.56,"source":"reported"},{"date":"2024-12","per":13.03,"eps":713.12,"close":9294.12,"source":"reported"},{"date":"2025-01","per":10.03,"eps":713.12,"close":7155.39,"source":"reported"},{"date":"2025-02","per":11.25,"eps":713.12,"close":8022.71,"source":"reported"},{"date":"2025-03","per":10.22,"eps":756.82,"close":7736.89,"source":"reported"},{"date":"2025-04","per":10.16,"eps":756.82,"close":7687.61,"source":"reported"},{"date":"2025-05","per":7.8,"eps":756.82,"close":5903.69,"source":"reported"},{"date":"2025-06","per":6.18,"eps":1056.3,"close":6524.61,"source":"reported"},{"date":"2025-07","per":6.46,"eps":1056.3,"close":6820.29,"source":"reported"},{"date":"2025-08","per":8.55,"eps":1056.3,"close":9028.01,"source":"reported"},{"date":"2025-09","per":6.81,"eps":1190.81,"close":8111.41,"source":"reported"},{"date":"2025-10","per":6.45,"eps":1190.81,"close":7677.75,"source":"reported"},{"date":"2025-11","per":5.66,"eps":1190.81,"close":6741.44,"source":"reported"},{"date":"2025-12","per":7.13,"eps":996.75,"close":7110.0,"source":"reported"},{"date":"2026-01","per":7.22,"eps":996.75,"close":7200.0,"source":"reported"},{"date":"2026-02","per":7.32,"eps":996.75,"close":7300.0,"source":"reported"},{"date":"2026-03","per":5.87,"eps":1140.74,"close":6700.0,"source":"reported"},{"date":"2026-04","per":6.31,"eps":1140.74,"close":7200.0,"source":"reported"},{"date":"2026-05","per":6.27,"eps":1140.74,"close":7150.0,"source":"reported"},{"date":"2026-06","per":5.1,"eps":1191.53,"close":6080.0,"source":"reported"},{"date":"2026-07","per":5.38,"eps":1191.53,"close":6410.0,"source":"reported"},{"date":"2026-08","per":5.81,"eps":1191.53,"close":6920.0,"source":"reported"},{"date":"2026-09","per":5.69,"eps":1191.53,"close":6780.0,"source":"reported"},{"date":"2026-10","per":5.48,"eps":1191.53,"close":6530.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.68,"std":1.96,"upper_1sd":9.64,"lower_1sd":5.72,"current":5.48,"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":1.31,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":13.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.31,"summary":"배당수익률 1.31%","metrics":[{"name":"배당수익률","value":1.31,"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":"5.5배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"9.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:54.651276+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["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":0.08997647140657407,"dividend_yield":null,"eps":430.0,"revenue":9595516529.0,"operating_income":4176931287.0,"net_income":3586134101.0,"market_cap":null,"profit_margin":0.37373017806408076,"operating_margin":0.4353003065938442,"roa":0.06463932818888425,"gross_margin":0.5680825725770577,"total_equity":39856354055.0,"total_assets":55479136332.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.67,"pbr":1.79,"roe":0.06844870248961889,"dividend_yield":1.31,"eps":299.97,"revenue":7375102190.0,"operating_income":1856124852.0,"net_income":2567166725.0,"market_cap":65500000000.0,"profit_margin":0.3480855802216349,"operating_margin":0.25167445876434696,"roa":0.045739711879910036,"gross_margin":0.4619616954758426,"total_equity":37504972799.0,"total_assets":56125555223.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04007620248644126,"dividend_yield":null,"eps":171.21,"revenue":5747670423.0,"operating_income":408010971.0,"net_income":1465240919.0,"market_cap":null,"profit_margin":0.2549277900724197,"operating_margin":0.07098718976079328,"roa":0.026646246978794082,"gross_margin":0.35722948497250673,"total_equity":36561371290.0,"total_assets":54988641371.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0719975808777928,"dividend_yield":null,"eps":290.35,"revenue":6770897475.0,"operating_income":2425403735.0,"net_income":2484850225.0,"market_cap":null,"profit_margin":0.3669897874210538,"operating_margin":0.3582100813009283,"roa":0.04635681677670917,"gross_margin":0.4805787770401885,"total_equity":34512968279.0,"total_assets":53602693148.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10131310021095154,"dividend_yield":null,"eps":379.21,"revenue":9652523113.0,"operating_income":5101427139.0,"net_income":3245307052.0,"market_cap":null,"profit_margin":0.3362133417354087,"operating_margin":0.5285071145936349,"roa":0.06234145243814169,"gross_margin":0.6480598854588829,"total_equity":32032452321.0,"total_assets":52056968920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04638164861437479,"dividend_yield":null,"eps":155.98,"revenue":5323934148.0,"operating_income":1423238900.0,"net_income":1334914877.0,"market_cap":null,"profit_margin":0.25073842761587817,"operating_margin":0.26732841925452006,"roa":0.02931925946355805,"gross_margin":0.46691339315942265,"total_equity":28781100217.0,"total_assets":45530306748.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.113889525419823,"dividend_yield":null,"eps":365.27,"revenue":6555565840.0,"operating_income":2387455889.0,"net_income":3125994770.0,"market_cap":null,"profit_margin":0.4768459117481764,"operating_margin":0.3641876151151584,"roa":0.07308923560767216,"gross_margin":0.5153618264933787,"total_equity":27447605550.0,"total_assets":42769564410.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05370931469092296,"dividend_yield":null,"eps":155.84,"revenue":5730450034.0,"operating_income":1971858227.0,"net_income":1333653746.0,"market_cap":null,"profit_margin":0.23273106616184483,"operating_margin":0.34410180968345216,"roa":0.034927543551173675,"gross_margin":0.5222684580168874,"total_equity":24830958162.0,"total_assets":38183439498.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029051325368404032,"dividend_yield":null,"eps":79.73,"revenue":4005900094.0,"operating_income":487350896.0,"net_income":682332752.0,"market_cap":null,"profit_margin":0.17033194437923993,"operating_margin":0.12165827518513246,"roa":0.01840479886777045,"gross_margin":0.35017224870411356,"total_equity":23487147087.0,"total_assets":37073632638.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04212457467796183,"dividend_yield":null,"eps":112.28,"revenue":4418208892.0,"operating_income":322297818.0,"net_income":960873984.0,"market_cap":null,"profit_margin":0.21748043324521016,"operating_margin":0.0729476187926698,"roa":0.026647583805166686,"gross_margin":0.35583204493718174,"total_equity":22810295210.0,"total_assets":36058578182.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09554770732112848,"dividend_yield":null,"eps":243.96,"revenue":5620716882.0,"operating_income":2708800908.0,"net_income":2087818182.0,"market_cap":null,"profit_margin":0.3714505152689881,"operating_margin":0.4819315693830387,"roa":0.059698447399559464,"gross_margin":0.625529362857526,"total_equity":21851054730.0,"total_assets":34972738370.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.044265196173412145,"dividend_yield":null,"eps":106.0,"revenue":3456798226.0,"operating_income":566251139.0,"net_income":907209888.0,"market_cap":null,"profit_margin":0.262442245305642,"operating_margin":0.16380798125299662,"roa":0.028795344947128862,"gross_margin":0.39576454353341245,"total_equity":20494880096.0,"total_assets":31505435676.0}],"current_price":6590.0,"change_pct":-2.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3055.0},{"date":"2016-10-25","close":3105.0},{"date":"2016-10-26","close":3090.0},{"date":"2016-10-27","close":3395.0},{"date":"2016-10-28","close":3135.0},{"date":"2016-10-31","close":2995.0},{"date":"2016-11-01","close":2945.0},{"date":"2016-11-02","close":2840.0},{"date":"2016-11-03","close":3265.0},{"date":"2016-11-04","close":3855.0},{"date":"2016-11-07","close":3920.0},{"date":"2016-11-08","close":3685.0},{"date":"2016-11-09","close":3300.0},{"date":"2016-11-10","close":3450.0},{"date":"2016-11-11","close":3570.0},{"date":"2016-11-14","close":3790.0},{"date":"2016-11-15","close":3860.0},{"date":"2016-11-16","close":4070.0},{"date":"2016-11-17","close":5290.0},{"date":"2016-11-18","close":5390.0},{"date":"2016-11-21","close":5290.0},{"date":"2016-11-22","close":5440.0},{"date":"2016-11-23","close":5700.0},{"date":"2016-11-24","close":5710.0},{"date":"2016-11-25","close":5800.0},{"date":"2016-11-28","close":5520.0},{"date":"2016-11-29","close":5320.0},{"date":"2016-11-30","close":5140.0},{"date":"2016-12-01","close":5040.0},{"date":"2016-12-02","close":4905.0},{"date":"2016-12-05","close":5030.0},{"date":"2016-12-06","close":5050.0},{"date":"2016-12-07","close":4680.0},{"date":"2016-12-08","close":4525.0},{"date":"2016-12-09","close":4640.0},{"date":"2016-12-12","close":4610.0},{"date":"2016-12-13","close":4425.0},{"date":"2016-12-14","close":4280.0},{"date":"2016-12-15","close":4295.0},{"date":"2016-12-16","close":4140.0},{"date":"2016-12-19","close":4165.0},{"date":"2016-12-20","close":4140.0},{"date":"2016-12-21","close":4415.0},{"date":"2016-12-22","close":4295.0},{"date":"2016-12-23","close":4235.0},{"date":"2016-12-26","close":3980.0},{"date":"2016-12-27","close":3920.0},{"date":"2016-12-28","close":3970.0},{"date":"2016-12-29","close":3865.0},{"date":"2017-01-02","close":3925.0},{"date":"2017-01-03","close":4020.0},{"date":"2017-01-04","close":4055.0},{"date":"2017-01-05","close":4140.0},{"date":"2017-01-06","close":4100.0},{"date":"2017-01-09","close":4020.0},{"date":"2017-01-10","close":3890.0},{"date":"2017-01-11","close":4130.0},{"date":"2017-01-12","close":4080.0},{"date":"2017-01-13","close":3950.0},{"date":"2017-01-16","close":3810.0},{"date":"2017-01-17","close":3690.0},{"date":"2017-01-18","close":3700.0},{"date":"2017-01-19","close":3685.0},{"date":"2017-01-20","close":3485.0},{"date":"2017-01-23","close":3405.0},{"date":"2017-01-24","close":3430.0},{"date":"2017-01-25","close":3435.0},{"date":"2017-01-26","close":3550.0},{"date":"2017-01-31","close":3430.0},{"date":"2017-02-01","close":3400.0},{"date":"2017-02-02","close":3085.0},{"date":"2017-02-03","close":3050.0},{"date":"2017-02-06","close":3165.0},{"date":"2017-02-07","close":3145.0},{"date":"2017-02-08","close":3175.0},{"date":"2017-02-09","close":3280.0},{"date":"2017-02-10","close":3220.0},{"date":"2017-02-13","close":3190.0},{"date":"2017-02-14","close":3250.0},{"date":"2017-02-15","close":3225.0},{"date":"2017-02-16","close":3300.0},{"date":"2017-02-17","close":3315.0},{"date":"2017-02-20","close":3385.0},{"date":"2017-02-21","close":3290.0},{"date":"2017-02-22","close":3395.0},{"date":"2017-02-23","close":3345.0},{"date":"2017-02-24","close":3290.0},{"date":"2017-02-27","close":3375.0},{"date":"2017-02-28","close":3325.0},{"date":"2017-03-02","close":3385.0},{"date":"2017-03-03","close":3190.0},{"date":"2017-03-06","close":3130.0},{"date":"2017-03-07","close":3150.0},{"date":"2017-03-08","close":3175.0},{"date":"2017-03-09","close":3150.0},{"date":"2017-03-10","close":3435.0},{"date":"2017-03-13","close":3435.0},{"date":"2017-03-14","close":3415.0},{"date":"2017-03-15","close":3460.0},{"date":"2017-03-16","close":3600.0},{"date":"2017-03-17","close":3840.0},{"date":"2017-03-20","close":3720.0},{"date":"2017-03-21","close":3620.0},{"date":"2017-03-22","close":3460.0},{"date":"2017-03-23","close":3440.0},{"date":"2017-03-24","close":3275.0},{"date":"2017-03-27","close":3205.0},{"date":"2017-03-28","close":3365.0},{"date":"2017-03-29","close":3355.0},{"date":"2017-03-30","close":3110.0},{"date":"2017-03-31","close":3200.0},{"date":"2017-04-03","close":3240.0},{"date":"2017-04-04","close":3075.0},{"date":"2017-04-05","close":3100.0},{"date":"2017-04-06","close":3020.0},{"date":"2017-04-07","close":3085.0},{"date":"2017-04-10","close":2970.0},{"date":"2017-04-11","close":2920.0},{"date":"2017-04-12","close":2955.0},{"date":"2017-04-13","close":3000.0},{"date":"2017-04-14","close":2910.0},{"date":"2017-04-17","close":2995.0},{"date":"2017-04-18","close":3035.0},{"date":"2017-04-19","close":3060.0},{"date":"2017-04-20","close":3085.0},{"date":"2017-04-21","close":3170.0},{"date":"2017-04-24","close":3040.0},{"date":"2017-04-25","close":3035.0},{"date":"2017-04-26","close":3000.0},{"date":"2017-04-27","close":2985.0},{"date":"2017-04-28","close":3005.0},{"date":"2017-05-02","close":2915.0},{"date":"2017-05-04","close":2960.0},{"date":"2017-05-08","close":2965.0},{"date":"2017-05-10","close":2965.0},{"date":"2017-05-11","close":3000.0},{"date":"2017-05-12","close":2995.0},{"date":"2017-05-15","close":2990.0},{"date":"2017-05-16","close":2930.0},{"date":"2017-05-17","close":2875.0},{"date":"2017-05-18","close":2765.0},{"date":"2017-05-19","close":2805.0},{"date":"2017-05-22","close":2810.0},{"date":"2017-05-23","close":2805.0},{"date":"2017-05-24","close":2805.0},{"date":"2017-05-25","close":2875.0},{"date":"2017-05-26","close":2890.0},{"date":"2017-05-29","close":2800.0},{"date":"2017-05-30","close":2780.0},{"date":"2017-05-31","close":2780.0},{"date":"2017-06-01","close":2770.0},{"date":"2017-06-02","close":2835.0},{"date":"2017-06-05","close":2995.0},{"date":"2017-06-07","close":2990.0},{"date":"2017-06-08","close":2950.0},{"date":"2017-06-09","close":3045.0},{"date":"2017-06-12","close":2940.0},{"date":"2017-06-13","close":2935.0},{"date":"2017-06-14","close":2980.0},{"date":"2017-06-15","close":3080.0},{"date":"2017-06-16","close":3040.0},{"date":"2017-06-19","close":3020.0},{"date":"2017-06-20","close":3025.0},{"date":"2017-06-21","close":2950.0},{"date":"2017-06-22","close":3050.0},{"date":"2017-06-23","close":3090.0},{"date":"2017-06-26","close":3010.0},{"date":"2017-06-27","close":3030.0},{"date":"2017-06-28","close":3225.0},{"date":"2017-06-29","close":3240.0},{"date":"2017-06-30","close":3165.0},{"date":"2017-07-03","close":3150.0},{"date":"2017-07-04","close":3140.0},{"date":"2017-07-05","close":3170.0},{"date":"2017-07-06","close":3135.0},{"date":"2017-07-07","close":3260.0},{"date":"2017-07-10","close":3330.0},{"date":"2017-07-11","close":3255.0},{"date":"2017-07-12","close":3175.0},{"date":"2017-07-13","close":3190.0},{"date":"2017-07-14","close":3235.0},{"date":"2017-07-17","close":3215.0},{"date":"2017-07-18","close":3240.0},{"date":"2017-07-19","close":3240.0},{"date":"2017-07-20","close":3160.0},{"date":"2017-07-21","close":3100.0},{"date":"2017-07-24","close":3090.0},{"date":"2017-07-25","close":3045.0},{"date":"2017-07-26","close":3010.0},{"date":"2017-07-27","close":2970.0},{"date":"2017-07-28","close":2945.0},{"date":"2017-07-31","close":2885.0},{"date":"2017-08-01","close":2990.0},{"date":"2017-08-02","close":3005.0},{"date":"2017-08-03","close":3010.0},{"date":"2017-08-04","close":3020.0},{"date":"2017-08-07","close":3070.0},{"date":"2017-08-08","close":3040.0},{"date":"2017-08-09","close":3010.0},{"date":"2017-08-10","close":3000.0},{"date":"2017-08-11","close":2990.0},{"date":"2017-08-14","close":2950.0},{"date":"2017-08-16","close":2965.0},{"date":"2017-08-17","close":3055.0},{"date":"2017-08-18","close":3165.0},{"date":"2017-08-21","close":3115.0},{"date":"2017-08-22","close":3085.0},{"date":"2017-08-23","close":3130.0},{"date":"2017-08-24","close":3150.0},{"date":"2017-08-25","close":3120.0},{"date":"2017-08-28","close":3205.0},{"date":"2017-08-29","close":3300.0},{"date":"2017-08-30","close":3290.0},{"date":"2017-08-31","close":3420.0},{"date":"2017-09-01","close":3400.0},{"date":"2017-09-04","close":3295.0},{"date":"2017-09-05","close":3305.0},{"date":"2017-09-06","close":3400.0},{"date":"2017-09-07","close":3370.0},{"date":"2017-09-08","close":3335.0},{"date":"2017-09-11","close":3405.0},{"date":"2017-09-12","close":3340.0},{"date":"2017-09-13","close":3350.0},{"date":"2017-09-14","close":3350.0},{"date":"2017-09-15","close":3375.0},{"date":"2017-09-18","close":3480.0},{"date":"2017-09-19","close":3460.0},{"date":"2017-09-20","close":3340.0},{"date":"2017-09-21","close":3180.0},{"date":"2017-09-22","close":2955.0},{"date":"2017-09-25","close":2900.0},{"date":"2017-09-26","close":2905.0},{"date":"2017-09-27","close":2945.0},{"date":"2017-09-28","close":2940.0},{"date":"2017-09-29","close":2920.0},{"date":"2017-10-10","close":2935.0},{"date":"2017-10-11","close":3000.0},{"date":"2017-10-12","close":3030.0},{"date":"2017-10-13","close":3025.0},{"date":"2017-10-16","close":3020.0},{"date":"2017-10-17","close":3000.0},{"date":"2017-10-18","close":2995.0},{"date":"2017-10-19","close":2960.0},{"date":"2017-10-20","close":3000.0},{"date":"2017-10-23","close":3010.0},{"date":"2017-10-24","close":3015.0},{"date":"2017-10-25","close":3015.0},{"date":"2017-10-26","close":3000.0},{"date":"2017-10-27","close":2970.0},{"date":"2017-10-30","close":2920.0},{"date":"2017-10-31","close":2980.0},{"date":"2017-11-01","close":2995.0},{"date":"2017-11-02","close":3005.0},{"date":"2017-11-03","close":2995.0},{"date":"2017-11-06","close":2905.0},{"date":"2017-11-07","close":2915.0},{"date":"2017-11-08","close":2850.0},{"date":"2017-11-09","close":2860.0},{"date":"2017-11-10","close":2800.0},{"date":"2017-11-13","close":2855.0},{"date":"2017-11-14","close":2905.0},{"date":"2017-11-15","close":2845.0},{"date":"2017-11-16","close":2885.0},{"date":"2017-11-17","close":2895.0},{"date":"2017-11-20","close":2965.0},{"date":"2017-11-21","close":2970.0},{"date":"2017-11-22","close":2945.0},{"date":"2017-11-23","close":2980.0},{"date":"2017-11-24","close":3000.0},{"date":"2017-11-27","close":2985.0},{"date":"2017-11-28","close":2985.0},{"date":"2017-11-29","close":3015.0},{"date":"2017-11-30","close":2990.0},{"date":"2017-12-01","close":3050.0},{"date":"2017-12-04","close":3055.0},{"date":"2017-12-05","close":3210.0},{"date":"2017-12-06","close":3275.0},{"date":"2017-12-07","close":3315.0},{"date":"2017-12-08","close":3235.0},{"date":"2017-12-11","close":3345.0},{"date":"2017-12-12","close":3395.0},{"date":"2017-12-13","close":3410.0},{"date":"2017-12-14","close":3310.0},{"date":"2017-12-15","close":3250.0},{"date":"2017-12-18","close":3335.0},{"date":"2017-12-19","close":3290.0},{"date":"2017-12-20","close":3265.0},{"date":"2017-12-21","close":3075.0},{"date":"2017-12-22","close":3160.0},{"date":"2017-12-26","close":3350.0},{"date":"2017-12-27","close":3300.0},{"date":"2017-12-28","close":3350.0},{"date":"2018-01-02","close":3346.0806},{"date":"2018-01-03","close":3410.144},{"date":"2018-01-04","close":3351.0085},{"date":"2018-01-05","close":3306.657},{"date":"2018-01-08","close":3242.5935},{"date":"2018-01-09","close":3237.6655},{"date":"2018-01-10","close":3301.729},{"date":"2018-01-11","close":3449.5676},{"date":"2018-01-12","close":3415.072},{"date":"2018-01-15","close":3444.6396},{"date":"2018-01-16","close":3321.4409},{"date":"2018-01-17","close":3277.0894},{"date":"2018-01-18","close":3257.3774},{"date":"2018-01-19","close":3282.0173},{"date":"2018-01-22","close":3252.4495},{"date":"2018-01-23","close":3306.657},{"date":"2018-01-24","close":3370.7205},{"date":"2018-01-25","close":3395.3601},{"date":"2018-01-26","close":3548.1267},{"date":"2018-01-29","close":3562.9106},{"date":"2018-01-30","close":3626.9739},{"date":"2018-01-31","close":3710.7493},{"date":"2018-02-01","close":3700.8933},{"date":"2018-02-02","close":3774.8125},{"date":"2018-02-05","close":4040.9221},{"date":"2018-02-06","close":4050.7781},{"date":"2018-02-07","close":3799.4524},{"date":"2018-02-08","close":3824.092},{"date":"2018-02-09","close":3833.948},{"date":"2018-02-12","close":3745.2449},{"date":"2018-02-13","close":3774.8125},{"date":"2018-02-14","close":3902.9395},{"date":"2018-02-19","close":4252.8242},{"date":"2018-02-20","close":4642.1323},{"date":"2018-02-21","close":4499.2217},{"date":"2018-02-22","close":4415.4468},{"date":"2018-02-23","close":4435.1582},{"date":"2018-02-26","close":4307.0317},{"date":"2018-02-27","close":4139.481},{"date":"2018-02-28","close":4188.7607},{"date":"2018-03-02","close":3902.9395},{"date":"2018-03-05","close":3745.2449},{"date":"2018-03-06","close":3843.804},{"date":"2018-03-07","close":3764.9568},{"date":"2018-03-08","close":3769.8845},{"date":"2018-03-09","close":3863.5159},{"date":"2018-03-12","close":3838.876},{"date":"2018-03-13","close":4026.1382},{"date":"2018-03-14","close":4011.3545},{"date":"2018-03-15","close":3932.5071},{"date":"2018-03-16","close":3893.0835},{"date":"2018-03-19","close":3735.3889},{"date":"2018-03-20","close":3799.4524},{"date":"2018-03-21","close":3715.6772},{"date":"2018-03-22","close":3484.0632},{"date":"2018-03-23","close":3360.8645},{"date":"2018-03-26","close":3567.8386},{"date":"2018-03-27","close":3434.7837},{"date":"2018-03-28","close":3390.4321},{"date":"2018-03-29","close":3380.5762},{"date":"2018-03-30","close":3557.9827},{"date":"2018-04-02","close":3498.8472},{"date":"2018-04-03","close":3439.7117},{"date":"2018-04-04","close":3730.4609},{"date":"2018-04-05","close":3557.9827},{"date":"2018-04-06","close":3548.1267},{"date":"2018-04-09","close":3508.7031},{"date":"2018-04-10","close":3444.6396},{"date":"2018-04-11","close":3533.3428},{"date":"2018-04-12","close":3449.5676},{"date":"2018-04-13","close":3484.0632},{"date":"2018-04-16","close":3518.5591},{"date":"2018-04-17","close":3548.1267},{"date":"2018-04-18","close":3562.9106},{"date":"2018-04-19","close":3848.7319},{"date":"2018-04-20","close":3902.9395},{"date":"2018-04-23","close":3937.4351},{"date":"2018-04-24","close":3784.6685},{"date":"2018-04-25","close":3750.1729},{"date":"2018-04-26","close":3789.5964},{"date":"2018-04-27","close":3809.3083},{"date":"2018-04-30","close":4011.3545},{"date":"2018-05-02","close":4169.0488},{"date":"2018-05-03","close":4233.1123},{"date":"2018-05-04","close":4238.04},{"date":"2018-05-08","close":3917.7231},{"date":"2018-05-09","close":3843.804},{"date":"2018-05-10","close":4031.0662},{"date":"2018-05-11","close":4031.0662},{"date":"2018-05-14","close":4075.4177},{"date":"2018-05-15","close":4050.7781},{"date":"2018-05-16","close":3730.4609},{"date":"2018-05-17","close":4021.2102},{"date":"2018-05-18","close":3912.7954},{"date":"2018-05-21","close":4006.4265},{"date":"2018-05-23","close":3873.3716},{"date":"2018-05-24","close":3730.4609},{"date":"2018-05-25","close":3459.4236},{"date":"2018-05-28","close":3720.6052},{"date":"2018-05-29","close":3666.3977},{"date":"2018-05-30","close":3503.7751},{"date":"2018-05-31","close":3686.1094},{"date":"2018-06-01","close":3646.6858},{"date":"2018-06-04","close":3764.9568},{"date":"2018-06-05","close":3612.1902},{"date":"2018-06-07