{"status":"ok","report":{"price_analysis":{"current":5740.0,"change_1d":0.7,"change_7d":-2.4,"change_30d":-6.1,"high_30d":6200.0,"low_30d":5550.0,"position_in_range":29.0,"support":5615.0,"resistance":6135.0},"summary":"와이엔텍(067900)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1044.54억. 현재가 5,740원, 전일 대비 +0.7%, 30일 -6.1%. PER 3.5배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5121.00, 기관 순매수 2367.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 1.8%입니다. 시가총액 1044.54억. 매출 1228.55억, 영업이익 229.96억.","grade":"C","comment":"PER 3.49배, ROE 1.76%","per":3.49,"pbr":0.28,"roe":1.76,"eps":1646.65,"revenue":122854900162.0,"operating_income":22996038820.0,"net_income":29931958131.0,"market_cap":104454074760,"profit_margin":24.36,"roa":1.21,"operating_margin":18.72,"gross_margin":25.0,"debt_ratio":0.4486266115185862,"total_assets":538092567365.0,"total_equity":371450146702.0,"total_debt":166642420663.0,"dividend_yield":1.39,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-62.86)가 시그널선(-58.58)을 하회합니다(데드크로스). 현재가가 SMA20(5837)과 SMA60(5935) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5655~6019 (현재 위치 23%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.23529411764706,"macd":-62.860872088220276,"macd_signal":-58.58497565371855,"sma_20":5837.0,"sma_60":5934.666666666667,"bb_upper":6018.780086918232,"bb_lower":5655.219913081768,"atr_14":239.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5121.00, 기관 순매수 2367.00. 30일 누적: 외국인 1.60만, 기관 9358.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5121.0,"institutional_flow":2367.0,"data":[{"date":"2026-10-23","foreign_net":-1392.0,"institution_net":1889.0,"retail_net":-497.0},{"date":"2026-10-22","foreign_net":-1232.0,"institution_net":-1935.0,"retail_net":3167.0},{"date":"2026-10-21","foreign_net":-2072.0,"institution_net":-475.0,"retail_net":2547.0},{"date":"2026-10-20","foreign_net":-1678.0,"institution_net":825.0,"retail_net":853.0},{"date":"2026-10-19","foreign_net":1253.0,"institution_net":2063.0,"retail_net":-3316.0},{"date":"2026-10-16","foreign_net":1399.0,"institution_net":2027.0,"retail_net":-3426.0},{"date":"2026-10-15","foreign_net":3659.0,"institution_net":1325.0,"retail_net":-4984.0},{"date":"2026-10-14","foreign_net":-1462.0,"institution_net":-1989.0,"retail_net":3451.0},{"date":"2026-10-13","foreign_net":9241.0,"institution_net":2536.0,"retail_net":-11777.0},{"date":"2026-10-12","foreign_net":-1173.0,"institution_net":-2648.0,"retail_net":3821.0},{"date":"2026-10-08","foreign_net":1876.0,"institution_net":-99.0,"retail_net":-1777.0},{"date":"2026-10-07","foreign_net":1979.0,"institution_net":1069.0,"retail_net":-3048.0},{"date":"2026-10-06","foreign_net":-1266.0,"institution_net":695.0,"retail_net":571.0},{"date":"2026-10-02","foreign_net":2967.0,"institution_net":3171.0,"retail_net":-6138.0},{"date":"2026-10-01","foreign_net":-485.0,"institution_net":-992.0,"retail_net":1477.0},{"date":"2026-09-30","foreign_net":-1861.0,"institution_net":-479.0,"retail_net":2340.0},{"date":"2026-09-29","foreign_net":130.0,"institution_net":-2432.0,"retail_net":2302.0},{"date":"2026-09-28","foreign_net":3148.0,"institution_net":-256.0,"retail_net":-2892.0},{"date":"2026-09-23","foreign_net":-3139.0,"institution_net":-348.0,"retail_net":3487.0},{"date":"2026-09-22","foreign_net":-2462.0,"institution_net":-2035.0,"retail_net":4497.0},{"date":"2026-09-21","foreign_net":-16543.0,"institution_net":-4070.0,"retail_net":20613.0},{"date":"2026-09-18","foreign_net":670.0,"institution_net":742.0,"retail_net":-1412.0},{"date":"2026-09-17","foreign_net":1172.0,"institution_net":-1586.0,"retail_net":414.0},{"date":"2026-09-16","foreign_net":-2516.0,"institution_net":-696.0,"retail_net":3212.0},{"date":"2026-09-15","foreign_net":-2050.0,"institution_net":-929.0,"retail_net":2979.0},{"date":"2026-09-14","foreign_net":11741.0,"institution_net":178.0,"retail_net":-11919.0},{"date":"2026-09-11","foreign_net":3957.0,"institution_net":11276.0,"retail_net":-15233.0},{"date":"2026-09-10","foreign_net":2152.0,"institution_net":2320.0,"retail_net":-4472.0},{"date":"2026-09-09","foreign_net":8737.0,"institution_net":349.0,"retail_net":-9086.0},{"date":"2026-09-08","foreign_net":1226.0,"institution_net":-138.0,"retail_net":-1088.0}],"periods":{"d1":{"foreign_net":-1392.0,"institution_net":1889.0,"retail_net":-497.0},"d3":{"foreign_net":-4696.0,"institution_net":-521.0,"retail_net":5217.0},"d7":{"foreign_net":-63.0,"institution_net":5719.0,"retail_net":-5656.0},"d14":{"foreign_net":12099.0,"institution_net":8454.0,"retail_net":-20553.0},"d30":{"foreign_net":15976.0,"institution_net":9358.0,"retail_net":-25334.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.49x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +18.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":51.2,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":24.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.2,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.1,"unit":"%","percentile":39,"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":60,"summary":"유동비율 1.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":40.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.49x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +18.0%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":25.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":18.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":24.36,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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 18% 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 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.49,"current_pbr":0.28,"per_5y_high":5.52,"per_5y_low":3.5,"per_5y_avg":4.18,"per_percentile":0.0,"pbr_5y_high":0.66,"pbr_5y_low":0.4,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":3.97,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":5.52,"pbr":0.66},{"quarter":"2024-Q3","per":4.62,"pbr":0.54},{"quarter":"2024-Q4","per":3.5,"pbr":0.46},{"quarter":"2025-Q1","per":3.91,"pbr":0.47},{"quarter":"2025-Q2","per":4.39,"pbr":0.52},{"quarter":"2025-Q3","per":3.99,"pbr":0.44},{"quarter":"2025-Q4","per":3.97,"pbr":0.44},{"quarter":"2026-Q1","per":3.87,"pbr":0.45},{"quarter":"2026-Q2","per":3.87,"pbr":0.4},{"quarter":"현재","per":3.49,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7936.7729,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6524.709,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6039.853,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6069.4116,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6936.4707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6207.353,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6380.0,"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":"MARINE SHIPPING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.52,"eps":1438.04,"close":7936.77,"source":"reported"},{"date":"2024-07","per":4.87,"eps":1438.04,"close":7001.89,"source":"reported"},{"date":"2024-08","per":4.5,"eps":1438.04,"close":6476.02,"source":"reported"},{"date":"2024-09","per":4.62,"eps":1412.92,"close":6524.71,"source":"reported"},{"date":"2024-10","per":4.54,"eps":1412.92,"close":6407.85,"source":"reported"},{"date":"2024-11","per":4.29,"eps":1412.92,"close":6057.27,"source":"reported"},{"date":"2024-12","per":3.5,"eps":1723.95,"close