","close":3651.6138},{"date":"2018-06-08","close":3548.1267},{"date":"2018-06-11","close":3420.0},{"date":"2018-06-12","close":3464.3516},{"date":"2018-06-14","close":3252.4495},{"date":"2018-06-15","close":3124.3228},{"date":"2018-06-18","close":3178.5303},{"date":"2018-06-19","close":3237.6655},{"date":"2018-06-20","close":3163.7463},{"date":"2018-06-21","close":3144.0344},{"date":"2018-06-22","close":3050.4033},{"date":"2018-06-25","close":3045.4753},{"date":"2018-06-26","close":2996.1958},{"date":"2018-06-27","close":2838.5015},{"date":"2018-06-28","close":2877.925},{"date":"2018-06-29","close":2877.925},{"date":"2018-07-02","close":2794.1499},{"date":"2018-07-03","close":2799.0776},{"date":"2018-07-04","close":2764.582},{"date":"2018-07-05","close":2690.6628},{"date":"2018-07-06","close":2764.582},{"date":"2018-07-09","close":2725.1584},{"date":"2018-07-10","close":2818.7896},{"date":"2018-07-11","close":2853.2852},{"date":"2018-07-12","close":2966.6282},{"date":"2018-07-13","close":2937.0605},{"date":"2018-07-16","close":2937.0605},{"date":"2018-07-17","close":2882.853},{"date":"2018-07-18","close":2735.0144},{"date":"2018-07-19","close":2779.366},{"date":"2018-07-20","close":2789.2219},{"date":"2018-07-23","close":2636.4553},{"date":"2018-07-24","close":2641.3833},{"date":"2018-07-25","close":2631.5273},{"date":"2018-07-26","close":2680.8069},{"date":"2018-07-27","close":2715.3025},{"date":"2018-07-30","close":2764.582},{"date":"2018-07-31","close":2789.2219},{"date":"2018-08-01","close":2789.2219},{"date":"2018-08-02","close":2769.51},{"date":"2018-08-03","close":2794.1499},{"date":"2018-08-06","close":2838.5015},{"date":"2018-08-07","close":2853.2852},{"date":"2018-08-08","close":2823.7175},{"date":"2018-08-09","close":2833.5735},{"date":"2018-08-10","close":2858.2131},{"date":"2018-08-13","close":2774.438},{"date":"2018-08-14","close":2744.8704},{"date":"2018-08-16","close":2715.3025},{"date":"2018-08-17","close":2744.8704},{"date":"2018-08-20","close":2749.7981},{"date":"2018-08-21","close":2813.8616},{"date":"2018-08-22","close":2897.6367},{"date":"2018-08-23","close":2887.781},{"date":"2018-08-24","close":2863.1411},{"date":"2018-08-27","close":2848.3572},{"date":"2018-08-28","close":2868.0691},{"date":"2018-08-29","close":2828.6455},{"date":"2018-08-30","close":2892.709},{"date":"2018-08-31","close":2882.853},{"date":"2018-09-03","close":2877.925},{"date":"2018-09-04","close":2966.6282},{"date":"2018-09-05","close":3025.7637},{"date":"2018-09-06","close":3030.6917},{"date":"2018-09-07","close":3282.0173},{"date":"2018-09-10","close":3400.2881},{"date":"2018-09-11","close":3370.7205},{"date":"2018-09-12","close":3400.2881},{"date":"2018-09-13","close":3321.4409},{"date":"2018-09-14","close":3178.5303},{"date":"2018-09-17","close":3203.1699},{"date":"2018-09-18","close":3139.1064},{"date":"2018-09-19","close":3035.6196},{"date":"2018-09-20","close":2956.7722},{"date":"2018-09-21","close":3050.4033},{"date":"2018-09-27","close":3163.7463},{"date":"2018-09-28","close":3075.0432},{"date":"2018-10-01","close":2971.5562},{"date":"2018-10-02","close":2966.6282},{"date":"2018-10-04","close":2956.7722},{"date":"2018-10-05","close":2956.7722},{"date":"2018-10-08","close":2868.0691},{"date":"2018-10-10","close":2769.51},{"date":"2018-10-11","close":2675.8789},{"date":"2018-10-12","close":2730.0864},{"date":"2018-10-15","close":2621.6714},{"date":"2018-10-16","close":2744.8704},{"date":"2018-10-17","close":2730.0864},{"date":"2018-10-18","close":2749.7981},{"date":"2018-10-19","close":2749.7981},{"date":"2018-10-22","close":2735.0144},{"date":"2018-10-23","close":2685.7349},{"date":"2018-10-24","close":2513.2563},{"date":"2018-10-25","close":2473.8328},{"date":"2018-10-26","close":2370.3457},{"date":"2018-10-29","close":2168.2996},{"date":"2018-10-30","close":2183.0835},{"date":"2018-10-31","close":2350.634},{"date":"2018-11-01","close":2468.9048},{"date":"2018-11-02","close":2473.8328},{"date":"2018-11-05","close":2414.6973},{"date":"2018-11-06","close":2330.9221},{"date":"2018-11-07","close":2345.7061},{"date":"2018-11-08","close":2385.1296},{"date":"2018-11-09","close":2394.9856},{"date":"2018-11-12","close":2360.4897},{"date":"2018-11-13","close":2335.8501},{"date":"2018-11-14","close":2404.8416},{"date":"2018-11-15","close":2621.6714},{"date":"2018-11-16","close":2582.2478},{"date":"2018-11-19","close":2661.095},{"date":"2018-11-20","close":2670.9509},{"date":"2018-11-21","close":2690.6628},{"date":"2018-11-22","close":2749.7981},{"date":"2018-11-23","close":2759.6541},{"date":"2018-11-26","close":2769.51},{"date":"2018-11-27","close":2749.7981},{"date":"2018-11-28","close":2744.8704},{"date":"2018-11-29","close":2730.0864},{"date":"2018-11-30","close":2680.8069},{"date":"2018-12-03","close":2759.6541},{"date":"2018-12-04","close":3001.1238},{"date":"2018-12-05","close":3015.9077},{"date":"2018-12-06","close":2927.2046},{"date":"2018-12-07","close":3040.5474},{"date":"2018-12-10","close":2922.2766},{"date":"2018-12-11","close":2907.4927},{"date":"2018-12-12","close":3010.9797},{"date":"2018-12-13","close":3079.9712},{"date":"2018-12-14","close":3045.4753},{"date":"2018-12-17","close":3006.0518},{"date":"2018-12-18","close":2956.7722},{"date":"2018-12-19","close":2853.2852},{"date":"2018-12-20","close":2759.6541},{"date":"2018-12-21","close":2764.582},{"date":"2018-12-24","close":2720.2305},{"date":"2018-12-26","close":2601.9597},{"date":"2018-12-27","close":2621.6714},{"date":"2018-12-28","close":2518.1843},{"date":"2019-01-02","close":2567.4639},{"date":"2019-01-03","close":2532.9683},{"date":"2019-01-04","close":2547.7522},{"date":"2019-01-07","close":2601.9597},{"date":"2019-01-08","close":2646.3113},{"date":"2019-01-09","close":2774.438},{"date":"2019-01-10","close":2749.7981},{"date":"2019-01-11","close":2789.2219},{"date":"2019-01-14","close":2794.1499},{"date":"2019-01-15","close":2789.2219},{"date":"2019-01-16","close":2759.6541},{"date":"2019-01-17","close":2651.239},{"date":"2019-01-18","close":2700.5186},{"date":"2019-01-21","close":2710.3745},{"date":"2019-01-22","close":2769.51},{"date":"2019-01-23","close":2789.2219},{"date":"2019-01-24","close":2833.5735},{"date":"2019-01-25","close":2887.781},{"date":"2019-01-28","close":2902.5647},{"date":"2019-01-29","close":2848.3572},{"date":"2019-01-30","close":2927.2046},{"date":"2019-01-31","close":2902.5647},{"date":"2019-02-01","close":2966.6282},{"date":"2019-02-07","close":2951.8442},{"date":"2019-02-08","close":2892.709},{"date":"2019-02-11","close":2769.51},{"date":"2019-02-12","close":2872.9971},{"date":"2019-02-13","close":2951.8442},{"date":"2019-02-14","close":2887.781},{"date":"2019-02-15","close":2818.7896},{"date":"2019-02-18","close":2937.0605},{"date":"2019-02-19","close":2892.709},{"date":"2019-02-20","close":2976.4841},{"date":"2019-02-21","close":2941.9885},{"date":"2019-02-22","close":2932.1326},{"date":"2019-02-25","close":3124.3228},{"date":"2019-02-26","close":3104.6108},{"date":"2019-02-27","close":3050.4033},{"date":"2019-02-28","close":2858.2131},{"date":"2019-03-04","close":2976.4841},{"date":"2019-03-05","close":2986.3401},{"date":"2019-03-06","close":2877.925},{"date":"2019-03-07","close":2868.0691},{"date":"2019-03-08","close":2833.5735},{"date":"2019-03-11","close":2774.438},{"date":"2019-03-12","close":2774.438},{"date":"2019-03-13","close":2784.2939},{"date":"2019-03-14","close":2868.0691},{"date":"2019-03-15","close":2868.0691},{"date":"2019-03-18","close":2902.5647},{"date":"2019-03-19","close":2897.6367},{"date":"2019-03-20","close":2877.925},{"date":"2019-03-21","close":2813.8616},{"date":"2019-03-22","close":2838.5015},{"date":"2019-03-25","close":2769.51},{"date":"2019-03-26","close":2838.5015},{"date":"2019-03-27","close":2863.1411},{"date":"2019-03-28","close":2813.8616},{"date":"2019-03-29","close":2848.3572},{"date":"2019-04-01","close":2897.6367},{"date":"2019-04-02","close":2917.3486},{"date":"2019-04-03","close":2917.3486},{"date":"2019-04-04","close":2966.6282},{"date":"2019-04-05","close":2961.7002},{"date":"2019-04-08","close":2956.7722},{"date":"2019-04-09","close":2956.7722},{"date":"2019-04-10","close":2956.7722},{"date":"2019-04-11","close":3006.0518},{"date":"2019-04-12","close":3030.6917},{"date":"2019-04-15","close":3055.3313},{"date":"2019-04-16","close":2996.1958},{"date":"2019-04-17","close":2981.4121},{"date":"2019-04-18","close":3001.1238},{"date":"2019-04-19","close":3045.4753},{"date":"2019-04-22","close":3060.2593},{"date":"2019-04-23","close":3173.6023},{"date":"2019-04-24","close":3065.1873},{"date":"2019-04-25","close":3060.2593},{"date":"2019-04-26","close":3045.4753},{"date":"2019-04-29","close":3094.7549},{"date":"2019-04-30","close":3006.0518},{"date":"2019-05-02","close":3030.6917},{"date":"2019-05-03","close":3045.4753},{"date":"2019-05-07","close":3129.2507},{"date":"2019-05-08","close":3139.1064},{"date":"2019-05-09","close":2986.3401},{"date":"2019-05-10","close":2996.1958},{"date":"2019-05-13","close":3015.9077},{"date":"2019-05-14","close":2927.2046},{"date":"2019-05-15","close":2902.5647},{"date":"2019-05-16","close":2912.4207},{"date":"2019-05-17","close":2897.6367},{"date":"2019-05-20","close":2902.5647},{"date":"2019-05-21","close":2932.1326},{"date":"2019-05-22","close":2941.9885},{"date":"2019-05-23","close":2902.5647},{"date":"2019-05-24","close":2794.1499},{"date":"2019-05-27","close":2759.6541},{"date":"2019-05-28","close":2789.2219},{"date":"2019-05-29","close":2759.6541},{"date":"2019-05-30","close":2680.8069},{"date":"2019-05-31","close":2754.7261},{"date":"2019-06-03","close":2818.7896},{"date":"2019-06-04","close":2789.2219},{"date":"2019-06-05","close":2794.1499},{"date":"2019-06-07","close":2823.7175},{"date":"2019-06-10","close":2838.5015},{"date":"2019-06-11","close":2872.9971},{"date":"2019-06-12","close":2872.9971},{"date":"2019-06-13","close":2882.853},{"date":"2019-06-14","close":2887.781},{"date":"2019-06-17","close":2882.853},{"date":"2019-06-18","close":2858.2131},{"date":"2019-06-19","close":2838.5015},{"date":"2019-06-20","close":2922.2766},{"date":"2019-06-21","close":2882.853},{"date":"2019-06-24","close":2823.7175},{"date":"2019-06-25","close":2823.7175},{"date":"2019-06-26","close":2877.925},{"date":"2019-06-27","close":3025.7637},{"date":"2019-06-28","close":3035.6196},{"date":"2019-07-01","close":2996.1958},{"date":"2019-07-02","close":2956.7722},{"date":"2019-07-03","close":2932.1326},{"date":"2019-07-04","close":2932.1326},{"date":"2019-07-05","close":3006.0518},{"date":"2019-07-08","close":2917.3486},{"date":"2019-07-09","close":2961.7002},{"date":"2019-07-10","close":2937.0605},{"date":"2019-07-11","close":2892.709},{"date":"2019-07-12","close":2907.4927},{"date":"2019-07-15","close":2966.6282},{"date":"2019-07-16","close":2932.1326},{"date":"2019-07-17","close":2937.0605},{"date":"2019-07-18","close":2991.2678},{"date":"2019-07-19","close":2912.4207},{"date":"2019-07-22","close":2912.4207},{"date":"2019-07-23","close":2833.5735},{"date":"2019-07-24","close":2818.7896},{"date":"2019-07-25","close":2744.8704},{"date":"2019-07-26","close":2715.3025},{"date":"2019-07-29","close":2606.8875},{"date":"2019-07-30","close":2705.4465},{"date":"2019-07-31","close":2675.8789},{"date":"2019-08-01","close":2675.8789},{"date":"2019-08-02","close":2710.3745},{"date":"2019-08-05","close":2572.3918},{"date":"2019-08-06","close":2582.2478},{"date":"2019-08-07","close":2582.2478},{"date":"2019-08-08","close":2636.4553},{"date":"2019-08-09","close":2646.3113},{"date":"2019-08-12","close":2725.1584},{"date":"2019-08-13","close":2656.167},{"date":"2019-08-14","close":2764.582},{"date":"2019-08-16","close":2661.095},{"date":"2019-08-19","close":2784.2939},{"date":"2019-08-20","close":2784.2939},{"date":"2019-08-21","close":2794.1499},{"date":"2019-08-22","close":2730.0864},{"date":"2019-08-23","close":2735.0144},{"date":"2019-08-26","close":2631.5273},{"date":"2019-08-27","close":2621.6714},{"date":"2019-08-28","close":2690.6628},{"date":"2019-08-29","close":2661.095},{"date":"2019-08-30","close":2720.2305},{"date":"2019-09-02","close":2759.6541},{"date":"2019-09-03","close":2759.6541},{"date":"2019-09-04","close":2769.51},{"date":"2019-09-05","close":2823.7175},{"date":"2019-09-06","close":2725.1584},{"date":"2019-09-09","close":2764.582},{"date":"2019-09-10","close":2779.366},{"date":"2019-09-11","close":2749.7981},{"date":"2019-09-16","close":2789.2219},{"date":"2019-09-17","close":2779.366},{"date":"2019-09-18","close":2789.2219},{"date":"2019-09-19","close":2808.9336},{"date":"2019-09-20","close":2858.2131},{"date":"2019-09-23","close":2892.709},{"date":"2019-09-24","close":2912.4207},{"date":"2019-09-25","close":2749.7981},{"date":"2019-09-26","close":2720.2305},{"date":"2019-09-27","close":2690.6628},{"date":"2019-09-30","close":2735.0144},{"date":"2019-10-01","close":2739.9424},{"date":"2019-10-02","close":2828.6455},{"date":"2019-10-04","close":2789.2219},{"date":"2019-10-07","close":2744.8704},{"date":"2019-10-08","close":2789.2219},{"date":"2019-10-10","close":2735.0144},{"date":"2019-10-11","close":2749.7981},{"date":"2019-10-14","close":2764.582},{"date":"2019-10-15","close":2749.7981},{"date":"2019-10-16","close":2759.6541},{"date":"2019-10-17","close":2749.7981},{"date":"2019-10-18","close":2774.438},{"date":"2019-10-21","close":2735.0144},{"date":"2019-10-22","close":2720.2305},{"date":"2019-10-23","close":2715.3025},{"date":"2019-10-24","close":2690.6628},{"date":"2019-10-25","close":2670.9509},{"date":"2019-10-28","close":2700.5186},{"date":"2019-10-29","close":2675.8789},{"date":"2019-10-30","close":2680.8069},{"date":"2019-10-31","close":2690.6628},{"date":"2019-11-01","close":2666.0229},{"date":"2019-11-04","close":2700.5186},{"date":"2019-11-05","close":2661.095},{"date":"2019-11-06","close":2651.239},{"date":"2019-11-07","close":2700.5186},{"date":"2019-11-08","close":2715.3025},{"date":"2019-11-11","close":2759.6541},{"date":"2019-11-12","close":2764.582},{"date":"2019-11-13","close":2779.366},{"date":"2019-11-14","close":2784.2939},{"date":"2019-11-15","close":2784.2939},{"date":"2019-11-18","close":2892.709},{"date":"2019-11-19","close":2779.366},{"date":"2019-11-20","close":2794.1499},{"date":"2019-11-21","close":2779.366},{"date":"2019-11-22","close":2774.438},{"date":"2019-11-25","close":2912.4207},{"date":"2019-11-26","close":2927.2046},{"date":"2019-11-27","close":2927.2046},{"date":"2019-11-28","close":2907.4927},{"date":"2019-11-29","close":2828.6455},{"date":"2019-12-02","close":2833.5735},{"date":"2019-12-03","close":2789.2219},{"date":"2019-12-04","close":2799.0776},{"date":"2019-12-05","close":2759.6541},{"date":"2019-12-06","close":2799.0776},{"date":"2019-12-09","close":2823.7175},{"date":"2019-12-10","close":2828.6455},{"date":"2019-12-11","close":2828.6455},{"date":"2019-12-12","close":2818.7896},{"date":"2019-12-13","close":2833.5735},{"date":"2019-12-16","close":2843.4294},{"date":"2019-12-17","close":2843.4294},{"date":"2019-12-18","close":2843.4294},{"date":"2019-12-19","close":2937.0605},{"date":"2019-12-20","close":3109.5388},{"date":"2019-12-23","close":3084.8992},{"date":"2019-12-24","close":3084.8992},{"date":"2019-12-26","close":3134.1787},{"date":"2019-12-27","close":3109.5388},{"date":"2019-12-30","close":3129.2507},{"date":"2020-01-02","close":3124.3228},{"date":"2020-01-03","close":3203.1699},{"date":"2020-01-06","close":3079.9712},{"date":"2020-01-07","close":3094.7549},{"date":"2020-01-08","close":3006.0518},{"date":"2020-01-09","close":3099.6829},{"date":"2020-01-10","close":3114.4668},{"date":"2020-01-13","close":3163.7463},{"date":"2020-01-14","close":3119.3948},{"date":"2020-01-15","close":3109.5388},{"date":"2020-01-16","close":3119.3948},{"date":"2020-01-17","close":3104.6108},{"date":"2020-01-20","close":3109.5388},{"date":"2020-01-21","close":3079.9712},{"date":"2020-01-22","close":3079.9712},{"date":"2020-01-23","close":3075.0432},{"date":"2020-01-28","close":2991.2678},{"date":"2020-01-29","close":3030.6917},{"date":"2020-01-30","close":2937.0605},{"date":"2020-01-31","close":2941.9885},{"date":"2020-02-03","close":2932.1326},{"date":"2020-02-04","close":2991.2678},{"date":"2020-02-05","close":3006.0518},{"date":"2020-02-06","close":3010.9797},{"date":"2020-02-07","close":3050.4033},{"date":"2020-02-10","close":3089.8269},{"date":"2020-02-11","close":3119.3948},{"date":"2020-02-12","close":3153.8904},{"date":"2020-02-13","close":3168.6743},{"date":"2020-02-14","close":3119.3948},{"date":"2020-02-17","close":3099.6829},{"date":"2020-02-18","close":3099.6829},{"date":"2020-02-19","close":3114.4668},{"date":"2020-02-20","close":3104.6108},{"date":"2020-02-21","close":3025.7637},{"date":"2020-02-24","close":2966.6282},{"date":"2020-02-25","close":3035.6196},{"date":"2020-02-26","close":3124.3228},{"date":"2020-02-27","close":3084.8992},{"date":"2020-02-28","close":3065.1873},{"date":"2020-03-02","close":3153.8904},{"date":"2020-03-03","close":3099.6829},{"date":"2020-03-04","close":3153.8904},{"date":"2020-03-05","close":3203.1699},{"date":"2020-03-06","close":3124.3228},{"date":"2020-03-09","close":2975.0},{"date":"2020-03-10","close":2902.5647},{"date":"2020-03-11","close":2725.1584},{"date":"2020-03-12","close":2580.0},{"date":"2020-03-13","close":2385.1296},{"date":"2020-03-16","close":2276.7146},{"date":"2020-03-17","close":2641.3833},{"date":"2020-03-18","close":2459.0488},{"date":"2020-03-19","close":2183.0835},{"date":"2020-03-20","close":2296.4265},{"date":"2020-03-23","close":2128.876},{"date":"2020-03-24","close":2257.0029},{"date":"2020-03-25","close":2306.2825},{"date":"2020-03-26","close":2257.0029},{"date":"2020-03-27","close":2286.5706},{"date":"2020-03-30","close":2404.8416},{"date":"2020-03-31","close":2478.7607},{"date":"2020-04-01","close":2478.7607},{"date":"2020-04-02","close":2478.7607},{"date":"2020-04-03","close":2498.4727},{"date":"2020-04-06","close":2631.5273},{"date":"2020-04-07","close":2601.9597},{"date":"2020-04-08","close":2661.095},{"date":"2020-04-09","close":2695.5908},{"date":"2020-04-10","close":2680.8069},{"date":"2020-04-13","close":2557.6079},{"date":"2020-04-14","close":2715.3025},{"date":"2020-04-16","close":2853.2852},{"date":"2020-04-17","close":2927.2046},{"date":"2020-04-20","close":2961.7002},{"date":"2020-04-21","close":2912.4207},{"date":"2020-04-22","close":2961.7002},{"date":"2020-04-23","close":2902.5647},{"date":"2020-04-24","close":2976.4841},{"date":"2020-04-27","close":2951.8442},{"date":"2020-04-28","close":2956.7722},{"date":"2020-04-29","close":3065.1873},{"date":"2020-05-04","close":3055.3313},{"date":"2020-05-06","close":3055.3313},{"date":"2020-05-07","close":3104.6108},{"date":"2020-05-08","close":3104.6108},{"date":"2020-05-11","close":3065.1873},{"date":"2020-05-12","close":3015.9077},{"date":"2020-05-13","close":2951.8442},{"date":"2020-05-14","close":2828.6455},{"date":"2020-05-15","close":2932.1326},{"date":"2020-05-18","close":2937.0605},{"date":"2020-05-19","close":2937.0605},{"date":"2020-05-20","close":2996.1958},{"date":"2020-05-21","close":3010.9797},{"date":"2020-05-22","close":2986.3401},{"date":"2020-05-25","close":2986.3401},{"date":"2020-05-26","close":2981.4121},{"date":"2020-05-27","close":2991.2678},{"date":"2020-05-28","close":3015.9077},{"date":"2020-05-29","close":3094.7549},{"date":"2020-06-01","close":3148.9624},{"date":"2020-06-02","close":3168.6743},{"date":"2020-06-03","close":3188.386},{"date":"2020-06-04","close":3153.8904},{"date":"2020-06-05","close":3148.9624},{"date":"2020-06-08","close":3139.1064},{"date":"2020-06-09","close":3134.1787},{"date":"2020-06-10","close":3065.1873},{"date":"2020-06-11","close":2996.1958},{"date":"2020-06-12","close":2961.7002},{"date":"2020-06-15","close":2872.9971},{"date":"2020-06-16","close":2966.6282},{"date":"2020-06-17","close":2966.6282},{"date":"2020-06-18","close":2991.2678},{"date":"2020-06-19","close":3055.3313},{"date":"2020-06-22","close":3015.9077},{"date":"2020-06-23","close":2976.4841},{"date":"2020-06-24","close":2986.3401},{"date":"2020-06-25","close":2927.2046},{"date":"2020-06-26","close":2976.4841},{"date":"2020-06-29","close":3001.1238},{"date":"2020-06-30","close":3055.3313},{"date":"2020-07-01","close":3139.1064},{"date":"2020-07-02","close":3193.314},{"date":"2020-07-03","close":3178.5303},{"date":"2020-07-06","close":3139.1064},{"date":"2020-07-07","close":3252.4495},{"date":"2020-07-08","close":3912.7954},{"date":"2020-07-09","close":3602.3342},{"date":"2020-07-10","close":3518.5591},{"date":"2020-07-13","close":3760.0288},{"date":"2020-07-14","close":4065.5618},{"date":"2020-07-15","close":3710.7493},{"date":"2020-07-16","close":3873.3716},{"date":"2020-07-17","close":4119.7695},{"date":"2020-07-20","close":5351.7578},{"date":"2020-07-21","close":5499.5962},{"date":"2020-07-22","close":5578.4438},{"date":"2020-07-23","close":5154.6396},{"date":"2020-07-24","close":5203.9194},{"date":"2020-07-27","close":5272.9106},{"date":"2020-07-28","close":5302.478},{"date":"2020-07-29","close":5351.7578},{"date":"2020-07-30","close":5470.0288},{"date":"2020-07-31","close":5381.3257},{"date":"2020-08-03","close":5272.9106},{"date":"2020-08-04","close":5026.5127},{"date":"2020-08-05","close":4937.8096},{"date":"2020-08-06","close":4996.9453},{"date":"2020-08-07","close":5174.3516},{"date":"2020-08-10","close":5046.2246},{"date":"2020-08-11","close":4765.3315},{"date":"2020-08-12","close":4760.4033},{"date":"2020-08-13","close":5125.0718},{"date":"2020-08-14","close":5351.7578},{"date":"2020-08-18","close":4996.9453},{"date":"2020-08-19","close":5223.6309},{"date":"2020-08-20","close":5026.5127},{"date":"2020-08-21","close":4903.314},{"date":"2020-08-24","close":4923.0259},{"date":"2020-08-25","close":4967.3774},{"date":"2020-08-26","close":4967.3774},{"date":"2020-08-27","close":4883.6021},{"date":"2020-08-28","close":5006.8013},{"date":"2020-08-31","close":5036.3687},{"date":"2020-09-01","close":5105.3604},{"date":"2020-09-02","close":4996.9453},{"date":"2020-09-03","close":5164.4956},{"date":"2020-09-04","close":5263.0547},{"date":"2020-09-07","close":5164.4956},{"date":"2020-09-08","close":4819.5386},{"date":"2020-09-09","close":4809.6831},{"date":"2020-09-10","close":4868.8184},{"date":"2020-09-11","close":4849.1064},{"date":"2020-09-14","close":4686.4839},{"date":"2020-09-15","close":4711.124},{"date":"2020-09-16","close":4706.1958},{"date":"2020-09-17","close":4533.7173},{"date":"2020-09-18","close":4582.9971},{"date":"2020-09-21","close":4454.8701},{"date":"2020-09-22","close":4040.9221},{"date":"2020-09-23","close":4208.4727},{"date":"2020-09-24","close":4040.9221},{"date":"2020-09-25","close":4257.752},{"date":"2020-09-28","close":4277.4639},{"date":"2020-09-29","close":4380.9507},{"date":"2020-10-05","close":4390.8066},{"date":"2020-10-06","close":4469.6543},{"date":"2020-10-07","close":4499.2217},{"date":"2020-10-08","close":4553.4292},{"date":"2020-10-12","close":4523.8613},{"date":"2020-10-13","close":4706.1958},{"date":"2020-10-14","close":4745.6196},{"date":"2020-10-15","close":4720.9795},{"date":"2020-10-16","close":4449.9424},{"date":"2020-10-19","close":4252.8242},{"date":"2020-10-20","close":4267.6079},{"date":"2020-10-21","close":4346.4551},{"date":"2020-10-22","close":4282.3916},{"date":"2020-10-23","close":4282.3916},{"date":"2020-10-26","close":4307.0317},{"date":"2020-10-27","close":4129.6255},{"date":"2020-10-28","close":4203.5444},{"date":"2020-10-29","close":4198.6167},{"date":"2020-10-30","close":4144.4092},{"date":"2020-11-02","close":4405.5908},{"date":"2020-11-03","close":4380.9507},{"date":"2020-11-04","close":4469.6543},{"date":"2020-11-05","close":4479.5098},{"date":"2020-11-06","close":4479.5098},{"date":"2020-11-09","close":4509.0776},{"date":"2020-11-10","close":4449.9424},{"date":"2020-11-11","close":4272.5361},{"date":"2020-11-12","close":4484.438},{"date":"2020-11-13","close":4514.0059},{"date":"2020-11-16","close":4361.2393},{"date":"2020-11-17","close":4735.7637},{"date":"2020-11-18","close":4671.7002},{"date":"2020-11-19","close":4647.0605},{"date":"2020-11-20","close":4651.9883},{"date":"2020-11-23","close":4494.2939},{"date":"2020-11-24","close":4553.4292},{"date":"2020-11-25","close":4523.8613},{"date":"2020-11-26","close":4484.438},{"date":"2020-11-27","close":4430.2305},{"date":"2020-11-30","close":4504.1499},{"date":"2020-12-01","close":4390.8066},{"date":"2020-12-02","close":4410.5186},{"date":"2020-12-03","close":4445.0142},{"date":"2020-12-04","close":4489.3657},{"date":"2020-12-07","close":4676.6279},{"date":"2020-12-08","close":4957.5215},{"date":"2020-12-09","close":4794.8989},{"date":"2020-12-10","close":4967.3774},{"date":"2020-12-11","close":4789.9712},{"date":"2020-12-14","close":4661.8442},{"date":"2020-12-15","close":4750.5474},{"date":"2020-12-16","close":4760.4033},{"date":"2020-12-17","close":4863.8901},{"date":"2020-12-18","close":4863.8901},{"date":"2020-12-21","close":6317.6367},{"date":"2020-12-22","close":7056.8296},{"date":"2020-12-23","close":6603.458},{"date":"2020-12-24","close":7027.2622},{"date":"2020-12-28","close":7431.3545},{"date":"2020-12-29","close":7431.3545},{"date":"2020-12-30","close":7460.9219},{"date":"2021-01-04","close":8081.8442},{"date":"2021-01-05","close":8702.7666},{"date":"2021-01-06","close":11285.0137},{"date":"2021-01-07","close":14636.0225},{"date":"2021-01-08","close":15079.5381},{"date":"2021-01-11","close":14586.7432},{"date":"2021-01-12","close":15572.334},{"date":"2021-01-13","close":20204.6113},{"date":"2021-01-14","close":23752.7363},{"date":"2021-01-15","close":23752.7363},{"date":"2021-01-18","close":21239.4805},{"date":"2021-01-19","close":21436.5996},{"date":"2021-01-20","close":20598.8477},{"date":"2021-01-21","close":21190.2012},{"date":"2021-01-22","close":22077.2324},{"date":"2021-01-25","close":21190.2012},{"date":"2021-01-26","close":21042.3633},{"date":"2021-01-27","close":23851.2969},{"date":"2021-01-28","close":21929.3945},{"date":"2021-01-29","close":22175.793},{"date":"2021-02-01","close":22471.4688},{"date":"2021-02-02","close":21830.8359},{"date":"2021-02-03","close":20697.4062},{"date":"2021-02-04","close":19268.2988},{"date":"2021-02-05","close":18578.3867},{"date":"2021-02-08","close":16656.4844},{"date":"2021-02-09","close":16459.3652},{"date":"2021-02-10","close":18036.3105},{"date":"2021-02-15","close":18578.3867},{"date":"2021-02-16","close":19416.1387},{"date":"2021-02-17","close":18923.3418},{"date":"2021-02-18","close":17740.6328},{"date":"2021-02-19","close":17839.1934},{"date":"2021-02-22","close":16902.8809},{"date":"2021-02-23","close":18085.5898},{"date":"2021-02-24","close":18184.1504},{"date":"2021-02-25","close":19071.1816},{"date":"2021-02-26","close":19465.418},{"date":"2021-03-02","close":19662.5352},{"date":"2021-03-03","close":19071.1816},{"date":"2021-03-04","close":17888.4727},{"date":"2021-03-05","close":16557.9238},{"date":"2021-03-08","close":15030.2588},{"date":"2021-03-09","close":16015.8496},{"date":"2021-03-10","close":15325.9365},{"date":"2021-03-11","close":15473.7744},{"date":"2021-03-12","close":18430.5469},{"date":"2021-03-15","close":18578.3867},{"date":"2021-03-16","close":17444.957},{"date":"2021-03-17","close":17100.0},{"date":"2021-03-18","close":17297.1172},{"date":"2021-03-19","close":17149.2793},{"date":"2021-03-22","close":15769.4521},{"date":"2021-03-23","close":14931.7002},{"date":"2021-03-24","close":15670.8926},{"date":"2021-03-25","close":15769.4521},{"date":"2021-03-26","close":15325.9365},{"date":"2021-03-29","close":16262.2471},{"date":"2021-03-30","close":16755.043},{"date":"2021-03-31","close":18578.3867},{"date":"2021-04-01","close":17937.752},{"date":"2021-04-02","close":20352.4492},{"date":"2021-04-05","close":20303.1699},{"date":"2021-04-06","close":20204.6113},{"date":"2021-04-07","close":20697.4062},{"date":"2021-04-08","close":24146.9727},{"date":"2021-04-09","close":24886.166},{"date":"2021-04-12","close":25034.0059},{"date":"2021-04-13","close":22717.8672},{"date":"2021-04-14","close":23013.5449},{"date":"2021-04-15","close":23062.8242},{"date":"2021-04-16","close":24048.4141},{"date":"2021-04-19","close":23062.8242},{"date":"2021-04-20","close":22422.1895},{"date":"2021-04-21","close":22175.793},{"date":"2021-04-22","close":21830.8359},{"date":"2021-04-23","close":20746.6855},{"date":"2021-04-26","close":20253.8906},{"date":"2021-04-27","close":20253.8906},{"date":"2021-04-28","close":20204.6113},{"date":"2021-04-29","close":20648.127},{"date":"2021-04-30","close":19662.5352},{"date":"2021-05-03","close":19169.7402},{"date":"2021-05-04","close":19366.8574},{"date":"2021-05-06","close":19021.9023},{"date":"2021-05-07","close":19366.8574},{"date":"2021-05-10","close":19810.375},{"date":"2021-05-11","close":19662.5352},{"date":"2021-05-12","close":19021.9023},{"date":"2021-05-13","close":18923.3418},{"date":"2021-05-14","close":19366.8574},{"date":"2021-05-17","close":19071.1816},{"date":"2021-05-18","close":18676.9453},{"date":"2021-05-20","close":18676.9453},{"date":"2021-05-21","close":19711.8145},{"date":"2021-05-24","close":19366.8574},{"date":"2021-05-25","close":19465.418},{"date":"2021-05-26","close":19958.2129},{"date":"2021-05-27","close":19662.5352},{"date":"2021-05-28","close":19514.6973},{"date":"2021-05-31","close":19219.0195},{"date":"2021-06-01","close":20401.7285},{"date":"2021-06-02","close":20598.8477},{"date":"2021-06-03","close":20648.127},{"date":"2021-06-04","close":20943.8027},{"date":"2021-06-07","close":20056.7715},{"date":"2021-06-08","close":19711.8145},{"date":"2021-06-09","close":20007.4922},{"date":"2021-06-10","close":20352.4492},{"date":"2021-06-11","close":19711.8145},{"date":"2021-06-14","close":19416.1387},{"date":"2021-06-15","close":19563.9766},{"date":"2021-06-16","close":19465.418},{"date":"2021-06-17","close":19169.7402},{"date":"2021-06-18","close":19268.2988},{"date":"2021-06-21","close":19268.2988},{"date":"2021-06-22","close":19465.418},{"date":"2021-06-23","close":19416.1387},{"date":"2021-06-24","close":18233.4297},{"date":"2021-06-25","close":17592.7949},{"date":"2021-06-28","close":16902.8809},{"date":"2021-06-29","close":15966.5703},{"date":"2021-06-30","close":16114.4092},{"date":"2021-07-01","close":15572.334},{"date":"2021-07-02","close":16163.6885},{"date":"2021-07-05","close":14586.7432},{"date":"2021-07-06","close":14438.9043},{"date":"2021-07-07","close":14093.9482},{"date":"2021-07-08","close":13551.873},{"date":"2021-07-09","close":13748.9912},{"date":"2021-07-12","close":13206.916},{"date":"2021-07-13","close":13748.9912},{"date":"2021-07-14","close":13896.8301},{"date":"2021-07-15","close":13699.7119},{"date":"2021-07-16","close":13748.9912},{"date":"2021-07-19","close":13059.0771},{"date":"2021-07-20","close":12960.5186},{"date":"2021-07-21","close":12763.4004},{"date":"2021-07-22","close":13551.873},{"date":"2021-07-23","close":13453.3135},{"date":"2021-07-26","close":13502.5938},{"date":"2021-07-27","close":13995.3887},{"date":"2021-07-28","close":13305.4756},{"date":"2021-07-29","close":13059.0771},{"date":"2021-07-30","close":13404.0342},{"date":"2021-08-02","close":13157.6367},{"date":"2021-08-03","close":12861.959},{"date":"2021-08-04","close":12861.959},{"date":"2021-08-05","close":13404.0342},{"date":"2021-08-06","close":13946.1094},{"date":"2021-08-09","close":13601.1523},{"date":"2021-08-10","close":13256.1953},{"date":"2021-08-11","close":13108.3574},{"date":"2021-08-12","close":13206.916},{"date":"2021-08-13","close":12861.959},{"date":"2021-08-17","close":12517.0029},{"date":"2021-08-18","close":12369.1641},{"date":"2021-08-19","close":12467.7227},{"date":"2021-08-20","close":11974.9277},{"date":"2021-08-23","close":12270.6045},{"date":"2021-08-24","close":12960.5186},{"date":"2021-08-25","close":12812.6797},{"date":"2021-08-26","close":12664.8408},{"date":"2021-08-27","close":13502.5938},{"date":"2021-08-30","close":13551.873},{"date":"2021-08-31","close":13699.7119},{"date":"2021-09-01","close":13748.9912},{"date":"2021-09-02","close":13946.1094},{"date":"2021-09-03","close":13896.8301},{"date":"2021-09-06","close":13699.7119},{"date":"2021-09-07","close":14291.0664},{"date":"2021-09-08","close":14192.5068},{"date":"2021-09-09","close":14685.3027},{"date":"2021-09-10","close":15424.4951},{"date":"2021-09-13","close":13995.3887},{"date":"2021-09-14","close":13601.1523},{"date":"2021-09-15","close":13502.5938},{"date":"2021-09-16","close":13059.0771},{"date":"2021-09-17","close":12812.6797},{"date":"2021-09-23","close":11827.0889},{"date":"2021-09-24","close":12517.0029},{"date":"2021-09-27","close":13354.7549},{"date":"2021-09-28","close":12714.1211},{"date":"2021-09-29","close":12221.3252},{"date":"2021-09-30","close":11974.9277},{"date":"2021-10-01","close":11235.7344},{"date":"2021-10-05","close":9806.6279},{"date":"2021-10-06","close":9077.291},{"date":"2021-10-07","close":9708.0693},{"date":"2021-10-08","close":10595.1006},{"date":"2021-10-12","close":9639.0771},{"date":"2021-10-13","close":10003.7461},{"date":"2021-10-14","close":10200.8643},{"date":"2021-10-15","close":10841.498},{"date":"2021-10-18","close":10595.1006},{"date":"2021-10-19","close":10053.0254},{"date":"2021-10-20","close":10496.542},{"date":"2021-10-21","close":10151.585},{"date":"2021-10-22","close":10102.3057},{"date":"2021-10-25","close":10595.1006},{"date":"2021-10-26","close":10545.8213},{"date":"2021-10-27","close":10200.8643},{"date":"2021-10-28","close":10003.7461},{"date":"2021-10-29","close":9767.2041},{"date":"2021-11-01","close":10644.3799},{"date":"2021-11-02","close":11186.4551},{"date":"2021-11-03","close":10841.498},{"date":"2021-11-04","close":10348.7031},{"date":"2021-11-05","close":11482.1318},{"date":"2021-11-08","close":10595.1006},{"date":"2021-11-09","close":9905.1875},{"date":"2021-11-10","close":9264.5527},{"date":"2021-11-11","close":9097.0029},{"date":"2021-11-12","close":9323.6885},{"date":"2021-11-15","close":9372.9678},{"date":"2021-11-16","close":9195.5615},{"date":"2021-11-17","close":8791.4697},{"date":"2021-11-18","close":9087.1465},{"date":"2021-11-19","close":8959.0195},{"date":"2021-11-22","close":9855.9072},{"date":"2021-11-23","close":9353.2559},{"date":"2021-11-24","close":9067.4346},{"date":"2021-11-25","close":9077.291},{"date":"2021-11-26","close":8742.1904},{"date":"2021-11-29","close":8180.4033},{"date":"2021-11-30","close":7667.896},{"date":"2021-12-01","close":8150.8354},{"date":"2021-12-02","close":8742.1904},{"date":"2021-12-03","close":8919.5967},{"date":"2021-12-06","close":8545.0723},{"date":"2021-12-07","close":8426.8008},{"date":"2021-12-08","close":8308.5303},{"date":"2021-12-09","close":8633.7754},{"date":"2021-12-10","close":8416.9453},{"date":"2021-12-13","close":8545.0723},{"date":"2021-12-14","close":8416.9453},{"date":"2021-12-15","close":8485.9365},{"date":"2021-12-16","close":8367.665},{"date":"2021-12-17","close":8298.6738},{"date":"2021-12-20","close":8288.8184},{"date":"2021-12-21","close":8081.8442},{"date":"2021-12-22","close":8426.8008},{"date":"2021-12-23","close":9175.8496},{"date":"2021-12-24","close":9639.0771},{"date":"2021-12-27","close":9313.833},{"date":"2021-12-28","close":9077.291},{"date":"2021-12-29","close":9392.6797},{"date":"2021-12-30","close":10447.2617},{"date":"2022-01-03","close":10500.0},{"date":"2022-01-04","close":11531.4121},{"date":"2022-01-05","close":11531.4121},{"date":"2022-01-06","close":12073.4863},{"date":"2022-01-07","close":10989.3369},{"date":"2022-01-10","close":10299.4238},{"date":"2022-01-11","close":9855.9072},{"date":"2022-01-12","close":9737.6367},{"date":"2022-01-13","close":9816.4844},{"date":"2022-01-14","close":9392.6797},{"date":"2022-01-17","close":8811.1816},{"date":"2022-01-18","close":8485.9365},{"date":"2022-01-19","close":8278.9619},{"date":"2022-01-20","close":8426.8008},{"date":"2022-01-21","close":8071.9883},{"date":"2022-01-24","close":7549.625},{"date":"2022-01-25","close":7106.1094},{"date":"2022-01-26","close":7106.1094},{"date":"2022-01-27","close":7677.752},{"date":"2022-01-28","close":8357.8096},{"date":"2022-02-03","close":8387.377},{"date":"2022-02-04","close":8081.8442},{"date":"2022-02-07","close":7825.5908},{"date":"2022-02-08","close":7825.5908},{"date":"2022-02-09","close":7825.5908},{"date":"2022-02-10","close":7598.9048},{"date":"2022-02-11","close":7470.7778},{"date":"2022-02-14","close":6711.873},{"date":"2022-02-15","close":6307.7808},{"date":"2022-02-16","close":6918.8472},{"date":"2022-02-17","close":6692.1611},{"date":"2022-02-18","close":6613.314},{"date":"2022-02-21","close":6613.314},{"date":"2022-02-22","close":6370.0},{"date":"2022-02-23","close":6450.0},{"date":"2022-02-24","close":5992.3916},{"date":"2022-02-25","close":6110.6626},{"date":"2022-02-28","close":6110.6626},{"date":"2022-03-02","close":5923.4004},{"date":"2022-03-03","close":5706.5703},{"date":"2022-03-04","close":5530.0},{"date":"2022-03-07","close":5450.3169},{"date":"2022-03-08","close":4996.9453},{"date":"2022-03-10","close":4996.9453},{"date":"2022-03-11","close":4996.9453},{"date":"2022-03-14","close":5134.9277},{"date":"2022-03-15","close":5134.9277},{"date":"2022-03-16","close":5134.9277},{"date":"2022-03-17","close":5134.9277},{"date":"2022-03-18","close":5519.3081},{"date":"2022-03-21","close":5519.3081},{"date":"2022-03-22","close":5529.1641},{"date":"2022-03-23","close":5686.8589},{"date":"2022-03-24","close":6209.2217},{"date":"2022-03-25","close":5795.2734},{"date":"2022-03-28","close":5795.2734},{"date":"2022-03-29","close":5864.2651},{"date":"2022-03-30","close":5913.5444},{"date":"2022-03-31","close":6041.6714},{"date":"2022-04-01","close":6169.7983},{"date":"2022-04-04","close":6406.3398},{"date":"2022-04-05","close":6386.6279},{"date":"2022-04-06","close":6228.9336},{"date":"2022-04-07","close":6071.2393},{"date":"2022-04-08","close":6100.8066},{"date":"2022-04-11","close":5982.5356},{"date":"2022-04-12","close":5765.7061},{"date":"2022-04-13","close":5864.2651},{"date":"2022-04-14","close":5874.1211},{"date":"2022-04-15","close":5982.5356},{"date":"2022-04-18","close":5982.5356},{"date":"2022-04-19","close":6081.0947},{"date":"2022-04-20","close":6199.3657},{"date":"2022-04-21","close":6268.3574},{"date":"2022-04-22","close":6012.1035},{"date":"2022-04-25","close":5775.562},{"date":"2022-04-26","close":5745.9941},{"date":"2022-04-27","close":5736.1382},{"date":"2022-04-28","close":5637.5791},{"date":"2022-04-29","close":5854.4092},{"date":"2022-05-02","close":6071.2393},{"date":"2022-05-03","close":6051.5273},{"date":"2022-05-04","close":6090.9507},{"date":"2022-05-06","close":7401.7866},{"date":"2022-05-09","close":8360.0},{"date":"2022-05-10","close":8032.5645},{"date":"2022-05-11","close":7943.8613},{"date":"2022-05-12","close":7470.7778},{"date":"2022-05-13","close":7372.2188},{"date":"2022-05-16","close":7017.4062},{"date":"2022-05-17","close":7145.5332},{"date":"2022-05-18","close":6840.0},{"date":"2022-05-19","close":6524.6108},{"date":"2022-05-20","close":6445.7637},{"date":"2022-05-23","close":6317.6367},{"date":"2022-05-24","close":6120.5186},{"date":"2022-05-25","close":6219.0776},{"date":"2022-05-26","close":6297.9248},{"date":"2022-05-27","close":6366.9165},{"date":"2022-05-30","close":6357.0605},{"date":"2022-05-31","close":6238.7896},{"date":"2022-06-02","close":6445.7637},{"date":"2022-06-03","close":6642.8818},{"date":"2022-06-07","close":6386.6279},{"date":"2022-06-08","close":6278.2129},{"date":"2022-06-09","close":6209.2217},{"date":"2022-06-10","close":6090.9507},{"date":"2022-06-13","close":5637.5791},{"date":"2022-06-14","close":5588.2998},{"date":"2022-06-15","close":5440.4609},{"date":"2022-06-16","close":5450.3169},{"date":"2022-06-17","close":5361.6138},{"date":"2022-06-20","close":5154.6396},{"date":"2022-06-21","close":5213.7749},{"date":"2022-06-22","close":5026.5127},{"date":"2022-06-23","close":4745.6196},{"date":"2022-06-24","close":4967.3774},{"date":"2022-06-27","close":5499.5962},{"date":"2022-06-28","close":5814.9854},{"date":"2022-06-29","close":5913.5444},{"date":"2022-06-30","close":5647.4351},{"date":"2022-07-01","close":5608.0112},{"date":"2022-07-04","close":5617.8672},{"date":"2022-07-05","close":5706.5703},{"date":"2022-07-06","close":5765.7061},{"date":"2022-07-07","close":5992.3916},{"date":"2022-07-08","close":6051.5273},{"date":"2022-07-11","close":6090.9507},{"date":"2022-07-12","close":5854.4092},{"date":"2022-07-13","close":5834.6973},{"date":"2022-07-14","close":6347.2046},{"date":"2022-07-15","close":6465.4756},{"date":"2022-07-18","close":6435.9077},{"date":"2022-07-19","close":6554.1787},{"date":"2022-07-20","close":6593.6021},{"date":"2022-07-21","close":6554.1787},{"date":"2022-07-22","close":6347.2046},{"date":"2022-07-25","close":6613.314},{"date":"2022-07-26","close":6534.4668},{"date":"2022-07-27","close":6623.1699},{"date":"2022-07-28","close":6613.314},{"date":"2022-07-29","close":6465.4756},{"date":"2022-08-01","close":6426.0518},{"date":"2022-08-02","close":6228.9336},{"date":"2022-08-03","close":6406.3398},{"date":"2022-08-04","close":6504.8989},{"date":"2022-08-05","close":6564.0347},{"date":"2022-08-08","close":6741.4409},{"date":"2022-08-09","close":6633.0259},{"date":"2022-08-10","close":6258.5015},{"date":"2022-08-11","close":6278.2129},{"date":"2022-08-12","close":6288.0688},{"date":"2022-08-16","close":6100.8066},{"date":"2022-08-17","close":5933.2563},{"date":"2022-08-18","close":5893.8325},{"date":"2022-08-19","close":5844.5532},{"date":"2022-08-22","close":5440.4609},{"date":"2022-08-23","close":5420.749},{"date":"2022-08-24","close":5479.8848},{"date":"2022-08-25","close":5696.7144},{"date":"2022-08-26","close":5864.2651},{"date":"2022-08-29","close":5578.4438},{"date":"2022-08-30","close":5617.8672},{"date":"2022-08-31","close":5716.4263},{"date":"2022-09-01","close":5637.5791},{"date":"2022-09-02","close":5440.4609},{"date":"2022-09-05","close":5312.334},{"date":"2022-09-06","close":5282.7666},{"date":"2022-09-07","close":5105.3604},{"date":"2022-09-08","close":5144.7837},{"date":"2022-09-13","close":5312.334},{"date":"2022-09-14","close":5203.9194},{"date":"2022-09-15","close":5539.02},{"date":"2022-09-16","close":5233.4868},{"date":"2022-09-19","close":4957.5215},{"date":"2022-09-20","close":5046.2246},{"date":"2022-09-21","close":5115.2158},{"date":"2022-09-22","close":5095.5044},{"date":"2022-09-23","close":4878.6743},{"date":"2022-09-26","close":4538.6455},{"date":"2022-09-27","close":4469.6543},{"date":"2022-09-28","close":4228.1846},{"date":"2022-09-29","close":4252.8242},{"date":"2022-09-30","close":4376.0229},{"date":"2022-10-04","close":4474.582},{"date":"2022-10-05","close":4395.7349},{"date":"2022-10-06","close":4533.7173},{"date":"2022-10-07","close":4484.438},{"date":"2022-10-11","close":4277.4639},{"date":"2022-10-12","close":4238.04},{"date":"2022-10-13","close":3976.8586},{"date":"2022-10-14","close":4203.5444},{"date":"2022-10-17","close":4302.1035},{"date":"2022-10-18","close":4494.2939},{"date":"2022-10-19","close":4464.7261},{"date":"2022-10-20","close":4435.1582},{"date":"2022-10-21","close":4326.7437},{"date":"2022-10-24","close":4267.6079},{"date":"2022-10-25","close":4405.5908},{"date":"2022-10-26","close":4405.5908},{"date":"2022-10-27","close":4489.3657},{"date":"2022-10-28","close":4366.167},{"date":"2022-10-31","close":4484.438},{"date":"2022-11-01","close":4528.7896},{"date":"2022-11-02","close":4617.4927},{"date":"2022-11-03","close":4543.5732},{"date":"2022-11-04","close":4573.1411},{"date":"2022-11-07","close":4651.9883},{"date":"2022-11-08","close":4706.1958},{"date":"2022-11-09","close":4711.124},{"date":"2022-11-10","close":4627.3486},{"date":"2022-11-11","close":4651.9883},{"date":"2022-11-14","close":4750.5474},{"date":"2022-11-15","close":4839.2505},{"date":"2022-11-16","close":4730.8354},{"date":"2022-11-17","close":4686.4839},{"date":"2022-11-18","close":4730.8354},{"date":"2022-11-21","close":4316.8877},{"date":"2022-11-22","close":4257.752},{"date":"2022-11-23","close":4400.6626},{"date":"2022-11-24","close":4504.1499},{"date":"2022-11-25","close":4523.8613},{"date":"2022-11-28","close":4361.2393},{"date":"2022-11-29","close":4435.1582},{"date":"2022-11-30","close":4425.3027},{"date":"2022-12-01","close":4484.438},{"date":"2022-12-02","close":4528.7896},{"date":"2022-12-05","close":4464.7261},{"date":"2022-12-06","close":4415.4468},{"date":"2022-12-07","close":4326.7437},{"date":"2022-12-08","close":4252.8242},{"date":"2022-12-09","close":4262.6802},{"date":"2022-12-12","close":4267.6079},{"date":"2022-12-13","close":4287.3198},{"date":"2022-12-14","close":4395.7349},{"date":"2022-12-15","close":4435.1582},{"date":"2022-12-16","close":4435.1582},{"date":"2022-12-19","close":4267.6079},{"date":"2022-12-20","close":4139.481},{"date":"2022-12-21","close":4114.8413},{"date":"2022-12-22","close":4183.8325},{"date":"2022-12-23","close":4021.2102},{"date":"2022-12-26","close":4001.4985},{"date":"2022-12-27","close":3957.147},{"date":"2022-12-28","close":3971.9307},{"date":"2022-12-29","close":3824.092},{"date":"2023-01-02","close":3715.6772},{"date":"2023-01-03","close":3710.7493},{"date":"2023-01-04","close":3735.3889},{"date":"2023-01-05","close":3784.6685},{"date":"2023-01-06","close":3907.8674},{"date":"2023-01-09","close":4006.4265},{"date":"2023-01-10","close":4050.7781},{"date":"2023-01-11","close":4050.7781},{"date":"2023-01-12","close":4085.2737},{"date":"2023-01-13","close":4109.9136},{"date":"2023-01-16","close":4109.9136},{"date":"2023-01-17","close":4104.9854},{"date":"2023-01-18","close":4090.2017},{"date":"2023-01-19","close":4104.9854},{"date":"2023-01-20","close":4183.8325},{"date":"2023-01-25","close":4316.8877},{"date":"2023-01-26","close":4351.3833},{"date":"2023-01-27","close":4361.2393},{"date":"2023-01-30","close":4494.2939},{"date":"2023-01-31","close":4420.3745},{"date":"2023-02-01","close":4474.582},{"date":"2023-02-02","close":4509.0776},{"date":"2023-02-03","close":4523.8613},{"date":"2023-02-06","close":4454.8701},{"date":"2023-02-07","close":4514.0059},{"date":"2023-02-08","close":4632.2764},{"date":"2023-02-09","close":4622.4204},{"date":"2023-02-10","close":4533.7173},{"date":"2023-02-13","close":4464.7261},{"date":"2023-02-14","close":4454.8701},{"date":"2023-02-15","close":4257.752},{"date":"2023-02-16","close":4459.7983},{"date":"2023-02-17","close":4430.2305},{"date":"2023-02-20","close":4523.8613},{"date":"2023-02-21","close":4553.4292},{"date":"2023-02-22","close":4755.4756},{"date":"2023-02-23","close":4686.4839},{"date":"2023-02-24","close":4558.3574},{"date":"2023-02-27","close":4760.4033},{"date":"2023-02-28","close":4445.0142},{"date":"2023-03-02","close":4390.8066},{"date":"2023-03-03","close":4380.9507},{"date":"2023-03-06","close":4307.0317},{"date":"2023-03-07","close":4311.9595},{"date":"2023-03-08","close":4203.5444},{"date":"2023-03-09","close":4213.4004},{"date":"2023-03-10","close":4045.8501},{"date":"2023-03-13","close":3917.7231},{"date":"2023-03-14","close":3735.3889},{"date":"2023-03-15","close":3814.2363},{"date":"2023-03-16","close":3873.3716},{"date":"2023-03-17","close":4006.4265},{"date":"2023-03-20","close":4139.481},{"date":"2023-03-21","close":4144.4092},{"date":"2023-03-22","close":4026.1382},{"date":"2023-03-23","close":3927.5791},{"date":"2023-03-24","close":3957.147},{"date":"2023-03-27","close":3848.7319},{"date":"2023-03-28","close":3952.219},{"date":"2023-03-29","close":3971.9307},{"date":"2023-03-30","close":4045.8501},{"date":"2023-03-31","close":3952.219},{"date":"2023-04-03","close":4070.4897},{"date":"2023-04-04","close":4139.481},{"date":"2023-04-05","close":4114.8413},{"date":"2023-04-06","close":3986.7146},{"date":"2023-04-07","close":4035.9941},{"date":"2023-04-10","close":3917.7231},{"date":"2023-04-11","close":3976.8586},{"date":"2023-04-12","close":3981.7866},{"date":"2023-04-13","close":4085.2737},{"date":"2023-04-14","close":4169.0488},{"date":"2023-04-17","close":4164.1211},{"date":"2023-04-18","close":4134.5532},{"date":"2023-04-19","close":4154.2651},{"date":"2023-04-20","close":4080.3457},{"date":"2023-04-21","close":3952.219},{"date":"2023-04-24","close":3883.2275},{"date":"2023-04-25","close":3804.3804},{"date":"2023-04-26","close":3824.092},{"date":"2023-04-27","close":3932.5071},{"date":"2023-04-28","close":3957.147},{"date":"2023-05-02","close":4154.2651},{"date":"2023-05-03","close":4203.5444},{"date":"2023-05-04","close":4656.9165},{"date":"2023-05-08","close":4533.7173},{"date":"2023-05-09","close":4533.7173},{"date":"2023-05-10","close":4361.2393},{"date":"2023-05-11","close":4326.7437},{"date":"2023-05-12","close":4277.4639},{"date":"2023-05-15","close":4238.04},{"date":"2023-05-16","close":4238.04},{"date":"2023-05-17","close":4425.3027},{"date":"2023-05-18","close":4454.8701},{"date":"2023-05-19","close":4528.7896},{"date":"2023-05-22","close":4612.5649},{"date":"2023-05-23","close":4681.5562},{"date":"2023-05-24","close":4504.1499},{"date":"2023-05-25","close":4538.6455},{"date":"2023-05-26","close":4553.4292},{"date":"2023-05-30","close":4632.2764},{"date":"2023-05-31","close":4632.2764},{"date":"2023-06-01","close":4632.2764},{"date":"2023-06-02","close":4745.6196},{"date":"2023-06-05","close":4706.1958},{"date":"2023-06-07","close":4661.8442},{"date":"2023-06-08","close":4681.5562},{"date":"2023-06-09","close":4587.9248},{"date":"2023-06-12","close":4558.3574},{"date":"2023-06-13","close":4558.3574},{"date":"2023-06-14","close":4420.3745},{"date":"2023-06-15","close":4410.5186},{"date":"2023-06-16","close":4499.2217},{"date":"2023-06-19","close":4711.124},{"date":"2023-06-20","close":4666.7725},{"date":"2023-06-21","close":4632.2764},{"date":"2023-06-22","close":4627.3486},{"date":"2023-06-23","close":4671.7002},{"date":"2023-06-26","close":4602.709},{"date":"2023-06-27","close":4632.2764},{"date":"2023-06-28","close":4622.4204},{"date":"2023-06-29","close":4469.6543},{"date":"2023-06-30","close":4474.582},{"date":"2023-07-03","close":5125.0718},{"date":"2023-07-04","close":5016.6567},{"date":"2023-07-05","close":5046.2246},{"date":"2023-07-06","close":4770.2593},{"date":"2023-07-07","close":4765.3315},{"date":"2023-07-10","close":4809.6831},{"date":"2023-07-11","close":4780.1152},{"date":"2023-07-12","close":4809.6831},{"date":"2023-07-13","close":4765.3315},{"date":"2023-07-14","close":4706.1958},{"date":"2023-07-17","close":4642.1323},{"date":"2023-07-18","close":4543.5732},{"date":"2023-07-19","close":4435.1582},{"date":"2023-07-20","close":4371.0952},{"date":"2023-07-21","close":4302.1035},{"date":"2023-07-24","close":4173.9771},{"date":"2023-07-25","close":4144.4092},{"date":"2023-07-26","close":3962.075},{"date":"2023-07-27","close":4085.2737},{"date":"2023-07-28","close":4169.0488},{"date":"2023-07-31","close":4282.3916},{"date":"2023-08-01","close":4302.1035},{"date":"2023-08-02","close":4203.5444},{"date":"2023-08-03","close":4134.5532},{"date":"2023-08-04","close":4287.3198},{"date":"2023-08-07","close":4238.04},{"date":"2023-08-08","close":4139.481},{"date":"2023-08-09","close":4228.1846},{"date":"2023-08-10","close":4257.752},{"date":"2023-08-11","close":4252.8242},{"date":"2023-08-14","close":4208.4727},{"date":"2023-08-16","close":4016.2822},{"date":"2023-08-17","close":3967.0027},{"date":"2023-08-18","close":4050.7781},{"date":"2023-08-21","close":3991.6426},{"date":"2023-08-22","close":3957.147},{"date":"2023-08-23","close":3967.0027},{"date":"2023-08-24","close":3996.5706},{"date":"2023-08-25","close":3957.147},{"date":"2023-08-28","close":4040.9221},{"date":"2023-08-29","close":4035.9941},{"date":"2023-08-30","close":4060.634},{"date":"2023-08-31","close":4238.04},{"date":"2023-09-01","close":4188.7607},{"date":"2023-09-04","close":4297.1758},{"date":"2023-09-05","close":4297.1758},{"date":"2023-09-06","close":4282.3916},{"date":"2023-09-07","close":4159.1929},{"date":"2023-09-08","close":4297.1758},{"date":"2023-09-11","close":4582.9971},{"date":"2023-09-12","close":4681.5562},{"date":"2023-09-13","close":4494.2939},{"date":"2023-09-14","close":4622.4204},{"date":"2023-09-15","close":4558.3574},{"date":"2023-09-18","close":4834.3228},{"date":"2023-09-19","close":4627.3486},{"date":"2023-09-20","close":4548.5015},{"date":"2023-09-21","close":4548.5015},{"date":"2023-09-22","close":4104.9854},{"date":"2023-09-25","close":4114.8413},{"date":"2023-09-26","close":4183.8325},{"date":"2023-09-27","close":4602.709},{"date":"2023-10-04","close":4622.4204},{"date":"2023-10-05","close":4297.1758},{"date":"2023-10-06","close":4578.0688},{"date":"2023-10-10","close":4681.5562},{"date":"2023-10-11","close":4671.7002},{"date":"2023-10-12","close":4336.5991},{"date":"2023-10-13","close":4173.9771},{"date":"2023-10-16","close":4006.4265},{"date":"2023-10-17","close":4050.7781},{"date":"2023-10-18","close":3927.5791},{"date":"2023-10-19","close":3843.804},{"date":"2023-10-20","close":3952.219},{"date":"2023-10-23","close":4228.1846},{"date":"2023-10-24","close":4109.9136},{"date":"2023-10-25","close":4218.3286},{"date":"2023-10-26","close":4095.1296},{"date":"2023-10-27","close":4223.2563},{"date":"2023-10-30","close":4282.3916},{"date":"2023-10-31","close":4257.752},{"date":"2023-11-01","close":4469.6543},{"date":"2023-11-02","close":4518.9336},{"date":"2023-11-03","close":4563.2852},{"date":"2023-11-06","close":4484.438},{"date":"2023-11-07","close":4597.7808},{"date":"2023-11-08","close":4607.6367},{"date":"2023-11-09","close":4425.3027},{"date":"2023-11-10","close":4346.4551},{"date":"2023-11-13","close":4366.167},{"date":"2023-11-14","close":4366.167},{"date":"2023-11-15","close":4430.2305},{"date":"2023-11-16","close":4602.709},{"date":"2023-11-17","close":4587.9248},{"date":"2023-11-20","close":4563.2852},{"date":"2023-11-21","close":4696.3398},{"date":"2023-11-22","close":4578.0688},{"date":"2023-11-23","close":4661.8442},{"date":"2023-11-24","close":4671.7002},{"date":"2023-11-27","close":4720.9795},{"date":"2023-11-28","close":4725.9077},{"date":"2023-11-29","close":4661.8442},{"date":"2023-11-30","close":4440.0864},{"date":"2023-12-01","close":4548.5015},{"date":"2023-12-04","close":4538.6455},{"date":"2023-12-05","close":4548.5015},{"date":"2023-12-06","close":4543.5732},{"date":"2023-12-07","close":4469.6543},{"date":"2023-12-08","close":4459.7983},{"date":"2023-12-11","close":4563.2852},{"date":"2023-12-12","close":4494.2939},{"date":"2023-12-13","close":4494.2939},{"date":"2023-12-14","close":4435.1582},{"date":"2023-12-15","close":4356.311},{"date":"2023-12-18","close":4326.7437},{"date":"2023-12-19","close":4380.9507},{"date":"2023-12-20","close":4415.4468},{"date":"2023-12-21","close":4297.1758},{"date":"2023-12-22","close":4242.9683},{"date":"2023-12-26","close":4272.5361},{"date":"2023-12-27","close":4267.6079},{"date":"2023-12-28","close":4356.311},{"date":"2024-01-02","close":4716.0518},{"date":"2024-01-03","close":4582.9971},{"date":"2024-01-04","close":4725.9077},{"date":"2024-01-05","close":4592.853},{"date":"2024-01-08","close":4578.0688},{"date":"2024-01-09","close":4834.3228},{"date":"2024-01-10","close":4834.3228},{"date":"2024-01-11","close":4765.3315},{"date":"2024-01-12","close":4691.4121},{"date":"2024-01-15","close":4809.6831},{"date":"2024-01-16","close":4676.6279},{"date":"2024-01-17","close":4553.4292},{"date":"2024-01-18","close":4592.853},{"date":"2024-01-19","close":4647.0605},{"date":"2024-01-22","close":4686.4839},{"date":"2024-01-23","close":4691.4121},{"date":"2024-01-24","close":4671.7002},{"date":"2024-01-25","close":4553.4292},{"date":"2024-01-26","close":4459.7983},{"date":"2024-01-29","close":4440.0864},{"date":"2024-01-30","close":4494.2939},{"date":"2024-01-31","close":4316.8877},{"date":"2024-02-01","close":4395.7349},{"date":"2024-02-02","close":4410.5186},{"date":"2024-02-05","close":4415.4468},{"date":"2024-02-06","close":4642.1323},{"date":"2024-02-07","close":4671.7002},{"date":"2024-02-08","close":4760.4033},{"date":"2024-02-13","close":4730.8354},{"date":"2024-02-14","close":4770.2593},{"date":"2024-02-15","close":4661.8442},{"date":"2024-02-16","close":4681.5562},{"date":"2024-02-19","close":4691.4121},{"date":"2024-02-20","close":4671.7002},{"date":"2024-02-21","close":4720.9795},{"date":"2024-02-22","close":4597.7808},{"date":"2024-02-23","close":4691.4121},{"date":"2024-02-26","close":4780.1152},{"date":"2024-02-27","close":4706.1958},{"date":"2024-02-28","close":4701.2681},{"date":"2024-02-29","close":4691.4121},{"date":"2024-03-04","close":4730.8354},{"date":"2024-03-05","close":4977.2334},{"date":"2024-03-06","close":4977.2334},{"date":"2024-03-07","close":5046.2246},{"date":"2024-03-08","close":4908.2422},{"date":"2024-03-11","close":4903.314},{"date":"2024-03-12","close":4947.6655},{"date":"2024-03-13","close":4903.314},{"date":"2024-03-14","close":5253.1987},{"date":"2024-03-15","close":5203.9194},{"date":"2024-03-18","close":5223.6309},{"date":"2024-03-19","close":5548.876},{"date":"2024-03-20","close":5952.9683},{"date":"2024-03-21","close":5430.605},{"date":"2024-03-22","close":5696.7144},{"date":"2024-03-25","close":5913.5444},{"date":"2024-03-26","close":5736.1382},{"date":"2024-03-27","close":5795.2734},{"date":"2024-03-28","close":5844.5532},{"date":"2024-03-29","close":5745.9941},{"date":"2024-04-01","close":6189.5098},{"date":"2024-04-02","close":6416.1958},{"date":"2024-04-03","close":6288.0688},{"date":"2024-04-04","close":5716.4263},{"date":"2024-04-05","close":5568.5879},{"date":"2024-04-08","close":5223.6309},{"date":"2024-04-09","close":5529.1641},{"date":"2024-04-11","close":4785.043},{"date":"2024-04-12","close":4947.6655},{"date":"2024-04-15","close":4701.2681},{"date":"2024-04-16","close":4804.7549},{"date":"2024-04-17","close":4711.124},{"date":"2024-04-18","close":4829.3945},{"date":"2024-04-19","close":4770.2593},{"date":"2024-04-22","close":4987.0894},{"date":"2024-04-23","close":4967.3774},{"date":"2024-04-24","close":5125.0718},{"date":"2024-04-25","close":5115.2158},{"date":"2024-04-26","close":4967.3774},{"date":"2024-04-29","close":5164.4956},{"date":"2024-04-30","close":5203.9194},{"date":"2024-05-02","close":5312.334},{"date":"2024-05-03","close":5302.478},{"date":"2024-05-07","close":5322.1899},{"date":"2024-05-08","close":5401.0371},{"date":"2024-05-09","close":5410.8931},{"date":"2024-05-10","close":5470.0288},{"date":"2024-05-13","close":5470.0288},{"date":"2024-05-14","close":5519.3081},{"date":"2024-05-16","close":5489.7407},{"date":"2024-05-17","close":5489.7407},{"date":"2024-05-20","close":5292.6226},{"date":"2024-05-21","close":5223.6309},{"date":"2024-05-22","close":5391.1816},{"date":"2024-05-23","close":5716.4263},{"date":"2024-05-24","close":5726.2822},{"date":"2024-05-27","close":5509.4521},{"date":"2024-05-28","close":5430.605},{"date":"2024-05-29","close":5588.2998},{"date":"2024-05-30","close":5617.8672},{"date":"2024-05-31","close":5677.0029},{"date":"2024-06-03","close":5962.8242},{"date":"2024-06-04","close":5962.8242},{"date":"2024-06-05","close":5795.2734},{"date":"2024-06-07","close":5519.3081},{"date":"2024-06-10","close":5509.4521},{"date":"2024-06-11","close":5460.1729},{"date":"2024-06-12","close":5272.9106},{"date":"2024-06-13","close":5272.9106},{"date":"2024-06-14","close":5253.1987},{"date":"2024-06-17","close":5213.7749},{"date":"2024-06-18","close":5223.6309},{"date":"2024-06-19","close":5194.0635},{"date":"2024-06-20","close":5292.6226},{"date":"2024-06-21","close":5125.0718},{"date":"2024-06-24","close":5095.5044},{"date":"2024-06-25","close":5184.2075},{"date":"2024-06-26","close":5095.5044},{"date":"2024-06-27","close":5164.4956},{"date":"2024-06-28","close":5263.0547},{"date":"2024-07-01","close":5253.1987},{"date":"2024-07-02","close":5223.6309},{"date":"2024-07-03","close":5223.6309},{"date":"2024-07-04","close":5213.7749},{"date":"2024-07-05","close":5203.9194},{"date":"2024-07-08","close":5065.9365},{"date":"2024-07-09","close":5006.8013},{"date":"2024-07-10","close":5164.4956},{"date":"2024-07-11","close":5223.6309},{"date":"2024-07-12","close":5115.2158},{"date":"2024-07-15","close":5115.2158},{"date":"2024-07-16","close":5056.0806},{"date":"2024-07-17","close":4947.6655},{"date":"2024-07-18","close":4947.6655},{"date":"2024-07-19","close":4996.9453},{"date":"2024-07-22","close":4947.6655},{"date":"2024-07-23","close":4927.9536},{"date":"2024-07-24","close":4927.9536},{"date":"2024-07-25","close":4908.2422},{"date":"2024-07-26","close":4957.5215},{"date":"2024-07-29","close":5016.6567},{"date":"2024-07-30","close":4923.0259},{"date":"2024-07-31","close":4923.0259},{"date":"2024-08-01","close":4987.0894},{"date":"2024-08-02","close":4893.458},{"date":"2024-08-05","close":4430.2305},{"date":"2024-08-06","close":4765.3315},{"date":"2024-08-07","close":4829.3945},{"date":"2024-08-08","close":4755.4756},{"date":"2024-08-09","close":4829.3945},{"date":"2024-08-12","close":4863.8901},{"date":"2024-08-13","close":4927.9536},{"date":"2024-08-14","close":5065.9365},{"date":"2024-08-16","close":4957.5215},{"date":"2024-08-19","close":4883.6021},{"date":"2024-08-20","close":4863.8901},{"date":"2024-08-21","close":4858.9624},{"date":"2024-08-22","close":4780.1152},{"date":"2024-08-23","close":4829.3945},{"date":"2024-08-26","close":4740.6914},{"date":"2024-08-27","close":4770.2593},{"date":"2024-08-28","close":4750.5474},{"date":"2024-08-29","close":4730.8354},{"date":"2024-08-30","close":4647.0605},{"date":"2024-09-02","close":4642.1323},{"date":"2024-09-03","close":4632.2764},{"date":"2024-09-04","close":4533.7173},{"date":"2024-09-05","close":4622.4204},{"date":"2024-09-06","close":4627.3486},{"date":"2024-09-09","close":4632.2764},{"date":"2024-09-10","close":4647.0605},{"date":"2024-09-11","close":4691.4121},{"date":"2024-09-12","close":4765.3315},{"date":"2024-09-13","close":4844.1787},{"date":"2024-09-19","close":4957.5215},{"date":"2024-09-20","close":4918.0977},{"date":"2024-09-23","close":4740.6914},{"date":"2024-09-24","close":4701.2681},{"date":"2024-09-25","close":4760.4033},{"date":"2024-09-26","close":4794.8989},{"date":"2024-09-27","close":4809.6831},{"date":"2024-09-30","close":4898.3862},{"date":"2024-10-02","close":5046.2246},{"date":"2024-10-04","close":5075.7925},{"date":"2024-10-07","close":4996.9453},{"date":"2024-10-08","close":4967.3774},{"date":"2024-10-10","close":4967.3774},{"date":"2024-10-11","close":5016.6567},{"date":"2024-10-14","close":5016.6567},{"date":"2024-10-15","close":5105.3604},{"date":"2024-10-16","close":5095.5044},{"date":"2024-10-17","close":4996.9453},{"date":"2024-10-18","close":5006.8013},{"date":"2024-10-21","close":5105.3604},{"date":"2024-10-22","close":5075.7925},{"date":"2024-10-23","close":5026.5127},{"date":"2024-10-24","close":4977.2334},{"date":"2024-10-25","close":4957.5215},{"date":"2024-10-28","close":5026.5127},{"date":"2024-10-29","close":5075.7925},{"date":"2024-10-30","close":5105.3604},{"date":"2024-10-31","close":5371.4697},{"date":"2024-11-01","close":5470.0288},{"date":"2024-11-04","close":5608.0112},{"date":"2024-11-05","close":5814.9854},{"date":"2024-11-06","close":5637.5791},{"date":"2024-11-07","close":5637.5791},{"date":"2024-11-08","close":5568.5879},{"date":"2024-11-11","close":5529.1641},{"date":"2024-11-12","close":5539.02},{"date":"2024-11-13","close":5539.02},{"date":"2024-11-14","close":5361.6138},{"date":"2024-11-15","close":4341.5273},{"date":"2024-11-18","close":4425.3027},{"date":"2024-11-19","close":4390.8066},{"date":"2024-11-20","close":4252.8242},{"date":"2024-11-21","close":4297.1758},{"date":"2024-11-22","close":4252.8242},{"date":"2024-11-25","close":5223.6309},{"date":"2024-11-26","close":4711.124},{"date":"2024-11-27","close":4528.7896},{"date":"2024-11-28","close":4642.1323},{"date":"2024-11-29","close":4612.5649},{"date":"2024-12-02","close":4814.6108},{"date":"2024-12-03","close":4819.5386},{"date":"2024-12-04","close":6258.5015},{"date":"2024-12-05","close":7056.8296},{"date":"2024-12-06","close":8476.0801},{"date":"2024-12-09","close":11018.9043},{"date":"2024-12-10","close":12842.2471},{"date":"2024-12-11","close":12122.7666},{"date":"2024-12-12","close":9915.043},{"date":"2024-12-13","close":10871.0664},{"date":"2024-12-16","close":8288.8184},{"date":"2024-12-17","close":8554.9277},{"date":"2024-12-18","close":8880.1729},{"date":"2024-12-19","close":8328.2422},{"date":"2024-12-20","close":8692.9102},{"date":"2024-12-23","close":8860.4609},{"date":"2024-12-24","close":9264.5527},{"date":"2024-12-26","close":8909.7402},{"date":"2024-12-27","close":8968.876},{"date":"2024-12-30","close":9294.1211},{"date":"2025-01-02","close":10230.4316},{"date":"2025-01-03","close":9717.9248},{"date":"2025-01-06","close":9185.7061},{"date":"2025-01-07","close":9185.7061},{"date":"2025-01-08","close":9195.5615},{"date":"2025-01-09","close":9195.5615},{"date":"2025-01-10","close":9353.2559},{"date":"2025-01-13","close":9077.291},{"date":"2025-01-14","close":9146.2822},{"date":"2025-01-15","close":8308.5303},{"date":"2025-01-16","close":8012.853},{"date":"2025-01-17","close":7697.4639},{"date":"2025-01-20","close":7441.2104},{"date":"2025-01-21","close":7441.2104},{"date":"2025-01-22","close":7411.6426},{"date":"2025-01-23","close":7411.6426},{"date":"2025-01-24","close":7214.5244},{"date":"2025-01-31","close":7155.3887},{"date":"2025-02-03","close":6859.7114},{"date":"2025-02-04","close":7322.9395},{"date":"2025-02-05","close":7037.1182},{"date":"2025-02-06","close":7204.6685},{"date":"2025-02-07","close":7056.8296},{"date":"2025-02-10","close":7175.1006},{"date":"2025-02-11","close":7382.0747},{"date":"2025-02-12","close":7303.2275},{"date":"2025-02-13","close":7717.1758},{"date":"2025-02-14","close":8032.5645},{"date":"2025-02-17","close":7993.1411},{"date":"2025-02-18","close":8131.1235},{"date":"2025-02-19","close":8298.6738},{"date":"2025-02-20","close":8081.8442},{"date":"2025-02-21","close":8131.1235},{"date":"2025-02-24","close":8466.2246},{"date":"2025-02-25","close":8347.9541},{"date":"2025-02-26","close":7914.2939},{"date":"2025-02-27","close":7983.2852},{"date":"2025-02-28","close":8022.709},{"date":"2025-03-04","close":8140.9795},{"date":"2025-03-05","close":8505.6484},{"date":"2025-03-06","close":8929.4521},{"date":"2025-03-07","close":8298.6738},{"date":"2025-03-10","close":8150.8354},{"date":"2025-03-11","close":7815.7349},{"date":"2025-03-12","close":7983.2852},{"date":"2025-03-13","close":8012.853},{"date":"2025-03-14","close":8397.2334},{"date":"2025-03-17","close":8594.3516},{"date":"2025-03-18","close":8554.9277},{"date":"2025-03-19","close":7717.1758},{"date":"2025-03-20","close":7165.2446},{"date":"2025-03-21","close":6977.9824},{"date":"2025-03-24","close":7056.8296},{"date":"2025-03-25","close":6840.0},{"date":"2025-03-26","close":8584.4951},{"date":"2025-03-27","close":8081.8442},{"date":"2025-03-28","close":8121.2681},{"date":"2025-03-31","close":7736.8872},{"date":"2025-04-01","close":9668.6455},{"date":"2025-04-02","close":8830.8936},{"date":"2025-04-03","close":7993.1411},{"date":"2025-04-04","close":8673.1982},{"date":"2025-04-07","close":9599.6543},{"date":"2025-04-08","close":9855.9072},{"date":"2025-04-09","close":9855.9072},{"date":"2025-04-10","close":9550.374},{"date":"2025-04-11","close":9067.4346},{"date":"2025-04-14","close":8919.5967},{"date":"2025-04-15","close":9116.7148},{"date":"2025-04-16","close":8722.4785},{"date":"2025-04-17","close":8416.9453},{"date":"2025-04-18","close":8702.7666},{"date":"2025-04-21","close":8692.9102},{"date":"2025-04-22","close":7973.4292},{"date":"2025-04-23","close":7697.4639},{"date":"2025-04-24","close":7786.167},{"date":"2025-04-25","close":7677.752},{"date":"2025-04-28","close":7046.9741},{"date":"2025-04-29","close":7303.2275},{"date":"2025-04-30","close":7687.6079},{"date":"2025-05-02","close":7175.1006},{"date":"2025-05-07","close":7717.1758},{"date":"2025-05-08","close":7401.7866},{"date":"2025-05-09","close":7263.8037},{"date":"2025-05-12","close":7273.6597},{"date":"2025-05-13","close":6899.1353},{"date":"2025-05-14","close":6869.5674},{"date":"2025-05-15","close":6504.8989},{"date":"2025-05-16","close":6386.6279},{"date":"2025-05-19","close":6071.2393},{"date":"2025-05-20","close":6357.0605},{"date":"2025-05-21","close":6169.7983},{"date":"2025-05-22","close":6002.2476},{"date":"2025-05-23","close":6061.3833},{"date":"2025-05-26","close":5814.9854},{"date":"2025-05-27","close":5824.8413},{"date":"2025-05-28","close":6002.2476},{"date":"2025-05-29","close":6258.5015},{"date":"2025-05-30","close":5903.6885},{"date":"2025-06-02","close":5716.4263},{"date":"2025-06-04","close":5391.1816},{"date":"2025-06-05","close":5667.147},{"date":"2025-06-09","close":6061.3833},{"date":"2025-06-10","close":6209.2217},{"date":"2025-06-11","close":6544.3228},{"date":"2025-06-12","close":6544.3228},{"date":"2025-06-13","close":6327.4927},{"date":"2025-06-16","close":6435.9077},{"date":"2025-06-17","close":6258.5015},{"date":"2025-06-18","close":6504.8989},{"date":"2025-06-19","close":6337.3486},{"date":"2025-06-20","close":6238.7896},{"date":"2025-06-23","close":6337.3486},{"date":"2025-06-24","close":6879.4233},{"date":"2025-06-25","close":6899.1353},{"date":"2025-06-26","close":6899.1353},{"date":"2025-06-27","close":6692.1611},{"date":"2025-06-30","close":6524.6108},{"date":"2025-07-01","close":6721.729},{"date":"2025-07-02","close":6682.3052},{"date":"2025-07-03","close":6869.5674},{"date":"2025-07-04","close":6682.3052},{"date":"2025-07-07","close":7283.5156},{"date":"2025-07-08","close":7224.3804},{"date":"2025-07-09","close":6997.6943},{"date":"2025-07-10","close":7017.4062},{"date":"2025-07-11","close":7135.6772},{"date":"2025-07-14","close":7431.3545},{"date":"2025-07-15","close":7608.7607},{"date":"2025-07-16","close":7520.0576},{"date":"2025-07-17","close":7608.7607},{"date":"2025-07-18","close":7579.1929},{"date":"2025-07-21","close":7253.9478},{"date":"2025-07-22","close":7135.6772},{"date":"2025-07-23","close":7332.7954},{"date":"2025-07-24","close":7283.5156},{"date":"2025-07-25","close":7096.2534},{"date":"2025-07-28","close":6908.9912},{"date":"2025-07-29","close":6968.1265},{"date":"2025-07-30","close":6849.856},{"date":"2025-07-31","close":6820.2881},{"date":"2025-08-01","close":6642.8818},{"date":"2025-08-04","close":6711.873},{"date":"2025-08-05","close":6830.144},{"date":"2025-08-06","close":7086.3975},{"date":"2025-08-07","close":7027.2622},{"date":"2025-08-08","close":6859.7114},{"date":"2025-08-11","close":6672.4492},{"date":"2025-08-12","close":6662.5938},{"date":"2025-08-13","close":8653.4873},{"date":"2025-08-14","close":8771.7578},{"date":"2025-08-18","close":8732.334},{"date":"2025-08-19","close":8377.5215},{"date":"2025-08-20","close":8229.6826},{"date":"2025-08-21","close":8574.6396},{"date":"2025-08-22","close":8308.5303},{"date":"2025-08-25","close":8752.0459},{"date":"2025-08-26","close":9234.9854},{"date":"2025-08-27","close":8959.0195},{"date":"2025-08-28","close":8752.0459},{"date":"2025-08-29","close":9028.0117},{"date":"2025-09-01","close":8761.9014},{"date":"2025-09-02","close":8722.4785},{"date":"2025-09-03","close":8653.4873},{"date":"2025-09-04","close":8870.3164},{"date":"2025-09-05","close":8456.3691},{"date":"2025-09-08","close":8505.6484},{"date":"2025-09-09","close":9363.1123},{"date":"2025-09-10","close":9461.6709},{"date":"2025-09-11","close":9028.0117},{"date":"2025-09-12","close":9175.8496},{"date":"2025-09-15","close":9195.5615},{"date":"2025-09-16","close":9146.2822},{"date":"2025-09-17","close":9195.5615},{"date":"2025-09-18","close":9175.8496},{"date":"2025-09-19","close":9000.0},{"date":"2025-09-22","close":8830.8936},{"date":"2025-09-23","close":8781.6133},{"date":"2025-09-24","close":8614.0635},{"date":"2025-09-25","close":8515.5039},{"date":"2025-09-26","close":8318.3857},{"date":"2025-09-29","close":8229.6826},{"date":"2025-09-30","close":8111.4121},{"date":"2025-10-01","close":7973.4292},{"date":"2025-10-02","close":8071.9883},{"date":"2025-10-10","close":8042.4204},{"date":"2025-10-13","close":8052.2764},{"date":"2025-10-14","close":7924.1499},{"date":"2025-10-15","close":7943.8613},{"date":"2025-10-16","close":7924.1499},{"date":"2025-10-17","close":7727.0317},{"date":"2025-10-20","close":7667.896},{"date":"2025-10-21","close":7786.167},{"date":"2025-10-22","close":8328.2422},{"date":"2025-10-23","close":8002.9971},{"date":"2025-10-24","close":7825.5908},{"date":"2025-10-27","close":7855.1582},{"date":"2025-10-28","close":7983.2852},{"date":"2025-10-29","close":7766.4551},{"date":"2025-10-30","close":7766.4551},{"date":"2025-10-31","close":7677.752},{"date":"2025-11-03","close":8062.1323},{"date":"2025-11-04","close":7924.1499},{"date":"2025-11-05","close":7914.2939},{"date":"2025-11-06","close":7786.167},{"date":"2025-11-07","close":7667.896},{"date":"2025-11-10","close":7884.7261},{"date":"2025-11-11","close":7884.7261},{"date":"2025-11-12","close":7096.2534},{"date":"2025-11-13","close":7027.2622},{"date":"2025-11-14","close":6800.5762},{"date":"2025-11-17","close":6662.5938},{"date":"2025-11-18","close":6485.187},{"date":"2025-11-19","close":6583.7461},{"date":"2025-11-20","close":6652.7378},{"date":"2025-11-21","close":6633.0259},{"date":"2025-11-24","close":6386.6279},{"date":"2025-11-25","close":6347.2046},{"date":"2025-11-26","close":6495.043},{"date":"2025-11-27","close":6554.1787},{"date":"2025-11-28","close":6741.4409},{"date":"2025-12-01","close":6711.873},{"date":"2025-12-02","close":6859.7114},{"date":"2025-12-03","close":6840.0},{"date":"2025-12-04","close":6840.0},{"date":"2025-12-05","close":6928.7031},{"date":"2025-12-08","close":7027.2622},{"date":"2025-12-09","close":7106.1094},{"date":"2025-12-10","close":7007.5503},{"date":"2025-12-11","close":7165.2446},{"date":"2025-12-12","close":7145.5332},{"date":"2025-12-15","close":7135.6772},{"date":"2025-12-16","close":7027.2622},{"date":"2025-12-17","close":7007.5503},{"date":"2025-12-18","close":6938.5591},{"date":"2025-12-19","close":7037.1182},{"date":"2025-12-22","close":7234.2363},{"date":"2025-12-23","close":6948.415},{"date":"2025-12-24","close":6997.6943},{"date":"2025-12-26","close":6840.0},{"date":"2025-12-29","close":7160.0},{"date":"2025-12-30","close":7110.0},{"date":"2026-01-02","close":7500.0},{"date":"2026-01-05","close":7630.0},{"date":"2026-01-06","close":7430.0},{"date":"2026-01-07","close":7390.0},{"date":"2026-01-08","close":7180.0},{"date":"2026-01-09","close":7390.0},{"date":"2026-01-12","close":7380.0},{"date":"2026-01-13","close":7230.0},{"date":"2026-01-14","close":7230.0},{"date":"2026-01-15","close":7020.0},{"date":"2026-01-16","close":6870.0},{"date":"2026-01-19","close":6850.0},{"date":"2026-01-20","close":7080.0},{"date":"2026-01-21","close":6890.0},{"date":"2026-01-22","close":7050.0},{"date":"2026-01-23","close":7180.0},{"date":"2026-01-26","close":7330.0},{"date":"2026-01-27","close":7370.0},{"date":"2026-01-28","close":7290.0},{"date":"2026-01-29","close":7320.0},{"date":"2026-01-30","close":7200.0},{"date":"2026-02-02","close":6870.0},{"date":"2026-02-03","close":7050.0},{"date":"2026-02-04","close":7070.0},{"date":"2026-02-05","close":6380.0},{"date":"2026-02-06","close":5970.0},{"date":"2026-02-09","close":6390.0},{"date":"2026-02-10","close":6560.0},{"date":"2026-02-11","close":6550.0},{"date":"2026-02-12","close":6660.0},{"date":"2026-02-13","close":6640.0},{"date":"2026-02-19","close":6780.0},{"date":"2026-02-20","close":7010.0},{"date":"2026-02-23","close":7000.0},{"date":"2026-02-24","close":8320.0},{"date":"2026-02-25","close":7660.0},{"date":"2026-02-26","close":7470.0},{"date":"2026-02-27","close":7300.0},{"date":"2026-03-03","close":6890.0},{"date":"2026-03-04","close":6070.0},{"date":"2026-03-05","close":7050.0},{"date":"2026-03-06","close":7050.0},{"date":"2026-03-09","close":7100.0},{"date":"2026-03-10","close":7150.0},{"date":"2026-03-11","close":6950.0},{"date":"2026-03-12","close":6950.0},{"date":"2026-03-13","close":6930.0},{"date":"2026-03-16","close":6890.0},{"date":"2026-03-17","close":6860.0},{"date":"2026-03-18","close":6960.0},{"date":"2026-03-19","close":6880.0},{"date":"2026-03-20","close":6900.0},{"date":"2026-03-23","close":6670.0},{"date":"2026-03-24","close":6980.0},{"date":"2026-03-25","close":6940.0},{"date":"2026-03-26","close":6900.0},{"date":"2026-03-27","close":7090.0},{"date":"2026-03-30","close":6950.0},{"date":"2026-03-31","close":6700.0},{"date":"2026-04-01","close":6970.0},{"date":"2026-04-02","close":6680.0},{"date":"2026-04-03","close":6800.0},{"date":"2026-04-06","close":6850.0},{"date":"2026-04-07","close":6730.0},{"date":"2026-04-08","close":6640.0},{"date":"2026-04-09","close":6580.0},{"date":"2026-04-10","close":6840.0},{"date":"2026-04-13","close":7010.0},{"date":"2026-04-14","close":7180.0},{"date":"2026-04-15","close":7490.0},{"date":"2026-04-16","close":7670.0},{"date":"2026-04-17","close":7710.0},{"date":"2026-04-20","close":7500.0},{"date":"2026-04-21","close":7330.0},{"date":"2026-04-22","close":7200.0},{"date":"2026-04-23","close":7210.0},{"date":"2026-04-24","close":7320.0},{"date":"2026-04-27","close":7350.0},{"date":"2026-04-28","close":7230.0},{"date":"2026-04-29","close":7170.0},{"date":"2026-04-30","close":7200.0},{"date":"2026-05-04","close":7280.0},{"date":"2026-05-06","close":7280.0},{"date":"2026-05-07","close":7060.0},{"date":"2026-05-08","close":7110.0},{"date":"2026-05-11","close":6840.0},{"date":"2026-05-12","close":6990.0},{"date":"2026-05-13","close":6900.0},{"date":"2026-05-14","close":7100.0},{"date":"2026-05-15","close":6850.0},{"date":"2026-05-18","close":6930.0},{"date":"2026-05-19","close":6850.0},{"date":"2026-05-20","close":6730.0},{"date":"2026-05-21","close":7030.0},{"date":"2026-05-22","close":7250.0},{"date":"2026-05-26","close":6950.0},{"date":"2026-05-27","close":6950.0},{"date":"2026-05-28","close":7060.0},{"date":"2026-05-29","close":7150.0},{"date":"2026-06-01","close":7640.0},{"date":"2026-06-02","close":7500.0},{"date":"2026-06-04","close":6720.0},{"date":"2026-06-05","close":6650.0},{"date":"2026-06-08","close":6660.0},{"date":"2026-06-09","close":7070.0},{"date":"2026-06-10","close":6890.0},{"date":"2026-06-11","close":6960.0},{"date":"2026-06-12","close":6870.0},{"date":"2026-06-15","close":7100.0},{"date":"2026-06-16","close":7350.0},{"date":"2026-06-17","close":7230.0},{"date":"2026-06-18","close":7120.0},{"date":"2026-06-19","close":6850.0},{"date":"2026-06-22","close":6670.0},{"date":"2026-06-23","close":6050.0},{"date":"2026-06-24","close":5970.0},{"date":"2026-06-25","close":5980.0},{"date":"2026-06-26","close":5650.0},{"date":"2026-06-29","close":6210.0},{"date":"2026-06-30","close":6080.0},{"date":"2026-07-01","close":6210.0},{"date":"2026-07-02","close":6240.0},{"date":"2026-07-03","close":6240.0},{"date":"2026-07-06","close":6520.0},{"date":"2026-07-07","close":6810.0},{"date":"2026-07-08","close":6800.0},{"date":"2026-07-09","close":6590.0},{"date":"2026-07-10","close":6790.0},{"date":"2026-07-13","close":6550.0},{"date":"2026-07-14","close":6450.0},{"date":"2026-07-15","close":6580.0},{"date":"2026-07-16","close":6470.0},{"date":"2026-07-20","close":6120.0},{"date":"2026-07-21","close":6030.0},{"date":"2026-07-22","close":6280.0},{"date":"2026-07-23","close":6520.0},{"date":"2026-07-24","close":6460.0},{"date":"2026-07-27","close":6360.0},{"date":"2026-07-28","close":6220.0},{"date":"2026-07-29","close":6010.0},{"date":"2026-07-30","close":6070.0},{"date":"2026-07-31","close":6410.0},{"date":"2026-08-03","close":6420.0},{"date":"2026-08-04","close":6460.0},{"date":"2026-08-05","close":6570.0},{"date":"2026-08-06","close":6590.0},{"date":"2026-08-07","close":6590.0},{"date":"2026-08-10","close":6870.0},{"date":"2026-08-11","close":6940.0},{"date":"2026-08-12","close":6870.0},{"date":"2026-08-13","close":6700.0},{"date":"2026-08-14","close":6650.0},{"date":"2026-08-18","close":6400.0},{"date":"2026-08-19","close":6560.0},{"date":"2026-08-20","close":6580.0},{"date":"2026-08-21","close":6550.0},{"date":"2026-08-24","close":6700.0},{"date":"2026-08-25","close":6860.0},{"date":"2026-08-26","close":6870.0},{"date":"2026-08-27","close":6850.0},{"date":"2026-08-28","close":6900.0},{"date":"2026-08-31","close":6920.0},{"date":"2026-09-01","close":6830.0},{"date":"2026-09-02","close":6700.0},{"date":"2026-09-03","close":6880.0},{"date":"2026-09-04","close":6900.0},{"date":"2026-09-07","close":6800.0},{"date":"2026-09-08","close":6900.0},{"date":"2026-09-09","close":6850.0},{"date":"2026-09-10","close":6850.0},{"date":"2026-09-11","close":6860.0},{"date":"2026-09-14","close":6820.0},{"date":"2026-09-15","close":6820.0},{"date":"2026-09-16","close":6740.0},{"date":"2026-09-17","close":6810.0},{"date":"2026-09-18","close":6760.0},{"date":"2026-09-21","close":6640.0},{"date":"2026-09-22","close":6800.0},{"date":"2026-09-23","close":6850.0},{"date":"2026-09-28","close":6780.0},{"date":"2026-09-29","close":6860.0},{"date":"2026-09-30","close":6780.0},{"date":"2026-10-01","close":6790.0},{"date":"2026-10-02","close":6820.0},{"date":"2026-10-06","close":6800.0},{"date":"2026-10-07","close":6830.0},{"date":"2026-10-08","close":6750.0},{"date":"2026-10-12","close":6800.0},{"date":"2026-10-13","close":6880.0},{"date":"2026-10-14","close":6780.0},{"date":"2026-10-15","close":6970.0},{"date":"2026-10-16","close":7200.0},{"date":"2026-10-19","close":7150.0},{"date":"2026-10-20","close":6930.0},{"date":"2026-10-21","close":6770.0},{"date":"2026-10-22","close":6740.0},{"date":"2026-10-23","close":6530.0}],"chart_data":[{"date":"2024-10-24","open":5056,"high":5056,"low":4948,"close":4977,"volume":10949,"rsi_14":44.44,"sma_20":5045.25,"sma_60":4929.75,"sma_120":5156.21},{"date":"2024-10-25","open":4923,"high":5017,"low":4898,"close":4958,"volume":8857,"rsi_14":40.32,"sma_20":5058.25,"sma_60":4930.25,"sma_120":5154.88},{"date":"2024-10-28","open":4903,"high":5027,"low":4898,"close":5027,"volume":20246,"rsi_14":52.46,"sma_20":5071.75,"sma_60":4932.25,"sma_120":5155.38},{"date":"2024-10-29","open":5076,"high":5096,"low":4997,"close":5076,"volume":18637,"rsi_14":58.73,"sma_20":5086.0,"sma_60":4934.25,"sma_120":5154.62},{"date":"2024-10-30","open":5115,"high":5174,"low":5056,"close":5105,"volume":11499,"rsi_14":60.61,"sma_20":5101.0,"sma_60":4935.75,"sma_120":5153.79},{"date":"2024-10-31","open":5125,"high":5371,"low":5036,"close":5371,"volume":93231,"rsi_14":70.45,"sma_20":5125.0,"sma_60":4943.33,"sma_120":5154.29},{"date":"2024-11-01","open":5352,"high":5549,"low":5174,"close":5470,"volume":55386,"rsi_14":73.2,"sma_20":5146.5,"sma_60":4952.58,"sma_120":5155.71},{"date":"2024-11-04","open":5431,"high":5667,"low":5431,"close":5608,"volume":67107,"rsi_14":74.76,"sma_20":5173.5,"sma_60":4963.08,"sma_120":5158.12},{"date":"2024-11-05","open":5618,"high":5914,"low":5569,"close":5815,"volume":134634,"rsi_14":79.67,"sma_20":5215.0,"sma_60":4978.67,"sma_120":5161.62},{"date":"2024-11-06","open":5914,"high":5914,"low":5519,"close":5638,"volume":55793,"rsi_14":74.81,"sma_20":5249.0,"sma_60":4999.08,"sma_120":5163.54},{"date":"2024-11-07","open":5707,"high":5877,"low":5618,"close":5638,"volume":27386,"rsi_14":70.8,"sma_20":5279.5,"sma_60":5012.67,"sma_120":5164.38},{"date":"2024-11-08","open":5578,"high":5657,"low":5529,"close":5569,"volume":18668,"rsi_14":68.5,"sma_20":5307.5,"sma_60":5025.17,"sma_120":5165.21},{"date":"2024-11-11","open":5569,"high":5578,"low":5352,"close":5529,"volume":34403,"rsi_14":67.97,"sma_20":5333.0,"sma_60":5038.25,"sma_120":5165.29},{"date":"2024-11-12","open":5519,"high":5657,"low":5352,"close":5539,"volume":50066,"rsi_14":70.97,"sma_20":5355.0,"sma_60":5050.25,"sma_120":5165.71},{"date":"2024-11-13","open":5490,"high":5618,"low":5440,"close":5539,"volume":34717,"rsi_14":73.95,"sma_20":5377.5,"sma_60":5061.67,"sma_120":5166.12},{"date":"2024-11-14","open":5559,"high":5707,"low":5352,"close":5362,"volume":60245,"rsi_14":65.19,"sma_20":5396.0,"sma_60":5069.0,"sma_120":5166.71},{"date":"2024-11-15","open":5362,"high":5647,"low":4149,"close":4342,"volume":333405,"rsi_14":34.99,"sma_20":5362.25,"sma_60":5056.75,"sma_120":5159.25},{"date":"2024-11-18","open":4342,"high":4455,"low":4189,"close":4425,"volume":165933,"rsi_14":35.96,"sma_20":5327.75,"sma_60":5047.75,"sma_120":5151.08},{"date":"2024-11-19","open":4435,"high":4578,"low":4391,"close":4391,"volume":50978,"rsi_14":34.61,"sma_20":5293.0,"sma_60":5039.42,"sma_120":5139.88},{"date":"2024-11-20","open":4524,"high":4524,"low":4100,"close":4253,"volume":83486,"rsi_14":24.49,"sma_20":5253.75,"sma_60":5029.08,"sma_120":5127.42},{"date":"2024-11-21","open":4475,"high":4475,"low":4139,"close":4297,"volume":38546,"rsi_14":22.58,"sma_20":5219.25,"sma_60":5019.58,"sma_120":5117.17},{"date":"2024-11-22","open":4297,"high":4356,"low":4041,"close":4253,"volume":57420,"rsi_14":16.87,"sma_20":5183.5,"sma_60":5010.67,"sma_120":5107.21},{"date":"2024-11-25","open":4253,"high":5470,"low":4213,"close":5224,"volume":789232,"rsi_14":39.47,"sma_20":5193.5,"sma_60":5017.33,"sma_120":5104.12},{"date":"2024-11-26","open":4829,"high":4829,"low":4549,"close":4711,"volume":249442,"rsi_14":35.27,"sma_20":5175.0,"sma_60":5016.83,"sma_120":5096.46},{"date":"2024-11-27","open":4790,"high":4790,"low":4514,"close":4529,"volume":62795,"rsi_14":34.04,"sma_20":5145.75,"sma_60":5012.75,"sma_120":5086.75},{"date":"2024-11-28","open":4539,"high":4672,"low":4346,"close":4642,"volume":26909,"rsi_14":36.26,"sma_20":5108.75,"sma_60":5010.92,"sma_120":5075.58},{"date":"2024-11-29","open":4578,"high":4726,"low":4524,"close":4613,"volume":31980,"rsi_14":36.36,"sma_20":5065.25,"sma_60":5008.92,"sma_120":5064.17},{"date":"2024-12-02","open":4539,"high":4854,"low":4539,"close":4815,"volume":58938,"rsi_14":39.81,"sma_20":5025.0,"sma_60":5011.75,"sma_120":5055.88},{"date":"2024-12-03","open":4716,"high":4898,"low":4716,"close":4820,"volume":24661,"rsi_14":39.89,"sma_20":4974.5,"sma_60":5014.75,"sma_120":5049.96},{"date":"2024-12-04","open":6259,"high":6259,"low":6259,"close":6259,"volume":204273,"rsi_14":59.3,"sma_20":5006.0,"sma_60":5042.25,"sma_120":5056.29},{"date":"2024-12-05","open":6998,"high":7983,"low":6495,"close":7057,"volume":2740209,"rsi_14":79.53,"sma_20":5081.5,"sma_60":5084.92,"sma_120":5069.79},{"date":"2024-12-06","open":6870,"high":8870,"low":6229,"close":8476,"volume":3177372,"rsi_14":84.14,"sma_20":5229.0,"sma_60":5150.08,"sma_120":5096.88},{"date":"2024-12-09","open":8082,"high":11019,"low":8082,"close":11019,"volume":3029743,"rsi_14":89.26,"sma_20":5507.5,"sma_60":5258.17,"sma_120":5145.46},{"date":"2024-12-10","open":11926,"high":14281,"low":10359,"close":12842,"volume":3812045,"rsi_14":92.41,"sma_20":5878.0,"sma_60":5397.0,"sma_120":5209.62},{"date":"2024-12-11","open":13700,"high":13848,"low":11098,"close":12123,"volume":1728836,"rsi_14":86.22,"sma_20":6212.0,"sma_60":5523.42,"sma_120":5268.04},{"date":"2024-12-12","open":11926,"high":11926,"low":9787,"close":9915,"volume":1616628,"rsi_14":71.84,"sma_20":6443.0,"sma_60":5611.75,"sma_120":5307.71},{"date":"2024-12-13","open":10359,"high":10871,"low":9166,"close":10871,"volume":1141849,"rsi_14":71.8,"sma_20":6774.25,"sma_60":5715.0,"sma_120":5355.71},{"date":"2024-12-16","open":10733,"high":10743,"low":7717,"close":8289,"volume":1250439,"rsi_14":61.91,"sma_20":6970.25,"sma_60":5773.25,"sma_120":5381.04},{"date":"2024-12-17","open":8289,"high":8624,"low":7540,"close":8555,"volume":754329,"rsi_14":63.33,"sma_20":7181.5,"sma_60":5834.08,"sma_120":5410.04},{"date":"2024-12-18","open":8210,"high":9146,"low":8180,"close":8880,"volume":439071,"rsi_14":63.84,"sma_20":7416.25,"sma_60":5901.08,"sma_120":5442.04},{"date":"2024-12-19","open":8693,"high":9136,"low":8249,"close":8328,"volume":274701,"rsi_14":61.73,"sma_20":7620.75,"sma_60":5961.75,"sma_120":5468.62},{"date":"2024-12-20","open":8456,"high":9205,"low":7895,"close":8693,"volume":625145,"rsi_14":62.12,"sma_20":7846.0,"sma_60":6029.25,"sma_120":5499.04},{"date":"2024-12-23","open":8614,"high":8860,"low":8328,"close":8860,"volume":182372,"rsi_14":62.5,"sma_20":8030.5,"sma_60":6098.58,"sma_120":5530.29},{"date":"2024-12-24","open":8969,"high":9619,"low":8624,"close":9265,"volume":471130,"rsi_14":59.93,"sma_20":8261.5,"sma_60":6174.17,"sma_120":5564.12},{"date":"2024-12-26","open":9274,"high":10033,"low":8742,"close":8910,"volume":442719,"rsi_14":56.31,"sma_20":8483.75,"sma_60":6243.5,"sma_120":5595.04},{"date":"2024-12-27","open":8959,"high":9255,"low":8555,"close":8969,"volume":216536,"rsi_14":51.85,"sma_20":8703.25,"sma_60":6312.33,"sma_120":5626.71},{"date":"2024-12-30","open":8752,"high":9422,"low":8624,"close":9294,"volume":216110,"rsi_14":42.24,"sma_20":8940.75,"sma_60":6384.17,"sma_120":5661.12},{"date":"2025-01-02","open":9767,"high":10447,"low":9324,"close":10230,"volume":781082,"rsi_14":37.22,"sma_20":9215.5,"sma_60":6471.33,"sma_120":5703.54},{"date":"2025-01-03","open":10152,"high":10171,"low":9383,"close":9718,"volume":453504,"rsi_14":37.99,"sma_20":9464.0,"sma_60":6551.17,"sma_120":5741.71},{"date":"2025-01-06","open":9452,"high":9639,"low":9018,"close":9186,"volume":201061,"rsi_14":45.63,"sma_20":9612.5,"sma_60":6622.5,"sma_120":5776.54},{"date":"2025-01-07","open":9077,"high":9304,"low":8791,"close":9186,"volume":190660,"rsi_14":38.58,"sma_20":9720.5,"sma_60":6693.83,"sma_120":5811.88},{"date":"2025-01-08","open":9205,"high":9265,"low":9038,"close":9196,"volume":94125,"rsi_14":59.43,"sma_20":9757.0,"sma_60":6764.5,"sma_120":5845.96},{"date":"2025-01-09","open":9117,"high":9196,"low":8880,"close":9196,"volume":60455,"rsi_14":57.05,"sma_20":9664.5,"sma_60":6835.0,"sma_120":5879.54},{"date":"2025-01-10","open":9343,"high":9412,"low":9166,"close":9353,"volume":159011,"rsi_14":55.41,"sma_20":9487.5,"sma_60":6906.83,"sma_120":5915.38},{"date":"2025-01-13","open":9334,"high":9334,"low":8920,"close":9077,"volume":102537,"rsi_14":59.13,"sma_20":9333.0,"sma_60":6974.17,"sma_120":5948.88},{"date":"2025-01-14","open":9077,"high":9205,"low":8910,"close":9146,"volume":71275,"rsi_14":55.96,"sma_20":9294.0,"sma_60":7044.33,"sma_120":5983.46},{"date":"2025-01-15","open":9363,"high":9432,"low":8230,"close":8309,"volume":277205,"rsi_14":43.83,"sma_20":9164.0,"sma_60":7100.17,"sma_120":6011.88},{"date":"2025-01-16","open":7993,"high":8624,"low":7757,"close":8013,"volume":161378,"rsi_14":35.67,"sma_20":9150.0,"sma_60":7149.33,"sma_120":6037.79},{"date":"2025-01-17","open":7914,"high":8111,"low":7431,"close":7697,"volume":211937,"rsi_14":35.99,"sma_20":9106.5,"sma_60":7193.67,"sma_120":6060.62},{"date":"2025-01-20","open":7737,"high":8062,"low":7293,"close":7441,"volume":151115,"rsi_14":33.12,"sma_20":9033.5,"sma_60":7234.5,"sma_120":6081.71},{"date":"2025-01-21","open":7441,"high":7599,"low":7195,"close":7441,"volume":80363,"rsi_14":27.93,"sma_20":8988.5,"sma_60":7276.17,"sma_120":6102.96},{"date":"2025-01-22","open":7333,"high":7500,"low":7293,"close":7412,"volume":60686,"rsi_14":7.19,"sma_20":8923.5,"sma_60":7317.67,"sma_120":6123.96},{"date":"2025-01-23","open":7412,"high":7500,"low":7195,"close":7412,"volume":79429,"rsi_14":8.51,"sma_20":8850.0,"sma_60":7358.0,"sma_120":6145.12},{"date":"2025-01-24","open":7500,"high":7944,"low":7155,"close":7215,"volume":449069,"rsi_14":9.68,"sma_20":8746.0,"sma_60":7394.17,"sma_120":6164.21},{"date":"2025-01-31","open":7264,"high":7323,"low":7037,"close":7155,"volume":87259,"rsi_14":9.45,"sma_20":8657.0,"sma_60":7428.83,"sma_120":6182.29},{"date":"2025-02-03","open":7155,"high":7274,"low":6722,"close":6860,"volume":140802,"rsi_14":8.13,"sma_20":8550.0,"sma_60":7454.0,"sma_120":6198.67},{"date":"2025-02-04","open":6801,"high":7323,"low":6801,"close":7323,"volume":103344,"rsi_14":21.21,"sma_20":8450.0,"sma_60":7485.33,"sma_120":6218.96},{"date":"2025-02-05","open":7362,"high":7362,"low":7017,"close":7037,"volume":77862,"rsi_14":15.74,"sma_20":8288.0,"sma_60":7509.5,"sma_120":6236.29},{"date":"2025-02-06","open":7146,"high":7244,"low":7086,"close":7205,"volume":57708,"rsi_14":21.39,"sma_20":8160.5,"sma_60":7533.0,"sma_120":6255.83},{"date":"2025-02-07","open":7264,"high":7284,"low":6968,"close":7057,"volume":45686,"rsi_14":18.82,"sma_20":8052.5,"sma_60":7557.0,"sma_120":6278.04},{"date":"2025-02-10","open":7047,"high":7195,"low":6899,"close":7175,"volume":83781,"rsi_14":28.46,"sma_20":7950.5,"sma_60":7584.17,"sma_120":6298.42},{"date":"2025-02-11","open":7106,"high":7461,"low":7106,"close":7382,"volume":89086,"rsi_14":37.6,"sma_20":7858.5,"sma_60":7614.83,"sma_120":6320.0},{"date":"2025-02-12","open":7421,"high":7421,"low":7234,"close":7303,"volume":48670,"rsi_14":41.45,"sma_20":7762.5,"sma_60":7644.83,"sma_120":6341.54},{"date":"2025-02-13","open":7303,"high":7914,"low":7244,"close":7717,"volume":175123,"rsi_14":55.6,"sma_20":7679.5,"sma_60":7681.67,"sma_120":6365.96},{"date":"2025-02-14","open":7717,"high":8102,"low":7579,"close":8033,"volume":127405,"rsi_14":60.64,"sma_20":7626.5,"sma_60":7723.83,"sma_120":6392.75},{"date":"2025-02-17","open":8033,"high":8092,"low":7747,"close":7993,"volume":81083,"rsi_14":60.42,"sma_20":7568.0,"sma_60":7768.33,"sma_120":6418.67},{"date":"2025-02-18","open":7934,"high":8141,"low":7904,"close":8131,"volume":66520,"rsi_14":62.29,"sma_20":7559.0,"sma_60":7832.42,"sma_120":6444.58},{"date":"2025-02-19","open":8131,"high":8318,"low":7983,"close":8299,"volume":65711,"rsi_14":68.71,"sma_20":7573.5,"sma_60":7897.92,"sma_120":6472.83},{"date":"2025-02-20","open":8318,"high":8328,"low":7993,"close":8082,"volume":58505,"rsi_14":65.16,"sma_20":7593.0,"sma_60":7960.33,"sma_120":6499.88},{"date":"2025-02-21","open":8082,"high":8171,"low":7757,"close":8131,"volume":53587,"rsi_14":72.63,"sma_20":7628.0,"sma_60":8025.92,"sma_120":6527.5},{"date":"2025-02-24","open":8131,"high":8496,"low":8102,"close":8466,"volume":214388,"rsi_14":71.32,"sma_20":7680.0,"sma_60":8096.42,"sma_120":6558.0},{"date":"2025-02-25","open":8486,"high":8545,"low":8171,"close":8348,"volume":76843,"rsi_14":76.08,"sma_20":7727.5,"sma_60":8165.67,"sma_120":6588.17},{"date":"2025-02-26","open":8437,"high":8437,"low":7786,"close":7914,"volume":114875,"rsi_14":62.77,"sma_20":7753.0,"sma_60":8211.17,"sma_120":6614.25},{"date":"2025-02-27","open":7895,"high":8052,"low":7707,"close":7983,"volume":56589,"rsi_14":67.15,"sma_20":7792.0,"sma_60":8266.5,"sma_120":6641.67},{"date":"2025-02-28","open":7973,"high":8121,"low":7865,"close":8023,"volume":76026,"rsi_14":66.17,"sma_20":7836.0,"sma_60":8325.58,"sma_120":6669.17},{"date":"2025-03-04","open":8013,"high":8180,"low":7895,"close":8141,"volume":50090,"rsi_14":64.98,"sma_20":7901.0,"sma_60":8384.75,"sma_120":6697.83},{"date":"2025-03-05","open":8151,"high":8525,"low":8092,"close":8506,"volume":125405,"rsi_14":71.33,"sma_20":7961.0,"sma_60":8450.58,"sma_120":6729.75},{"date":"2025-03-06","open":8565,"high":8959,"low":8407,"close":8929,"volume":161067,"rsi_14":71.43,"sma_20":8057.0,"sma_60":8520.17,"sma_120":6765.96},{"date":"2025-03-07","open":8841,"high":8998,"low":7845,"close":8299,"volume":239200,"rsi_14":54.23,"sma_20":8112.5,"sma_60":8579.0,"sma_120":6796.88},{"date":"2025-03-10","open":7875,"high":8220,"low":7559,"close":8151,"volume":125176,"rsi_14":52.42,"sma_20":8168.0,"sma_60":8611.0,"sma_120":6826.62},{"date":"2025-03-11","open":7934,"high":8279,"low":7638,"close":7816,"volume":128281,"rsi_14":45.43,"sma_20":8200.5,"sma_60":8623.83,"sma_120":6854.38},{"date":"2025-03-12","open":7845,"high":8131,"low":7648,"close":7983,"volume":101495,"rsi_14":45.43,"sma_20":8231.0,"sma_60":8615.5,"sma_120":6882.79},{"date":"2025-03-13","open":7904,"high":8062,"low":7786,"close":8013,"volume":50868,"rsi_14":48.94,"sma_20":8267.0,"sma_60":8564.67,"sma_120":6911.42},{"date":"2025-03-14","open":7954,"high":8466,"low":7904,"close":8397,"volume":98949,"rsi_14":53.7,"sma_20":8301.5,"sma_60":8489.5,"sma_120":6943.25},{"date":"2025-03-17","open":8417,"high":8673,"low":8210,"close":8594,"volume":123641,"rsi_14":51.85,"sma_20":8330.0,"sma_60":8429.83,"sma_120":6976.62},{"date":"2025-03-18","open":8594,"high":8722,"low":8033,"close":8555,"volume":94487,"rsi_14":53.06,"sma_20":8358.5,"sma_60":8406.83,"sma_120":7009.29},{"date":"2025-03-19","open":8555,"high":8614,"low":7688,"close":7717,"volume":225753,"rsi_14":47.4,"sma_20":8337.5,"sma_60":8353.5,"sma_120":7034.25},{"date":"2025-03-20","open":7786,"high":7855,"low":7155,"close":7165,"volume":162260,"rsi_14":40.42,"sma_20":8280.0,"sma_60":8334.5,"sma_120":7053.88},{"date":"2025-03-21","open":6988,"high":7146,"low":6860,"close":6978,"volume":114416,"rsi_14":38.17,"sma_20":8224.0,"sma_60":8307.83,"sma_120":7070.96},{"date":"2025-03-24","open":6899,"high":7096,"low":6623,"close":7057,"volume":66318,"rsi_14":37.61,"sma_20":8169.5,"sma_60":8277.0,"sma_120":7089.04},{"date":"2025-03-25","open":6998,"high":7027,"low":6672,"close":6840,"volume":110680,"rsi_14":30.3,"sma_20":8087.0,"sma_60":8251.83,"sma_120":7106.79},{"date":"2025-03-26","open":6761,"high":8752,"low":6643,"close":8584,"volume":648101,"rsi_14":46.89,"sma_20":8099.0,"sma_60":8250.0,"sma_120":7139.62},{"date":"2025-03-27","open":8969,"high":9698,"low":7983,"close":8082,"volume":1018487,"rsi_14":48.0,"sma_20":8107.5,"sma_60":8236.83,"sma_120":7167.71},{"date":"2025-03-28","open":8082,"high":8171,"low":7619,"close":8121,"volume":179543,"rsi_14":49.72,"sma_20":8114.5,"sma_60":8217.5,"sma_120":7195.83},{"date":"2025-03-31","open":8023,"high":8042,"low":7441,"close":7737,"volume":155522,"rsi_14":49.26,"sma_20":8100.0,"sma_60":8197.67,"sma_120":7220.58},{"date":"2025-04-01","open":7786,"high":9856,"low":7500,"close":9669,"volume":1359017,"rsi_14":61.83,"sma_20":8177.5,"sma_60":8209.5,"sma_120":7260.92},{"date":"2025-04-02","open":9728,"high":9757,"low":8713,"close":8831,"volume":880071,"rsi_14":55.16,"sma_20":8194.0,"sma_60":8201.67,"sma_120":7292.92},{"date":"2025-04-03","open":8673,"high":8998,"low":7658,"close":7993,"volume":698002,"rsi_14":47.59,"sma_20":8146.5,"sma_60":8163.83,"sma_120":7317.58},{"date":"2025-04-04","open":8279,"high":9541,"low":7402,"close":8673,"volume":1934896,"rsi_14":50.44,"sma_20":8165.5,"sma_60":8146.17,"sma_120":7348.67},{"date":"2025-04-07","open":8673,"high":9856,"low":8033,"close":9600,"volume":1590863,"rsi_14":55.35,"sma_20":8239.0,"sma_60":8153.17,"sma_120":7387.83},{"date":"2025-04-08","open":9629,"high":10309,"low":9087,"close":9856,"volume":1292305,"rsi_14":61.65,"sma_20":8342.5,"sma_60":8164.5,"sma_120":7429.17},{"date":"2025-04-09","open":10179,"high":10987,"low":9654,"close":9856,"volume":1028391,"rsi_14":63.85,"sma_20":8425.5,"sma_60":8171.67,"sma_120":7468.08},{"date":"2025-04-10","open":9619,"high":9797,"low":9452,"close":9550,"volume":255840,"rsi_14":64.71,"sma_20":8503.5,"sma_60":8177.67,"sma_120":7506.33},{"date":"2025-04-11","open":9560,"high":9787,"low":8870,"close":9067,"volume":343769,"rsi_14":60.99,"sma_20":8537.5,"sma_60":8172.83,"sma_120":7539.83},{"date":"2025-04-14","open":9058,"high":9117,"low":8387,"close":8920,"volume":274913,"rsi_14":61.45,"sma_20":8554.0,"sma_60":8170.17,"sma_120":7572.17},{"date":"2025-04-15","open":8910,"high":9274,"low":8722,"close":9117,"volume":228120,"rsi_14":53.53,"sma_20":8582.5,"sma_60":8169.67,"sma_120":7607.0},{"date":"2025-04-16","open":9117,"high":9117,"low":8575,"close":8722,"volume":199273,"rsi_14":54.32,"sma_20":8633.5,"sma_60":8176.67,"sma_120":7638.42},{"date":"2025-04-17","open":8693,"high":8791,"low":8289,"close":8417,"volume":178288,"rsi_14":51.92,"sma_20":8697.0,"sma_60":8183.5,"sma_120":7666.42},{"date":"2025-04-18","open":8427,"high":8841,"low":8141,"close":8703,"volume":246098,"rsi_14":56.36,"sma_20":8784.5,"sma_60":8200.5,"sma_120":7697.08},{"date":"2025-04-21","open":8742,"high":9058,"low":8476,"close":8693,"volume":215370,"rsi_14":41.39,"sma_20":8867.5,"sma_60":8221.67,"sma_120":7728.08},{"date":"2025-04-22","open":8584,"high":8663,"low":7973,"close":7973,"volume":218187,"rsi_14":42.27,"sma_20":8925.0,"sma_60":8230.67,"sma_120":7753.42},{"date":"2025-04-23","open":7973,"high":8171,"low":7569,"close":7697,"volume":209432,"rsi_14":47.04,"sma_20":8880.0,"sma_60":8235.5,"sma_120":7776.58},{"date":"2025-04-24","open":7638,"high":7885,"low":7628,"close":7786,"volume":90843,"rsi_14":39.91,"sma_20":8865.0,"sma_60":8241.83,"sma_120":7799.92},{"date":"2025-04-25","open":7993,"high":7993,"low":7540,"close":7678,"volume":103242,"rsi_14":23.14,"sma_20":8842.5,"sma_60":8249.67,"sma_120":7821.92},{"date":"2025-04-28","open":7855,"high":7924,"low":7037,"close":7047,"volume":254200,"rsi_14":14.46,"sma_20":8807.5,"sma_60":8247.83,"sma_120":7838.33},{"date":"2025-04-29","open":7047,"high":7431,"low":6919,"close":7303,"volume":161234,"rsi_14":20.84,"sma_20":8687.5,"sma_60":8255.33,"sma_120":7854.67},{"date":"2025-04-30","open":7530,"high":7747,"low":7372,"close":7688,"volume":358674,"rsi_14":28.28,"sma_20":8629.5,"sma_60":8261.5,"sma_120":7873.42},{"date":"2025-05-02","open":6732,"high":7402,"low":6436,"close":7175,"volume":286217,"rsi_14":28.08,"sma_20":8588.0,"sma_60":8263.83,"sma_120":7886.67},{"date":"2025-05-07","open":7333,"high":7816,"low":6939,"close":7717,"volume":295409,"rsi_14":37.24,"sma_20":8539.5,"sma_60":8272.5,"sma_120":7902.75},{"date":"2025-05-08","open":7717,"high":7717,"low":7303,"close":7402,"volume":180485,"rsi_14":32.24,"sma_20":8428.0,"sma_60":8278.33,"sma_120":7917.67},{"date":"2025-05-09","open":7303,"high":7382,"low":7126,"close":7264,"volume":81381,"rsi_14":34.05,"sma_20":8296.5,"sma_60":8279.83,"sma_120":7932.0},{"date":"2025-05-12","open":7421,"high":7471,"low":7215,"close":7274,"volume":98247,"rsi_14":36.64,"sma_20":8177.5,"sma_60":8278.0,"sma_120":7946.42},{"date":"2025-05-13","open":7274,"high":7274,"low":6850,"close":6899,"volume":162362,"rsi_14":29.35,"sma_20":8043.0,"sma_60":8271.17,"sma_120":7958.0},{"date":"2025-05-14","open":6899,"high":7077,"low":6643,"close":6870,"volume":144327,"rsi_14":29.21,"sma_20":7931.5,"sma_60":8256.83,"sma_120":7969.25},{"date":"2025-05-15","open":6870,"high":6870,"low":6436,"close":6505,"volume":217649,"rsi_14":31.78,"sma_20":7809.0,"sma_60":8231.0,"sma_120":7977.42},{"date":"2025-05-16","open":6505,"high":6564,"low":6357,"close":6387,"volume":121446,"rsi_14":33.08,"sma_20":7670.5,"sma_60":8203.83,"sma_120":7986.08},{"date":"2025-05-19","open":6387,"high":6426,"low":6012,"close":6071,"volume":194970,"rsi_14":29.09,"sma_20":7536.0,"sma_60":8169.0,"sma_120":8000.71},{"date":"2025-05-20","open":6071,"high":6357,"low":5943,"close":6357,"volume":117147,"rsi_14":34.56,"sma_20":7431.5,"sma_60":8136.17,"sma_120":8017.04},{"date":"2025-05-21","open":6357,"high":6387,"low":6140,"close":6170,"volume":83338,"rsi_14":38.56,"sma_20":7303.0,"sma_60":8103.83,"sma_120":8032.08},{"date":"2025-05-22","open":6170,"high":6229,"low":5933,"close":6002,"volume":83871,"rsi_14":32.63,"sma_20":7166.5,"sma_60":8067.83,"sma_120":8046.88},{"date":"2025-05-23","open":6012,"high":6219,"low":5923,"close":6061,"volume":66730,"rsi_14":26.22,"sma_20":7069.5,"sma_60":8027.17,"sma_120":8061.79},{"date":"2025-05-26","open":6032,"high":6081,"low":5815,"close":5815,"volume":103290,"rsi_14":28.44,"sma_20":6974.0,"sma_60":7984.33,"sma_120":8075.0},{"date":"2025-05-27","open":5805,"high":6061,"low":5677,"close":5825,"volume":121199,"rsi_14":13.91,"sma_20":6874.5,"sma_60":7949.0,"sma_120":8080.08},{"date":"2025-05-28","open":5825,"high":6052,"low":5677,"close":6002,"volume":83075,"rsi_14":21.83,"sma_20":6789.5,"sma_60":7915.5,"sma_120":8091.0},{"date":"2025-05-29","open":6081,"high":6327,"low":6012,"close":6259,"volume":125816,"rsi_14":30.68,"sma_20":6749.5,"sma_60":7885.67,"sma_120":8105.62},{"date":"2025-05-30","open":6278,"high":6278,"low":5864,"close":5904,"volume":140947,"rsi_14":26.76,"sma_20":6678.5,"sma_60":7847.83,"sma_120":8116.29},{"date":"2025-06-02","open":5894,"high":5904,"low":5519,"close":5716,"volume":162945,"rsi_14":28.57,"sma_20":6578.5,"sma_60":7800.67,"sma_120":8125.62},{"date":"2025-06-04","open":5805,"high":5874,"low":5233,"close":5391,"volume":317176,"rsi_14":25.81,"sma_20":6488.0,"sma_60":7740.83,"sma_120":8130.5},{"date":"2025-06-05","open":5391,"high":5766,"low":5342,"close":5667,"volume":150612,"rsi_14":35.88,"sma_20":6384.0,"sma_60":7696.33,"sma_120":8137.67},{"date":"2025-06-09","open":5697,"high":6160,"low":5677,"close":6061,"volume":173664,"rsi_14":44.98,"sma_20":6316.0,"sma_60":7661.0,"sma_120":8136.0},{"date":"2025-06-10","open":6061,"high":6308,"low":5923,"close":6209,"volume":140276,"rsi_14":52.24,"sma_20":6262.5,"sma_60":7633.83,"sma_120":8128.83},{"date":"2025-06-11","open":6150,"high":6544,"low":6150,"close":6544,"volume":131523,"rsi_14":53.0,"sma_20":6225.5,"sma_60":7609.5,"sma_120":8112.5},{"date":"2025-06-12","open":6544,"high":6771,"low":6426,"close":6544,"volume":146740,"rsi_14":56.38,"sma_20":6207.5,"sma_60":7584.67,"sma_120":8074.67},{"date":"2025-06-13","open":6544,"high":6633,"low":6249,"close":6327,"volume":115544,"rsi_14":55.45,"sma_20":6180.0,"sma_60":7549.67,"sma_120":8019.58},{"date":"2025-06-16","open":6327,"high":6544,"low":6180,"close":6436,"volume":99763,"rsi_14":56.17,"sma_20":6176.5,"sma_60":7513.17,"sma_120":7971.5},{"date":"2025-06-17","open":6436,"high":6475,"low":6130,"close":6259,"volume":107779,"rsi_14":57.48,"sma_20":6170.0,"sma_60":7474.33,"sma_120":7940.58},{"date":"2025-06-18","open":6259,"high":6771,"low":6259,"close":6505,"volume":171628,"rsi_14":60.62,"sma_20":6192.0,"sma_60":7453.83,"sma_120":7903.67},{"date":"2025-06-19","open":6702,"high":6702,"low":6288,"close":6337,"volume":76576,"rsi_14":55.25,"sma_20":6191.0,"sma_60":7439.83,"sma_120":7887.17},{"date":"2025-06-20","open":6337,"high":6485,"low":6121,"close":6239,"volume":72641,"rsi_14":49.68,"sma_20":6194.5,"sma_60":7427.33,"sma_120":7867.58},{"date":"2025-06-23","open":6130,"high":6337,"low":6042,"close":6337,"volume":96103,"rsi_14":57.8,"sma_20":6211.5,"sma_60":7415.17,"sma_120":7846.08},{"date":"2025-06-24","open":6475,"high":6968,"low":6357,"close":6879,"volume":276395,"rsi_14":68.55,"sma_20":6253.0,"sma_60":7415.83,"sma_120":7833.83},{"date":"2025-06-25","open":6801,"high":7146,"low":6702,"close":6899,"volume":240843,"rsi_14":76.66,"sma_20":6308.0,"sma_60":7387.33,"sma_120":7818.67},{"date":"2025-06-26","open":6919,"high":7037,"low":6613,"close":6899,"volume":129462,"rsi_14":74.13,"sma_20":6362.5,"sma_60":7367.33,"sma_120":7802.08},{"date":"2025-06-27","open":6751,"high":6761,"low":6465,"close":6692,"volume":107690,"rsi_14":63.33,"sma_20":6397.5,"sma_60":7343.17,"sma_120":7780.33},{"date":"2025-06-30","open":6643,"high":6761,"low":6367,"close":6525,"volume":55276,"rsi_14":56.61,"sma_20":6411.0,"sma_60":7322.67,"sma_120":7760.17},{"date":"2025-07-01","open":6702,"high":6870,"low":6436,"close":6722,"volume":95645,"rsi_14":53.95,"sma_20":6452.5,"sma_60":7272.83,"sma_120":7741.17},{"date":"2025-07-02","open":6732,"high":7057,"low":6564,"close":6682,"volume":150599,"rsi_14":53.02,"sma_20":6501.5,"sma_60":7236.5,"sma_120":7719.08},{"date":"2025-07-03","open":6771,"high":6870,"low":6623,"close":6870,"volume":51070,"rsi_14":62.01,"sma_20":6576.5,"sma_60":7217.5,"sma_120":7690.67},{"date":"2025-07-04","open":6820,"high":6958,"low":6672,"close":6682,"volume":65631,"rsi_14":55.27,"sma_20":6628.0,"sma_60":7183.83,"sma_120":7665.0},{"date":"2025-07-07","open":6741,"high":7372,"low":6702,"close":7284,"volume":305954,"rsi_14":68.57,"sma_20":6690.0,"sma_60":7144.67,"sma_120":7648.92},{"date":"2025-07-08","open":7224,"high":7313,"low":7017,"close":7224,"volume":112276,"rsi_14":63.98,"sma_20":6741.5,"sma_60":7100.17,"sma_120":7632.33},{"date":"2025-07-09","open":7146,"high":7215,"low":6968,"close":6998,"volume":76973,"rsi_14":62.55,"sma_20":6764.5,"sma_60":7055.83,"sma_120":7613.75},{"date":"2025-07-10","open":7047,"high":7136,"low":6899,"close":7017,"volume":57876,"rsi_14":65.25,"sma_20":6788.5,"sma_60":7013.0,"sma_120":7595.33},{"date":"2025-07-11","open":7017,"high":7293,"low":7017,"close":7136,"volume":86266,"rsi_14":65.52,"sma_20":6829.5,"sma_60":6980.33,"sma_120":7576.58},{"date":"2025-07-14","open":7195,"high":7540,"low":7047,"close":7431,"volume":149101,"rsi_14":61.86,"sma_20":6880.0,"sma_60":6955.17,"sma_120":7562.67},{"date":"2025-07-15","open":7540,"high":7757,"low":7303,"close":7609,"volume":157320,"rsi_14":64.29,"sma_20":6948.5,"sma_60":6929.67,"sma_120":7549.67},{"date":"2025-07-16","open":7599,"high":7638,"low":7421,"close":7520,"volume":90481,"rsi_14":62.07,"sma_20":7000.0,"sma_60":6909.33,"sma_120":7543.0},{"date":"2025-07-17","open":7628,"high":7668,"low":7372,"close":7609,"volume":72735,"rsi_14":68.67,"sma_20":7064.5,"sma_60":6895.67,"sma_120":7539.58},{"date":"2025-07-18","open":7638,"high":7688,"low":7461,"close":7579,"volume":63605,"rsi_14":72.77,"sma_20":7132.5,"sma_60":6876.67,"sma_120":7538.58},{"date":"2025-07-21","open":7668,"high":7668,"low":7086,"close":7254,"volume":140404,"rsi_14":60.89,"sma_20":7179.0,"sma_60":6852.33,"sma_120":7537.0},{"date":"2025-07-22","open":7155,"high":7254,"low":6998,"close":7136,"volume":65863,"rsi_14":58.98,"sma_20":7192.0,"sma_60":6838.17,"sma_120":7534.42},{"date":"2025-07-23","open":7205,"high":7481,"low":7106,"close":7333,"volume":104688,"rsi_14":59.14,"sma_20":7214.0,"sma_60":6832.0,"sma_120":7533.75},{"date":"2025-07-24","open":7333,"high":7431,"low":7155,"close":7284,"volume":49727,"rsi_14":62.55,"sma_20":7233.5,"sma_60":6823.5,"sma_120":7532.67},{"date":"2025-07-25","open":7234,"high":7234,"low":6929,"close":7096,"volume":60864,"rsi_14":45.27,"sma_20":7254.0,"sma_60":6813.67,"sma_120":7531.67},{"date":"2025-07-28","open":6998,"high":7293,"low":6830,"close":6909,"volume":48886,"rsi_14":42.52,"sma_20":7273.5,"sma_60":6811.33,"sma_120":7529.58},{"date":"2025-07-29","open":6909,"high":7037,"low":6781,"close":6968,"volume":54680,"rsi_14":49.24,"sma_20":7286.0,"sma_60":6805.67,"sma_120":7530.5},{"date":"2025-07-30","open":7057,"high":7057,"low":6820,"close":6850,"volume":43736,"rsi_14":45.89,"sma_20":7294.5,"sma_60":6791.5,"sma_120":7526.5},{"date":"2025-07-31","open":6899,"high":7008,"low":6751,"close":6820,"volume":35884,"rsi_14":41.92,"sma_20":7292.0,"sma_60":6785.5,"sma_120":7524.67},{"date":"2025-08-01","open":6820,"high":6860,"low":6465,"close":6643,"volume":89578,"rsi_14":28.49,"sma_20":7290.0,"sma_60":6767.33,"sma_120":7519.92},{"date":"2025-08-04","open":6663,"high":6761,"low":6465,"close":6712,"volume":19081,"rsi_14":24.0,"sma_20":7261.0,"sma_60":6755.67,"sma_120":7517.0},{"date":"2025-08-05","open":6712,"high":6939,"low":6712,"close":6830,"volume":35097,"rsi_14":30.34,"sma_20":7241.0,"sma_60":6748.33,"sma_120":7514.08},{"date":"2025-08-06","open":6840,"high":7116,"low":6820,"close":7086,"volume":46293,"rsi_14":36.41,"sma_20":7245.5,"sma_60":6745.17,"sma_120":7511.58},{"date":"2025-08-07","open":7086,"high":7195,"low":6948,"close":7027,"volume":87625,"rsi_14":35.86,"sma_20":7246.0,"sma_60":6747.33,"sma_120":7509.25},{"date":"2025-08-08","open":7027,"high":7136,"low":6830,"close":6860,"volume":99622,"rsi_14":39.01,"sma_20":7232.0,"sma_60":6747.17,"sma_120":7502.0},{"date":"2025-08-11","open":6850,"high":7077,"low":6613,"close":6672,"volume":143419,"rsi_14":37.57,"sma_20":7193.5,"sma_60":6750.0,"sma_120":7490.5},{"date":"2025-08-12","open":6712,"high":6948,"low":6653,"close":6663,"volume":48207,"rsi_14":30.0,"sma_20":7145.5,"sma_60":6754.67,"sma_120":7479.25},{"date":"2025-08-13","open":6889,"high":8653,"low":6643,"close":8653,"volume":3761815,"rsi_14":68.94,"sma_20":7203.0,"sma_60":6798.33,"sma_120":7483.67},{"date":"2025-08-14","open":8969,"high":9146,"low":8102,"close":8772,"volume":2283834,"rsi_14":73.61,"sma_20":7262.0,"sma_60":6839.17,"sma_120":7487.67},{"date":"2025-08-18","open":8989,"high":9265,"low":8683,"close":8732,"volume":832011,"rsi_14":76.81,"sma_20":7320.5,"sma_60":6882.5,"sma_120":7493.17},{"date":"2025-08-19","open":8752,"high":8772,"low":8289,"close":8378,"volume":392125,"rsi_14":69.07,"sma_20":7377.5,"sma_60":6922.67,"sma_120":7495.25},{"date":"2025-08-20","open":8200,"high":8417,"low":8190,"close":8230,"volume":281523,"rsi_14":68.52,"sma_20":7433.0,"sma_60":6959.33,"sma_120":7493.25},{"date":"2025-08-21","open":8279,"high":8575,"low":8269,"close":8575,"volume":294223,"rsi_14":71.71,"sma_20":7496.0,"sma_60":7006.0,"sma_120":7495.17},{"date":"2025-08-22","open":8486,"high":8851,"low":8259,"close":8309,"volume":294023,"rsi_14":70.17,"sma_20":7548.0,"sma_60":7048.0,"sma_120":7498.5},{"date":"2025-08-25","open":8555,"high":8762,"low":8437,"close":8752,"volume":225758,"rsi_14":72.65,"sma_20":7632.0,"sma_60":7094.5,"sma_120":7505.0},{"date":"2025-08-26","open":8752,"high":9560,"low":8397,"close":9235,"volume":838308,"rsi_14":74.7,"sma_20":7750.0,"sma_60":7144.83,"sma_120":7515.25},{"date":"2025-08-27","open":9235,"high":9245,"low":8900,"close":8959,"volume":176718,"rsi_14":69.15,"sma_20":7851.0,"sma_60":7196.5,"sma_120":7522.17},{"date":"2025-08-28","open":8959,"high":9048,"low":8653,"close":8752,"volume":231953,"rsi_14":67.12,"sma_20":7947.5,"sma_60":7247.83,"sma_120":7524.25},{"date":"2025-08-29","open":8782,"high":9166,"low":8653,"close":9028,"volume":203374,"rsi_14":71.07,"sma_20":8059.5,"sma_60":7309.33,"sma_120":7525.08},{"date":"2025-09-01","open":8989,"high":9127,"low":8713,"close":8762,"volume":179792,"rsi_14":70.0,"sma_20":8167.0,"sma_60":7361.67,"sma_120":7529.0},{"date":"2025-09-02","open":8762,"high":8920,"low":8476,"close":8722,"volume":107106,"rsi_14":69.61,"sma_20":8269.0,"sma_60":7406.67,"sma_120":7533.83},{"date":"2025-09-03","open":8732,"high":8821,"low":8624,"close":8653,"volume":75174,"rsi_14":50.0,"sma_20":8361.5,"sma_60":7448.0,"sma_120":7540.92},{"date":"2025-09-04","open":8653,"high":8870,"low":8378,"close":8870,"volume":108055,"rsi_14":51.44,"sma_20":8452.0,"sma_60":7487.33,"sma_120":7548.42},{"date":"2025-09-05","open":8821,"high":8870,"low":8437,"close":8456,"volume":121887,"rsi_14":46.37,"sma_20":8524.5,"sma_60":7519.67,"sma_120":7552.17},{"date":"2025-09-08","open":8427,"high":8742,"low":8190,"close":8506,"volume":187059,"rsi_14":51.83,"sma_20":8608.0,"sma_60":7556.5,"sma_120":7553.08},{"date":"2025-09-09","open":8486,"high":9521,"low":8348,"close":9363,"volume":625165,"rsi_14":63.47,"sma_20":8744.5,"sma_60":7606.0,"sma_120":7559.58},{"date":"2025-09-10","open":9334,"high":9501,"low":9205,"close":9462,"volume":210087,"rsi_14":61.19,"sma_20":8886.5,"sma_60":7660.17,"sma_120":7567.25},{"date":"2025-09-11","open":9462,"high":9649,"low":9018,"close":9028,"volume":209594,"rsi_14":58.71,"sma_20":8905.5,"sma_60":7702.83,"sma_120":7578.33},{"date":"2025-09-12","open":9107,"high":9610,"low":8939,"close":9176,"volume":147855,"rsi_14":55.53,"sma_20":8926.0,"sma_60":7750.83,"sma_120":7595.33},{"date":"2025-09-15","open":9186,"high":9245,"low":8979,"close":9196,"volume":78162,"rsi_14":49.42,"sma_20":8949.5,"sma_60":7800.83,"sma_120":7614.08},{"date":"2025-09-16","open":9196,"high":9452,"low":9008,"close":9146,"volume":121983,"rsi_14":52.98,"sma_20":8988.5,"sma_60":7848.33,"sma_120":7631.75},{"date":"2025-09-17","open":9087,"high":9422,"low":9067,"close":9196,"volume":95325,"rsi_14":57.43,"sma_20":9037.5,"sma_60":7887.5,"sma_120":7651.67},{"date":"2025-09-18","open":9569,"high":9649,"low":9166,"close":9176,"volume":105551,"rsi_14":49.16,"sma_20":9058.0,"sma_60":7922.67,"sma_120":7655.0},{"date":"2025-09-19","open":9110,"high":9150,"low":8850,"close":9000,"volume":117329,"rsi_14":51.96,"sma_20":9086.5,"sma_60":7956.0,"sma_120":7661.67},{"date":"2025-09-22","open":8870,"high":9038,"low":8821,"close":8831,"volume":53307,"rsi_14":51.96,"sma_20":9090.5,"sma_60":7992.17,"sma_120":7667.67},{"date":"2025-09-23","open":8831,"high":9127,"low":8693,"close":8782,"volume":66938,"rsi_14":52.33,"sma_20":9067.5,"sma_60":8030.33,"sma_120":7676.5},{"date":"2025-09-24","open":8713,"high":8841,"low":8447,"close":8614,"volume":171594,"rsi_14":45.26,"sma_20":9050.0,"sma_60":8062.33,"sma_120":7667.58},{"date":"2025-09-25","open":8673,"high":8673,"low":8437,"close":8516,"volume":60932,"rsi_14":51.24,"sma_20":9038.0,"sma_60":8093.33,"sma_120":7664.92},{"date":"2025-09-26","open":8417,"high":8466,"low":8180,"close":8318,"volume":91481,"rsi_14":46.3,"sma_20":9002.0,"sma_60":8117.83,"sma_120":7667.67},{"date":"2025-09-29","open":8318,"high":8545,"low":8190,"close":8230,"volume":60327,"rsi_14":17.88,"sma_20":8975.0,"sma_60":8144.0,"sma_120":7663.92},{"date":"2025-09-30","open":8180,"high":8269,"low":8062,"close":8111,"volume":56807,"rsi_14":12.15,"sma_20":8944.0,"sma_60":8158.0,"sma_120":7651.33},{"date":"2025-10-01","open":8190,"high":8190,"low":7885,"close":7973,"volume":76647,"rsi_14":14.57,"sma_20":8909.5,"sma_60":8170.67,"sma_120":7635.42},{"date":"2025-10-02","open":8003,"high":8131,"low":7894,"close":8072,"volume":49669,"rsi_14":11.03,"sma_20":8868.5,"sma_60":8188.67,"sma_120":7622.25},{"date":"2025-10-10","open":8062,"high":8121,"low":7855,"close":8042,"volume":53219,"rsi_14":9.66,"sma_20":8847.5,"sma_60":8206.0,"sma_120":7609.5},{"date":"2025-10-13","open":7796,"high":8299,"low":7796,"close":8052,"volume":50273,"rsi_14":10.64,"sma_20":8824.5,"sma_60":8221.5,"sma_120":7600.92},{"date":"2025-10-14","open":7983,"high":8062,"low":7816,"close":7924,"volume":62670,"rsi_14":6.71,"sma_20":8751.5,"sma_60":8229.83,"sma_120":7592.5},{"date":"2025-10-15","open":7934,"high":8121,"low":7875,"close":7944,"volume":45461,"rsi_14":9.3,"sma_20":8674.5,"sma_60":8235.5,"sma_120":7582.58},{"date":"2025-10-16","open":7944,"high":8082,"low":7924,"close":7924,"volume":37402,"rsi_14":10.0,"sma_20":8618.5,"sma_60":8242.33,"sma_120":7575.83},{"date":"2025-10-17","open":7875,"high":7895,"low":7461,"close":7727,"volume":98757,"rsi_14":8.82,"sma_20":8545.0,"sma_60":8244.33,"sma_120":7570.0},{"date":"2025-10-20","open":7559,"high":7747,"low":7500,"close":7668,"volume":63865,"rsi_14":8.76,"sma_20":8467.5,"sma_60":8245.83,"sma_120":7561.25},{"date":"2025-10-21","open":7599,"high":7786,"low":7510,"close":7786,"volume":80920,"rsi_14":18.18,"sma_20":8398.5,"sma_60":8254.83,"sma_120":7553.58},{"date":"2025-10-22","open":7786,"high":8378,"low":7668,"close":8328,"volume":153372,"rsi_14":44.63,"sma_20":8354.5,"sma_60":8275.0,"sma_120":7556.58},{"date":"2025-10-23","open":8328,"high":8328,"low":7934,"close":8003,"volume":74732,"rsi_14":41.58,"sma_20":8305.0,"sma_60":8286.33,"sma_120":7559.17},{"date":"2025-10-24","open":7983,"high":7993,"low":7648,"close":7826,"volume":89488,"rsi_14":39.7,"sma_20":8252.0,"sma_60":8295.5,"sma_120":7559.5},{"date":"2025-10-27","open":7835,"high":8003,"low":7776,"close":7855,"volume":53892,"rsi_14":43.16,"sma_20":8202.5,"sma_60":8308.33,"sma_120":7561.0},{"date":"2025-10-28","open":7855,"high":8003,"low":7776,"close":7983,"volume":48384,"rsi_14":50.26,"sma_20":8162.0,"sma_60":8326.5,"sma_120":7568.92},{"date":"2025-10-29","open":7904,"high":7954,"low":7688,"close":7766,"volume":58624,"rsi_14":42.57,"sma_20":8119.0,"sma_60":8340.0,"sma_120":7572.83},{"date":"2025-10-30","open":7707,"high":7865,"low":7540,"close":7766,"volume":66726,"rsi_14":43.0,"sma_20":8081.0,"sma_60":8355.5,"sma_120":7573.5},{"date":"2025-10-31","open":7757,"high":7757,"low":7550,"close":7678,"volume":47088,"rsi_14":40.87,"sma_20":8048.5,"sma_60":8370.0,"sma_120":7577.75},{"date":"2025-11-03","open":7688,"high":8447,"low":7678,"close":8062,"volume":147934,"rsi_14":52.99,"sma_20":8040.0,"sma_60":8394.0,"sma_120":7580.67},{"date":"2025-11-04","open":8121,"high":8190,"low":7816,"close":7924,"volume":35323,"rsi_14":49.59,"sma_20":8030.5,"sma_60":8414.5,"sma_120":7585.08},{"date":"2025-11-05","open":7796,"high":7983,"low":7313,"close":7914,"volume":83939,"rsi_14":49.8,"sma_20":8027.5,"sma_60":8432.83,"sma_120":7590.58},{"date":"2025-11-06","open":7895,"high":7914,"low":7559,"close":7786,"volume":45595,"rsi_14":51.26,"sma_20":8013.5,"sma_60":8444.67,"sma_120":7594.92},{"date":"2025-11-07","open":7727,"high":7766,"low":7392,"close":7668,"volume":63505,"rsi_14":50.0,"sma_20":7994.5,"sma_60":8455.5,"sma_120":7601.42},{"date":"2025-11-10","open":7688,"high":7983,"low":7609,"close":7885,"volume":37366,"rsi_14":51.97,"sma_20":7986.0,"sma_60":8472.83,"sma_120":7610.0},{"date":"2025-11-11","open":7826,"high":8013,"low":7826,"close":7885,"volume":32661,"rsi_14":38.69,"sma_20":7984.0,"sma_60":8493.33,"sma_120":7621.67},{"date":"2025-11-12","open":7816,"high":8062,"low":7037,"close":7096,"volume":413471,"rsi_14":31.3,"sma_20":7941.0,"sma_60":8500.67,"sma_120":7627.67},{"date":"2025-11-13","open":7126,"high":7215,"low":6939,"close":7027,"volume":90302,"rsi_14":32.77,"sma_20":7895.5,"sma_60":8473.17,"sma_120":7635.75},{"date":"2025-11-14","open":6899,"high":6988,"low":6722,"close":6801,"volume":85737,"rsi_14":29.02,"sma_20":7848.5,"sma_60":8439.83,"sma_120":7639.5},{"date":"2025-11-17","open":6801,"high":6939,"low":6613,"close":6663,"volume":85978,"rsi_14":23.83,"sma_20":7797.5,"sma_60":8404.83,"sma_120":7643.67},{"date":"2025-11-18","open":6623,"high":6643,"low":6406,"close":6485,"volume":110425,"rsi_14":24.21,"sma_20":7731.5,"sma_60":8372.83,"sma_120":7647.75},{"date":"2025-11-19","open":6485,"high":6702,"low":6387,"close":6584,"volume":69653,"rsi_14":27.1,"sma_20":7643.0,"sma_60":8345.0,"sma_120":7652.17},{"date":"2025-11-20","open":6544,"high":6998,"low":6505,"close":6653,"volume":77420,"rsi_14":30.0,"sma_20":7574.5,"sma_60":8312.5,"sma_120":7659.25},{"date":"2025-11-21","open":6446,"high":6732,"low":6446,"close":6633,"volume":63011,"rsi_14":17.49,"sma_20":7514.0,"sma_60":8284.17,"sma_120":7666.08},{"date":"2025-11-24","open":6633,"high":6633,"low":6347,"close":6387,"volume":56637,"rsi_14":16.67,"sma_20":7439.5,"sma_60":8244.17,"sma_120":7669.33},{"date":"2025-11-25","open":6446,"high":6732,"low":6160,"close":6347,"volume":58114,"rsi_14":16.46,"sma_20":7356.5,"sma_60":8195.33,"sma_120":7670.08},{"date":"2025-11-26","open":6347,"high":6515,"low":6298,"close":6495,"volume":50295,"rsi_14":22.59,"sma_20":7292.0,"sma_60":8153.67,"sma_120":7675.08},{"date":"2025-11-27","open":6456,"high":6594,"low":6357,"close":6554,"volume":58794,"rsi_14":25.75,"sma_20":7230.5,"sma_60":8116.5,"sma_120":7682.17},{"date":"2025-11-28","open":6564,"high":6899,"low":6564,"close":6741,"volume":50617,"rsi_14":24.78,"sma_20":7183.0,"sma_60":8077.83,"sma_120":7693.58},{"date":"2025-12-01","open":6741,"high":6830,"low":6672,"close":6712,"volume":28247,"rsi_14":24.46,"sma_20":7114.5,"sma_60":8043.17,"sma_120":7702.42},{"date":"2025-12-02","open":6712,"high":6968,"low":6702,"close":6860,"volume":37224,"rsi_14":42.86,"sma_20":7060.5,"sma_60":8011.67,"sma_120":7709.17},{"date":"2025-12-03","open":6919,"high":6978,"low":6771,"close":6840,"volume":42930,"rsi_14":44.17,"sma_20":7006.0,"sma_60":7981.0,"sma_120":7714.5},{"date":"2025-12-04","open":6899,"high":6899,"low":6741,"close":6840,"volume":48252,"rsi_14":51.43,"sma_20":6958.0,"sma_60":7946.67,"sma_120":7717.0},{"date":"2025-12-05","open":6958,"high":6958,"low":6603,"close":6929,"volume":31236,"rsi_14":60.0,"sma_20":6920.5,"sma_60":7920.83,"sma_120":7720.25},{"date":"2025-12-08","open":6978,"high":7037,"low":6771,"close":7027,"volume":38852,"rsi_14":71.65,"sma_20":6877.0,"sma_60":7895.83,"sma_120":7726.17},{"date":"2025-12-09","open":7027,"high":7126,"low":6909,"close":7106,"volume":35259,"rsi_14":71.2,"sma_20":6837.5,"sma_60":7857.67,"sma_120":7731.83},{"date":"2025-12-10","open":7175,"high":7175,"low":6958,"close":7008,"volume":29147,"rsi_14":64.06,"sma_20":6833.0,"sma_60":7816.17,"sma_120":7738.17},{"date":"2025-12-11","open":7008,"high":7195,"low":6968,"close":7165,"volume":33944,"rsi_14":69.01,"sma_20":6840.0,"sma_60":7784.67,"sma_120":7743.75},{"date":"2025-12-12","open":7096,"high":7165,"low":6899,"close":7146,"volume":37152,"rsi_14":82.35,"sma_20":6857.5,"sma_60":7750.33,"sma_120":7750.58},{"date":"2025-12-15","open":7037,"high":7175,"low":6968,"close":7136,"volume":35286,"rsi_14":84.48,"sma_20":6881.5,"sma_60":7715.5,"sma_120":7758.17},{"date":"2025-12-16","open":7106,"high":7136,"low":6899,"close":7027,"volume":34209,"rsi_14":74.11,"sma_20":6909.0,"sma_60":7679.67,"sma_120":7764.0},{"date":"2025-12-17","open":6978,"high":7096,"low":6968,"close":7008,"volume":31976,"rsi_14":71.3,"sma_20":6930.5,"sma_60":7642.67,"sma_120":7765.08},{"date":"2025-12-18","open":6939,"high":7077,"low":6850,"close":6939,"volume":21737,"rsi_14":60.42,"sma_20":6945.0,"sma_60":7608.17,"sma_120":7765.42},{"date":"2025-12-19","open":7392,"high":7392,"low":6939,"close":7037,"volume":43735,"rsi_14":66.02,"sma_20":6965.5,"sma_60":7577.17,"sma_120":7766.58},{"date":"2025-12-22","open":7047,"high":7323,"low":7037,"close":7234,"volume":41623,"rsi_14":67.59,"sma_20":7008.5,"sma_60":7550.17,"sma_120":7771.17},{"date":"2025-12-23","open":7234,"high":7254,"low":6948,"close":6948,"volume":47440,"rsi_14":54.07,"sma_20":7039.0,"sma_60":7519.17,"sma_120":7774.75},{"date":"2025-12-24","open":6958,"high":7077,"low":6929,"close":6998,"volume":16945,"rsi_14":55.71,"sma_20":7064.5,"sma_60":7491.83,"sma_120":7777.08},{"date":"2025-12-26","open":6998,"high":6998,"low":6801,"close":6840,"volume":32974,"rsi_14":46.94,"sma_20":7079.0,"sma_60":7463.5,"sma_120":7778.42},{"date":"2025-12-29","open":6940,"high":7170,"low":6800,"close":7160,"volume":27014,"rsi_14":50.94,"sma_20":7095.0,"sma_60":7442.17,"sma_120":7780.0},{"date":"2025-12-30","open":7030,"high":7240,"low":6980,"close":7110,"volume":25558,"rsi_14":46.79,"sma_20":7110.0,"sma_60":7421.5,"sma_120":7782.75},{"date":"2026-01-02","open":7030,"high":7510,"low":7030,"close":7500,"volume":70317,"rsi_14":60.54,"sma_20":7137.0,"sma_60":7409.33,"sma_120":7783.67},{"date":"2026-01-05","open":7530,"high":7680,"low":7380,"close":7630,"volume":54708,"rsi_14":59.89,"sma_20":7171.5,"sma_60":7401.67,"sma_120":7786.17},{"date":"2026-01-06","open":7690,"high":7700,"low":7370,"close":7430,"volume":37322,"rsi_14":54.5,"sma_20":7196.0,"sma_60":7389.17,"sma_120":7788.92},{"date":"2026-01-07","open":7430,"high":7520,"low":7280,"close":7390,"volume":33201,"rsi_14":53.69,"sma_20":7214.0,"sma_60":7376.33,"sma_120":7791.17},{"date":"2026-01-08","open":7330,"high":7380,"low":7130,"close":7180,"volume":43349,"rsi_14":51.17,"sma_20":7216.5,"sma_60":7359.83,"sma_120":7790.67},{"date":"2026-01-09","open":7180,"high":7570,"low":7070,"close":7390,"volume":30390,"rsi_14":56.03,"sma_20":7225.5,"sma_60":7349.0,"sma_120":7789.42},{"date":"2026-01-12","open":7390,"high":7450,"low":7200,"close":7380,"volume":29920,"rsi_14":57.52,"sma_20":7239.0,"sma_60":7337.67,"sma_120":7786.58},{"date":"2026-01-13","open":7380,"high":7380,"low":7080,"close":7230,"volume":38654,"rsi_14":51.95,"sma_20":7237.0,"sma_60":7324.17,"sma_120":7783.25},{"date":"2026-01-14","open":7150,"high":7320,"low":7080,"close":7230,"volume":28934,"rsi_14":47.39,"sma_20":7236.0,"sma_60":7314.0,"sma_120":7779.17},{"date":"2026-01-15","open":7170,"high":7210,"low":6900,"close":7020,"volume":93970,"rsi_14":49.26,"sma_20":7225.0,"sma_60":7301.33,"sma_120":7773.58},{"date":"2026-01-16","open":7020,"high":7020,"low":6830,"close":6870,"volume":80200,"rsi_14":44.6,"sma_20":7212.0,"sma_60":7284.17,"sma_120":7769.5},{"date":"2026-01-19","open":6870,"high":6940,"low":6790,"close":6850,"volume":44762,"rsi_14":41.24,"sma_20":7190.5,"sma_60":7236.67,"sma_120":7766.25},{"date":"2026-01-20","open":6790,"high":7100,"low":6750,"close":7080,"volume":46419,"rsi_14":49.23,"sma_20":7187.5,"sma_60":7222.33,"sma_120":7763.25},{"date":"2026-01-21","open":7080,"high":7080,"low":6800,"close":6890,"volume":34478,"rsi_14":32.57,"sma_20":7165.0,"sma_60":7204.33,"sma_120":7759.08},{"date":"2026-01-22","open":6910,"high":7180,"low":6800,"close":7050,"volume":73956,"rsi_14":33.71,"sma_20":7165.0,"sma_60":7186.83,"sma_120":7757.83},{"date":"2026-01-23","open":7100,"high":7250,"low":6850,"close":7180,"volume":45114,"rsi_14":42.69,"sma_20":7169.0,"sma_60":7175.17,"sma_120":7759.25},{"date":"2026-01-26","open":7180,"high":7700,"low":7100,"close":7330,"volume":63141,"rsi_14":48.35,"sma_20":7188.5,"sma_60":7166.0,"sma_120":7761.42},{"date":"2026-01-27","open":7310,"high":7410,"low":7260,"close":7370,"volume":21701,"rsi_14":55.76,"sma_20":7199.0,"sma_60":7159.0,"sma_120":7764.92},{"date":"2026-01-28","open":7350,"high":7400,"low":7210,"close":7290,"volume":49950,"rsi_14":46.71,"sma_20":7208.0,"sma_60":7144.17,"sma_120":7768.0},{"date":"2026-01-29","open":7290,"high":7350,"low":7100,"close":7320,"volume":52938,"rsi_14":48.05,"sma_20":7199.0,"sma_60":7132.17,"sma_120":7772.83},{"date":"2026-01-30","open":7320,"high":7390,"low":7030,"close":7200,"volume":45933,"rsi_14":49.01,"sma_20":7177.5,"sma_60":7118.33,"sma_120":7776.08},{"date":"2026-02-02","open":7110,"high":7190,"low":6860,"close":6870,"volume":55967,"rsi_14":40.22,"sma_20":7149.5,"sma_60":7101.17,"sma_120":7775.58},{"date":"2026-02-03","open":7100,"high":7100,"low":6880,"close":7050,"volume":39724,"rsi_14":50.83,"sma_20":7132.5,"sma_60":7089.0,"sma_120":7774.42},{"date":"2026-02-04","open":6980,"high":7140,"low":6950,"close":7070,"volume":33069,"rsi_14":55.95,"sma_20":7127.0,"sma_60":7092.33,"sma_120":7773.92},{"date":"2026-02-05","open":7120,"high":7120,"low":6130,"close":6380,"volume":363132,"rsi_14":39.66,"sma_20":7076.5,"sma_60":7065.33,"sma_120":7769.08},{"date":"2026-02-06","open":6300,"high":6300,"low":5580,"close":5970,"volume":280834,"rsi_14":34.06,"sma_20":7006.0,"sma_60":7031.5,"sma_120":7762.42},{"date":"2026-02-09","open":6030,"high":6420,"low":6030,"close":6390,"volume":162551,"rsi_14":38.31,"sma_20":6964.0,"sma_60":7018.0,"sma_120":7759.33},{"date":"2026-02-10","open":6400,"high":6610,"low":6340,"close":6560,"volume":78930,"rsi_14":44.37,"sma_20":6930.5,"sma_60":7008.5,"sma_120":7740.83},{"date":"2026-02-11","open":6580,"high":6590,"low":6400,"close":6550,"volume":52374,"rsi_14":41.01,"sma_20":6907.0,"sma_60":7002.67,"sma_120":7721.25},{"date":"2026-02-12","open":6590,"high":6710,"low":6470,"close":6660,"volume":216193,"rsi_14":40.58,"sma_20":6896.5,"sma_60":7001.0,"sma_120":7702.92},{"date":"2026-02-13","open":6470,"high":6740,"low":6470,"close":6640,"volume":61796,"rsi_14":36.88,"sma_20":6885.0,"sma_60":7002.0,"sma_120":7687.42},{"date":"2026-02-19","open":6550,"high":6790,"low":6540,"close":6780,"volume":69853,"rsi_14":39.19,"sma_20":6881.5,"sma_60":7003.67,"sma_120":7674.33},{"date":"2026-02-20","open":6740,"high":7050,"low":6730,"close":7010,"volume":86893,"rsi_14":45.14,"sma_20":6878.0,"sma_60":7008.0,"sma_120":7660.25},{"date":"2026-02-23","open":7010,"high":7070,"low":6900,"close":7000,"volume":73426,"rsi_14":44.41,"sma_20":6883.5,"sma_60":7012.5,"sma_120":7648.33},{"date":"2026-02-24","open":7010,"high":8360,"low":6960,"close":8320,"volume":744610,"rsi_14":63.79,"sma_20":6947.0,"sma_60":7043.17,"sma_120":7643.67},{"date":"2026-02-25","open":8350,"high":8350,"low":7660,"close":7660,"volume":234791,"rsi_14":59.0,"sma_20":6971.0,"sma_60":7063.5,"sma_120":7629.42},{"date":"2026-02-26","open":7690,"high":7920,"low":7350,"close":7470,"volume":123378,"rsi_14":54.77,"sma_20":6978.0,"sma_60":7081.83,"sma_120":7599.17},{"date":"2026-02-27","open":7440,"high":7460,"low":7200,"close":7300,"volume":72654,"rsi_14":52.53,"sma_20":6974.5,"sma_60":7089.0,"sma_120":7602.75},{"date":"2026-03-03","open":7300,"high":7300,"low":6890,"close":6890,"volume":119918,"rsi_14":55.97,"sma_20":6954.5,"sma_60":7089.83,"sma_120":7583.83},{"date":"2026-03-04","open":6760,"high":6790,"low":5910,"close":6070,"volume":220849,"rsi_14":51.07,"sma_20":6892.0,"sma_60":7077.5,"sma_120":7560.33},{"date":"2026-03-05","open":6490,"high":7110,"low":6410,"close":7050,"volume":120710,"rsi_14":56.3,"sma_20":6884.5,"sma_60":7079.0,"sma_120":7545.33},{"date":"2026-03-06","open":7030,"high":7140,"low":6750,"close":7050,"volume":46155,"rsi_14":54.83,"sma_20":6893.5,"sma_60":7080.83,"sma_120":7530.92},{"date":"2026-03-09","open":6720,"high":7390,"low":6440,"close":7100,"volume":85582,"rsi_14":55.38,"sma_20":6896.0,"sma_60":7083.5,"sma_120":7515.08},{"date":"2026-03-10","open":7120,"high":7270,"low":6900,"close":7150,"volume":46689,"rsi_14":54.85,"sma_20":6900.0,"sma_60":7085.5,"sma_120":7503.17},{"date":"2026-03-11","open":7100,"high":7230,"low":6900,"close":6950,"volume":46488,"rsi_14":52.96,"sma_20":6928.5,"sma_60":7082.5,"sma_120":7489.17},{"date":"2026-03-12","open":6900,"high":7170,"low":6820,"close":6950,"volume":38529,"rsi_14":51.67,"sma_20":6977.5,"sma_60":7078.17,"sma_120":7467.92},{"date":"2026-03-13","open":6930,"high":7150,"low":6750,"close":6930,"volume":21123,"rsi_14":49.18,"sma_20":7004.5,"sma_60":7075.17,"sma_120":7445.67},{"date":"2026-03-16","open":6960,"high":6960,"low":6700,"close":6890,"volume":22838,"rsi_14":48.88,"sma_20":7021.0,"sma_60":7062.5,"sma_120":7406.42},{"date":"2026-03-17","open":6970,"high":7030,"low":6800,"close":6860,"volume":33640,"rsi_14":29.83,"sma_20":7036.5,"sma_60":7062.33,"sma_120":7406.33},{"date":"2026-03-18","open":6920,"high":7100,"low":6700,"close":6960,"volume":62962,"rsi_14":38.56,"sma_20":7051.5,"sma_60":7057.67,"sma_120":7386.58},{"date":"2026-03-19","open":6910,"high":6930,"low":6740,"close":6880,"volume":47791,"rsi_14":40.0,"sma_20":7063.5,"sma_60":7053.5,"sma_120":7366.58},{"date":"2026-03-20","open":6880,"high":6990,"low":6840,"close":6900,"volume":34922,"rsi_14":42.86,"sma_20":7069.5,"sma_60":7050.0,"sma_120":7346.33},{"date":"2026-03-23","open":6850,"high":6850,"low":6610,"close":6670,"volume":57785,"rsi_14":45.8,"sma_20":7052.5,"sma_60":7043.83,"sma_120":7326.0},{"date":"2026-03-24","open":6770,"high":6990,"low":6670,"close":6980,"volume":57620,"rsi_14":71.56,"sma_20":7051.5,"sma_60":7041.17,"sma_120":7309.17},{"date":"2026-03-25","open":6920,"high":7040,"low":6860,"close":6940,"volume":26890,"rsi_14":45.3,"sma_20":6982.5,"sma_60":7034.5,"sma_120":7292.33},{"date":"2026-03-26","open":7030,"high":7030,"low":6780,"close":6900,"volume":28020,"rsi_14":43.8,"sma_20":6944.5,"sma_60":7032.0,"sma_120":7275.58},{"date":"2026-03-27","open":6760,"high":7170,"low":6670,"close":7090,"volume":55705,"rsi_14":49.63,"sma_20":6925.5,"sma_60":7031.83,"sma_120":7261.83},{"date":"2026-03-30","open":6830,"high":7010,"low":6660,"close":6950,"volume":65269,"rsi_14":43.06,"sma_20":6908.0,"sma_60":7032.0,"sma_120":7247.75},{"date":"2026-03-31","open":6810,"high":6880,"low":6700,"close":6700,"volume":48213,"rsi_14":41.61,"sma_20":6898.5,"sma_60":7024.33,"sma_120":7233.25},{"date":"2026-04-01","open":6809,"high":7041,"low":6809,"close":6970,"volume":21367,"rsi_14":49.12,"sma_20":6941.0,"sma_60":7021.17,"sma_120":7221.33},{"date":"2026-04-02","open":6990,"high":7000,"low":6670,"close":6680,"volume":37022,"rsi_14":43.52,"sma_20":6922.5,"sma_60":7007.5,"sma_120":7208.42},{"date":"2026-04-03","open":6760,"high":6870,"low":6690,"close":6800,"volume":16516,"rsi_14":47.76,"sma_20":6910.0,"sma_60":6993.67,"sma_120":7197.67},{"date":"2026-04-06","open":6860,"high":6860,"low":6670,"close":6850,"volume":29977,"rsi_14":49.75,"sma_20":6897.5,"sma_60":6984.0,"sma_120":7186.58},{"date":"2026-04-07","open":6850,"high":6860,"low":6640,"close":6730,"volume":35363,"rsi_14":44.39,"sma_20":6876.5,"sma_60":6973.0,"sma_120":7174.67},{"date":"2026-04-08","open":6740,"high":6840,"low":6640,"close":6640,"volume":102420,"rsi_14":44.17,"sma_20":6861.0,"sma_60":6964.0,"sma_120":7161.92},{"date":"2026-04-09","open":6670,"high":6670,"low":6520,"close":6580,"volume":48331,"rsi_14":42.38,"sma_20":6842.5,"sma_60":6950.5,"sma_120":7149.75},{"date":"2026-04-10","open":6590,"high":6900,"low":6500,"close":6840,"volume":68471,"rsi_14":53.99,"sma_20":6838.0,"sma_60":6941.5,"sma_120":7139.58},{"date":"2026-04-13","open":6760,"high":7040,"low":6710,"close":7010,"volume":36460,"rsi_14":50.75,"sma_20":6844.0,"sma_60":6937.83,"sma_120":7131.0},{"date":"2026-04-14","open":6960,"high":7330,"low":6960,"close":7180,"volume":99238,"rsi_14":55.66,"sma_20":6860.0,"sma_60":6937.0,"sma_120":7125.5},{"date":"2026-04-15","open":7310,"high":7660,"low":7180,"close":7490,"volume":111175,"rsi_14":62.34,"sma_20":6886.5,"sma_60":6944.83,"sma_120":7123.08},{"date":"2026-04-16","open":7500,"high":7740,"low":7500,"close":7670,"volume":88900,"rsi_14":62.18,"sma_20":6926.0,"sma_60":6958.17,"sma_120":7121.17},{"date":"2026-04-17","open":7590,"high":7840,"low":7360,"close":7710,"volume":87021,"rsi_14":66.67,"sma_20":6966.5,"sma_60":6972.5,"sma_120":7115.0},{"date":"2026-04-20","open":7710,"high":7750,"low":7500,"close":7500,"volume":31124,"rsi_14":67.86,"sma_20":7008.0,"sma_60":6979.5,"sma_120":7109.83},{"date":"2026-04-21","open":7530,"high":7570,"low":7330,"close":7330,"volume":50522,"rsi_14":59.36,"sma_20":7025.5,"sma_60":6986.83,"sma_120":7104.75},{"date":"2026-04-22","open":7300,"high":7370,"low":7150,"close":7200,"volume":53241,"rsi_14":62.5,"sma_20":7038.5,"sma_60":6989.33,"sma_120":7098.33},{"date":"2026-04-23","open":7270,"high":7360,"low":6770,"close":7210,"volume":71376,"rsi_14":60.41,"sma_20":7054.0,"sma_60":6989.83,"sma_120":7090.92},{"date":"2026-04-24","open":7160,"high":7340,"low":7160,"close":7320,"volume":46993,"rsi_14":61.58,"sma_20":7065.5,"sma_60":6989.67,"sma_120":7086.25},{"date":"2026-04-27","open":7350,"high":7490,"low":7320,"close":7350,"volume":61581,"rsi_14":65.98,"sma_20":7085.5,"sma_60":6989.33,"sma_120":7081.83},{"date":"2026-04-28","open":7360,"high":7360,"low":7200,"close":7230,"volume":41120,"rsi_14":64.97,"sma_20":7112.0,"sma_60":6988.33,"sma_120":7077.17},{"date":"2026-04-29","open":7310,"high":7330,"low":7100,"close":7170,"volume":21458,"rsi_14":64.97,"sma_20":7124.5,"sma_60":6985.83,"sma_120":7059.0},{"date":"2026-04-30","open":7140,"high":7250,"low":7080,"close":7200,"volume":40983,"rsi_14":50.71,"sma_20":7296.5,"sma_60":6979.5,"sma_120":7015.67},{"date":"2026-05-04","open":7210,"high":7380,"low":7120,"close":7280,"volume":79798,"rsi_14":58.18,"sma_20":7174.5,"sma_60":6992.67,"sma_120":7055.5},{"date":"2026-05-06","open":7290,"high":7310,"low":7100,"close":7280,"volume":61182,"rsi_14":53.38,"sma_20":7196.0,"sma_60":6996.5,"sma_120":7050.33},{"date":"2026-05-07","open":7240,"high":7260,"low":7030,"close":7060,"volume":82365,"rsi_14":34.53,"sma_20":7212.5,"sma_60":6996.33,"sma_120":7044.33},{"date":"2026-05-08","open":7070,"high":7200,"low":6990,"close":7110,"volume":47120,"rsi_14":27.78,"sma_20":7236.0,"sma_60":7008.5,"sma_120":7036.92},{"date":"2026-05-11","open":7050,"high":7120,"low":6810,"close":6840,"volume":108810,"rsi_14":20.81,"sma_20":7249.0,"sma_60":7023.0,"sma_120":7027.25},{"date":"2026-05-12","open":6830,"high":7050,"low":6750,"close":6990,"volume":85327,"rsi_14":32.17,"sma_20":7256.5,"sma_60":7033.0,"sma_120":7025.5},{"date":"2026-05-13","open":6940,"high":7040,"low":6880,"close":6900,"volume":40966,"rsi_14":34.07,"sma_20":7251.0,"sma_60":7038.67,"sma_120":7023.58},{"date":"2026-05-14","open":6850,"high":7100,"low":6740,"close":7100,"volume":59011,"rsi_14":46.48,"sma_20":7247.0,"sma_60":7047.83,"sma_120":7025.25},{"date":"2026-05-15","open":7020,"high":7100,"low":6800,"close":6850,"volume":74207,"rsi_14":39.16,"sma_20":7215.0,"sma_60":7051.0,"sma_120":7026.0},{"date":"2026-05-18","open":6710,"high":7030,"low":6590,"close":6930,"volume":59458,"rsi_14":38.04,"sma_20":7178.0,"sma_60":7055.83,"sma_120":7028.92},{"date":"2026-05-19","open":6690,"high":7140,"low":6690,"close":6850,"volume":73225,"rsi_14":35.12,"sma_20":7135.0,"sma_60":7057.0,"sma_120":7030.33},{"date":"2026-05-20","open":6850,"high":6850,"low":6610,"close":6730,"volume":55369,"rsi_14":35.12,"sma_20":7096.5,"sma_60":7052.33,"sma_120":7030.17},{"date":"2026-05-21","open":6750,"high":7090,"low":6750,"close":7030,"volume":57111,"rsi_14":46.35,"sma_20":7081.5,"sma_60":7052.83,"sma_120":7032.67},{"date":"2026-05-22","open":7000,"high":7250,"low":7000,"close":7250,"volume":42437,"rsi_14":51.18,"sma_20":7084.0,"sma_60":7035.0,"sma_120":7039.08},{"date":"2026-05-26","open":7190,"high":7320,"low":6940,"close":6950,"volume":41383,"rsi_14":42.92,"sma_20":7071.0,"sma_60":7023.17,"sma_120":7043.33},{"date":"2026-05-27","open":6930,"high":7020,"low":6810,"close":6950,"volume":52012,"rsi_14":42.92,"sma_20":7052.5,"sma_60":7014.5,"sma_120":7046.33},{"date":"2026-05-28","open":6990,"high":7150,"low":6890,"close":7060,"volume":63116,"rsi_14":50.0,"sma_20":7038.0,"sma_60":7010.5,"sma_120":7049.75},{"date":"2026-05-29","open":7060,"high":7270,"low":7060,"close":7150,"volume":84650,"rsi_14":50.88,"sma_20":7034.0,"sma_60":7014.83,"sma_120":7052.33},{"date":"2026-06-01","open":7160,"high":7790,"low":7040,"close":7640,"volume":156454,"rsi_14":66.13,"sma_20":7057.5,"sma_60":7041.0,"sma_120":7059.25},{"date":"2026-06-02","open":7650,"high":7690,"low":6810,"close":7500,"volume":154741,"rsi_14":60.32,"sma_20":7072.5,"sma_60":7048.5,"sma_120":7063.75},{"date":"2026-06-04","open":7470,"high":7470,"low":6700,"close":6720,"volume":98093,"rsi_14":47.15,"sma_20":7044.5,"sma_60":7043.0,"sma_120":7061.92},{"date":"2026-06-05","open":6620,"high":6720,"low":6500,"close":6650,"volume":52528,"rsi_14":42.57,"sma_20":7013.0,"sma_60":7035.5,"sma_120":7059.5},{"date":"2026-06-08","open":6550,"high":6730,"low":6250,"close":6660,"volume":92007,"rsi_14":46.59,"sma_20":6993.0,"sma_60":7027.33,"sma_120":7056.42},{"date":"2026-06-09","open":6810,"high":7110,"low":6700,"close":7070,"volume":54003,"rsi_14":52.24,"sma_20":6991.0,"sma_60":7029.33,"sma_120":7055.92},{"date":"2026-06-10","open":7070,"high":7260,"low":6830,"close":6890,"volume":47895,"rsi_14":50.62,"sma_20":6993.5,"sma_60":7028.33,"sma_120":7053.25},{"date":"2026-06-11","open":6920,"high":7060,"low":6800,"close":6960,"volume":38061,"rsi_14":53.63,"sma_20":6992.0,"sma_60":7028.83,"sma_120":7052.0},{"date":"2026-06-12","open":6940,"high":7120,"low":6800,"close":6870,"volume":47625,"rsi_14":47.3,"sma_20":6990.5,"sma_60":7028.5,"sma_120":7048.67},{"date":"2026-06-15","open":6970,"high":7190,"low":6910,"close":7100,"volume":47955,"rsi_14":47.47,"sma_20":6990.5,"sma_60":7032.5,"sma_120":7047.42},{"date":"2026-06-16","open":7180,"high":7400,"low":7040,"close":7350,"volume":75642,"rsi_14":56.85,"sma_20":7015.5,"sma_60":7039.0,"sma_120":7048.33},{"date":"2026-06-17","open":7250,"high":7320,"low":7050,"close":7230,"volume":51729,"rsi_14":71.32,"sma_20":7147.5,"sma_60":7088.5,"sma_120":7060.17},{"date":"2026-06-18","open":7170,"high":7240,"low":6980,"close":7120,"volume":33621,"rsi_14":50.99,"sma_20":7044.0,"sma_60":7048.5,"sma_120":7049.25},{"date":"2026-06-19","open":7050,"high":7130,"low":6670,"close":6850,"volume":59923,"rsi_14":45.34,"sma_20":7050.0,"sma_60":7051.5,"sma_120":7047.67},{"date":"2026-06-22","open":6830,"high":7000,"low":6550,"close":6670,"volume":29172,"rsi_14":33.33,"sma_20":7032.0,"sma_60":7046.33,"sma_120":7043.75},{"date":"2026-06-23","open":6630,"high":6660,"low":6050,"close":6050,"volume":62877,"rsi_14":28.61,"sma_20":6972.0,"sma_60":7031.5,"sma_120":7033.0},{"date":"2026-06-24","open":6080,"high":6240,"low":5870,"close":5970,"volume":32726,"rsi_14":36.06,"sma_20":6923.0,"sma_60":7016.0,"sma_120":7024.0},{"date":"2026-06-25","open":6020,"high":6280,"low":5740,"close":5980,"volume":46641,"rsi_14":37.26,"sma_20":6874.5,"sma_60":6997.5,"sma_120":7014.67},{"date":"2026-06-26","open":5910,"high":5910,"low":5580,"close":5650,"volume":66993,"rsi_14":32.88,"sma_20":6804.0,"sma_60":6975.83,"sma_120":7003.92},{"date":"2026-06-29","open":5650,"high":6240,"low":5650,"close":6210,"volume":24574,"rsi_14":36.13,"sma_20":6757.0,"sma_60":6967.67,"sma_120":6996.0},{"date":"2026-06-30","open":6250,"high":6360,"low":5960,"close":6080,"volume":28363,"rsi_14":36.72,"sma_20":6679.0,"sma_60":6953.67,"sma_120":6987.42},{"date":"2026-07-01","open":6010,"high":6290,"low":6000,"close":6210,"volume":26070,"rsi_14":37.94,"sma_20":6614.5,"sma_60":6945.83,"sma_120":6976.67},{"date":"2026-07-02","open":6210,"high":6300,"low":5960,"close":6240,"volume":27298,"rsi_14":39.67,"sma_20":6590.5,"sma_60":6936.5,"sma_120":6965.08},{"date":"2026-07-03","open":6190,"high":6240,"low":5980,"close":6240,"volume":16739,"rsi_14":34.75,"sma_20":6570.0,"sma_60":6926.33,"sma_120":6955.17},{"date":"2026-07-06","open":6190,"high":6630,"low":6180,"close":6520,"volume":53742,"rsi_14":35.44,"sma_20":6563.0,"sma_60":6922.83,"sma_120":6947.92},{"date":"2026-07-07","open":6530,"high":6870,"low":6530,"close":6810,"volume":66039,"rsi_14":43.05,"sma_20":6550.0,"sma_60":6925.67,"sma_120":6944.83},{"date":"2026-07-08","open":6800,"high":7000,"low":6710,"close":6800,"volume":66830,"rsi_14":44.52,"sma_20":6545.5,"sma_60":6929.33,"sma_120":6939.92},{"date":"2026-07-09","open":6800,"high":6870,"low":6400,"close":6590,"volume":38052,"rsi_14":45.45,"sma_20":6527.0,"sma_60":6925.17,"sma_120":6933.33},{"date":"2026-07-10","open":6620,"high":6840,"low":6610,"close":6790,"volume":18895,"rsi_14":52.08,"sma_20":6523.0,"sma_60":6921.5,"sma_120":6929.67},{"date":"2026-07-13","open":6790,"high":6810,"low":6460,"close":6550,"volume":24210,"rsi_14":60.0,"sma_20":6495.5,"sma_60":6911.0,"sma_120":6924.0},{"date":"2026-07-14","open":6450,"high":6560,"low":6350,"close":6450,"volume":11760,"rsi_14":59.52,"sma_20":6450.5,"sma_60":6893.67,"sma_120":6919.25},{"date":"2026-07-15","open":6420,"high":6600,"low":6420,"close":6580,"volume":21311,"rsi_14":61.36,"sma_20":6418.0,"sma_60":6875.5,"sma_120":6916.83},{"date":"2026-07-16","open":6580,"high":6590,"low":6400,"close":6470,"volume":9308,"rsi_14":66.94,"sma_20":6385.5,"sma_60":6854.83,"sma_120":6913.67},{"date":"2026-07-20","open":6460,"high":6460,"low":6100,"close":6120,"volume":15898,"rsi_14":47.96,"sma_20":6349.0,"sma_60":6831.83,"sma_120":6905.67},{"date":"2026-07-21","open":6120,"high":6230,"low":5980,"close":6030,"volume":32527,"rsi_14":48.85,"sma_20":6317.0,"sma_60":6810.17,"sma_120":6898.5},{"date":"2026-07-22","open":6100,"high":6410,"low":6000,"close":6280,"volume":77128,"rsi_14":51.53,"sma_20":6328.5,"sma_60":6794.83,"sma_120":6892.08},{"date":"2026-07-23","open":6230,"high":6580,"low":6230,"close":6520,"volume":31650,"rsi_14":55.6,"sma_20":6356.0,"sma_60":6783.33,"sma_120":6886.58},{"date":"2026-07-24","open":6470,"high":6580,"low":6220,"close":6460,"volume":24350,"rsi_14":54.3,"sma_20":6380.0,"sma_60":6769.0,"sma_120":6879.33},{"date":"2026-07-27","open":6400,"high":6560,"low":6240,"close":6360,"volume":19538,"rsi_14":46.64,"sma_20":6415.5,"sma_60":6752.5,"sma_120":6870.92},{"date":"2026-07-28","open":6170,"high":6450,"low":5940,"close":6220,"volume":42391,"rsi_14":36.77,"sma_20":6416.0,"sma_60":6735.67,"sma_120":6862.0},{"date":"2026-07-29","open":6240,"high":6350,"low":5870,"close":6010,"volume":43705,"rsi_14":33.74,"sma_20":6412.5,"sma_60":6716.33,"sma_120":6851.08},{"date":"2026-07-30","open":5970,"high":6230,"low":5970,"close":6070,"volume":28067,"rsi_14":38.6,"sma_20":6405.5,"sma_60":6697.5,"sma_120":6841.67},{"date":"2026-07-31","open":6110,"high":6410,"low":6070,"close":6410,"volume":39868,"rsi_14":42.15,"sma_20":6414.0,"sma_60":6683.0,"sma_120":6837.83},{"date":"2026-08-03","open":6400,"high":6540,"low":6240,"close":6420,"volume":28286,"rsi_14":47.03,"sma_20":6423.0,"sma_60":6668.67,"sma_120":6832.58},{"date":"2026-08-04","open":6360,"high":6460,"low":6310,"close":6460,"volume":15732,"rsi_14":50.23,"sma_20":6420.0,"sma_60":6658.67,"sma_120":6827.5},{"date":"2026-08-05","open":6460,"high":6640,"low":6460,"close":6570,"volume":12858,"rsi_14":49.76,"sma_20":6408.0,"sma_60":6649.67,"sma_120":6829.08},{"date":"2026-08-06","open":6500,"high":6630,"low":6400,"close":6590,"volume":8326,"rsi_14":52.97,"sma_20":6397.5,"sma_60":6645.5,"sma_120":6834.25},{"date":"2026-08-07","open":6580,"high":6700,"low":6500,"close":6590,"volume":23918,"rsi_14":64.07,"sma_20":6397.5,"sma_60":6638.83,"sma_120":6835.92},{"date":"2026-08-10","open":6800,"high":6950,"low":6710,"close":6870,"volume":71045,"rsi_14":72.58,"sma_20":6401.5,"sma_60":6638.33,"sma_120":6838.5},{"date":"2026-08-11","open":6810,"high":6960,"low":6770,"close":6940,"volume":43798,"rsi_14":69.64,"sma_20":6421.0,"sma_60":6635.67,"sma_120":6841.75},{"date":"2026-08-12","open":6960,"high":6960,"low":6760,"close":6870,"volume":44743,"rsi_14":61.59,"sma_20":6442.0,"sma_60":6636.0,"sma_120":6843.5},{"date":"2026-08-13","open":6820,"high":6850,"low":6650,"close":6700,"volume":22992,"rsi_14":57.41,"sma_20":6448.0,"sma_60":6632.17,"sma_120":6844.0},{"date":"2026-08-14","open":6690,"high":6770,"low":6600,"close":6650,"volume":12204,"rsi_14":59.24,"sma_20":6457.0,"sma_60":6628.83,"sma_120":6842.92},{"date":"2026-08-18","open":6500,"high":6570,"low":6300,"close":6400,"volume":51202,"rsi_14":55.36,"sma_20":6471.0,"sma_60":6623.33,"sma_120":6837.83},{"date":"2026-08-19","open":6360,"high":6570,"low":6300,"close":6560,"volume":28474,"rsi_14":66.87,"sma_20":6497.5,"sma_60":6615.5,"sma_120":6834.17},{"date":"2026-08-20","open":6590,"high":6620,"low":6460,"close":6580,"volume":16693,"rsi_14":66.04,"sma_20":6512.5,"sma_60":6604.33,"sma_120":6819.67},{"date":"2026-08-21","open":6590,"high":6600,"low":6390,"close":6550,"volume":38565,"rsi_14":55.47,"sma_20":6514.0,"sma_60":6597.67,"sma_120":6810.42},{"date":"2026-08-24","open":6510,"high":6740,"low":6430,"close":6700,"volume":30242,"rsi_14":59.86,"sma_20":6526.0,"sma_60":6593.5,"sma_120":6804.0},{"date":"2026-08-25","open":6560,"high":6860,"low":6560,"close":6860,"volume":23080,"rsi_14":62.99,"sma_20":6551.0,"sma_60":6590.17,"sma_120":6800.33},{"date":"2026-08-26","open":6830,"high":6880,"low":6640,"close":6870,"volume":36417,"rsi_14":60.42,"sma_20":6583.5,"sma_60":6585.5,"sma_120":6800.17},{"date":"2026-08-27","open":6870,"high":6910,"low":6810,"close":6850,"volume":27019,"rsi_14":59.03,"sma_20":6625.5,"sma_60":6572.33,"sma_120":6806.67},{"date":"2026-08-28","open":6860,"high":6910,"low":6830,"close":6900,"volume":15582,"rsi_14":60.4,"sma_20":6667.0,"sma_60":6562.33,"sma_120":6805.42},{"date":"2026-08-31","open":6860,"high":6920,"low":6740,"close":6920,"volume":19386,"rsi_14":52.03,"sma_20":6692.5,"sma_60":6565.67,"sma_120":6804.33},{"date":"2026-09-01","open":6870,"high":6870,"low":6740,"close":6830,"volume":9954,"rsi_14":45.6,"sma_20":6713.0,"sma_60":6568.67,"sma_120":6802.08},{"date":"2026-09-02","open":6730,"high":6820,"low":6700,"close":6700,"volume":15652,"rsi_14":43.51,"sma_20":6725.0,"sma_60":6569.33,"sma_120":6798.33},{"date":"2026-09-03","open":6740,"high":6890,"low":6740,"close":6880,"volume":20008,"rsi_14":56.82,"sma_20":6740.5,"sma_60":6566.17,"sma_120":6797.75},{"date":"2026-09-04","open":6900,"high":6920,"low":6830,"close":6900,"volume":21523,"rsi_14":59.69,"sma_20":6756.0,"sma_60":6566.33,"sma_120":6797.33},{"date":"2026-09-07","open":6860,"high":6900,"low":6790,"close":6800,"volume":16178,"rsi_14":67.54,"sma_20":6766.5,"sma_60":6563.67,"sma_120":6796.25},{"date":"2026-09-08","open":6770,"high":6970,"low":6750,"close":6900,"volume":33334,"rsi_14":65.74,"sma_20":6768.0,"sma_60":6564.17,"sma_120":6796.33},{"date":"2026-09-09","open":6880,"high":6950,"low":6790,"close":6850,"volume":30507,"rsi_14":62.16,"sma_20":6763.5,"sma_60":6560.0,"sma_120":6796.25},{"date":"2026-09-10","open":6800,"high":6850,"low":6750,"close":6850,"volume":9895,"rsi_14":63.89,"sma_20":6762.5,"sma_60":6551.67,"sma_120":6795.33},{"date":"2026-09-11","open":6850,"high":6890,"low":6800,"close":6860,"volume":4877,"rsi_14":58.51,"sma_20":6770.5,"sma_60":6545.5,"sma_120":6795.17},{"date":"2026-09-14","open":6860,"high":6920,"low":6790,"close":6820,"volume":14758,"rsi_14":47.56,"sma_20":6779.0,"sma_60":6540.5,"sma_120":6794.5},{"date":"2026-09-15","open":6820,"high":6920,"low":6770,"close":6820,"volume":16417,"rsi_14":46.91,"sma_20":6800.0,"sma_60":6540.0,"sma_120":6795.75},{"date":"2026-09-16","open":6810,"high":6820,"low":6660,"close":6740,"volume":19908,"rsi_14":43.68,"sma_20":6809.0,"sma_60":6541.17,"sma_120":6793.75},{"date":"2026-09-17","open":6660,"high":6830,"low":6610,"close":6810,"volume":15432,"rsi_14":44.94,"sma_20":6820.5,"sma_60":6553.83,"sma_120":6792.67},{"date":"2026-09-18","open":6700,"high":6900,"low":6660,"close":6760,"volume":15306,"rsi_14":41.3,"sma_20":6831.0,"sma_60":6567.0,"sma_120":6791.5},{"date":"2026-09-21","open":6850,"high":6850,"low":6560,"close":6640,"volume":19683,"rsi_14":40.0,"sma_20":6828.0,"sma_60":6578.0,"sma_120":6787.75},{"date":"2026-09-22","open":6690,"high":6820,"low":6370,"close":6800,"volume":16210,"rsi_14":55.1,"sma_20":6825.0,"sma_60":6597.17,"sma_120":6786.5},{"date":"2026-09-23","open":6770,"high":6860,"low":6650,"close":6850,"volume":12809,"rsi_14":48.24,"sma_20":6824.0,"sma_60":6607.83,"sma_120":6787.75},{"date":"2026-09-28","open":6850,"high":6870,"low":6740,"close":6780,"volume":15700,"rsi_14":43.33,"sma_20":6820.5,"sma_60":6619.5,"sma_120":6786.58},{"date":"2026-09-29","open":6850,"high":6900,"low":6700,"close":6860,"volume":11369,"rsi_14":53.41,"sma_20":6818.5,"sma_60":6630.33,"sma_120":6788.08},{"date":"2026-09-30","open":6850,"high":6850,"low":6600,"close":6780,"volume":9679,"rsi_14":43.02,"sma_20":6811.5,"sma_60":6639.33,"sma_120":6787.92},{"date":"2026-10-01","open":6650,"high":6910,"low":6650,"close":6790,"volume":10114,"rsi_14":46.34,"sma_20":6809.5,"sma_60":6648.5,"sma_120":6787.42},{"date":"2026-10-02","open":6730,"high":6880,"low":6710,"close":6820,"volume":9262,"rsi_14":48.24,"sma_20":6815.5,"sma_60":6653.5,"sma_120":6788.17},{"date":"2026-10-06","open":6820,"high":6840,"low":6710,"close":6800,"volume":15031,"rsi_14":46.51,"sma_20":6811.5,"sma_60":6653.33,"sma_120":6789.5},{"date":"2026-10-07","open":6780,"high":6880,"low":6730,"close":6830,"volume":8216,"rsi_14":50.59,"sma_20":6808.0,"sma_60":6653.83,"sma_120":6791.58},{"date":"2026-10-08","open":6830,"high":6830,"low":6610,"close":6750,"volume":23759,"rsi_14":46.24,"sma_20":6805.5,"sma_60":6656.5,"sma_120":6790.83},{"date":"2026-10-12","open":6800,"high":6830,"low":6650,"close":6800,"volume":17105,"rsi_14":53.33,"sma_20":6800.5,"sma_60":6656.67,"sma_120":6789.08},{"date":"2026-10-13","open":6600,"high":6880,"low":6600,"close":6880,"volume":21185,"rsi_14":53.85,"sma_20":6802.0,"sma_60":6662.17,"sma_120":6786.58},{"date":"2026-10-14","open":6760,"high":6950,"low":6610,"close":6780,"volume":33445,"rsi_14":51.04,"sma_20":6798.5,"sma_60":6667.67,"sma_120":6780.67},{"date":"2026-10-15","open":6780,"high":6980,"low":6650,"close":6970,"volume":38284,"rsi_14":66.02,"sma_20":6804.0,"sma_60":6674.17,"sma_120":6774.83},{"date":"2026-10-16","open":6840,"high":7330,"low":6800,"close":7200,"volume":99892,"rsi_14":68.18,"sma_20":6823.0,"sma_60":6686.33,"sma_120":6770.58},{"date":"2026-10-19","open":7190,"high":7290,"low":6920,"close":7150,"volume":52714,"rsi_14":63.64,"sma_20":6839.5,"sma_60":6703.5,"sma_120":6767.67},{"date":"2026-10-20","open":7140,"high":7140,"low":6780,"close":6930,"volume":27543,"rsi_14":56.0,"sma_20":6849.0,"sma_60":6718.5,"sma_120":6764.33},{"date":"2026-10-21","open":6900,"high":6900,"low":6650,"close":6770,"volume":23660,"rsi_14":46.62,"sma_20":6847.0,"sma_60":6726.67,"sma_120":6760.75},{"date":"2026-10-22","open":6770,"high":6790,"low":6600,"close":6740,"volume":16614,"rsi_14":48.44,"sma_20":6846.0,"sma_60":6730.33,"sma_120":6756.83},{"date":"2026-10-23","open":6530,"high":6669,"low":6431,"close":6590,"volume":12517,"rsi_14":42.96,"sma_20":6843.5,"sma_60":6732.5,"sma_120":6750.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.71,"pbr":2.25,"ttm_eps":null,"close":5263.0547},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.28,"pbr":1.98,"ttm_eps":null,"close":4898.3862},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.03,"pbr":3.4,"ttm_eps":null,"close":9294.1211},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.22,"pbr":2.7,"ttm_eps":null,"close":7736.8872},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.18,"pbr":2.04,"ttm_eps":null,"close":6524.6108},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.81,"pbr":2.36,"ttm_eps":null,"close":8111.4121},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.13,"pbr":1.95,"ttm_eps":null,"close":7110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.87,"pbr":1.79,"ttm_eps":null,"close":6700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.1,"pbr":1.53,"ttm_eps":null,"close":6080.0}],"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":"토탈소프트","phase":"above-fold","symbol_resolved":true}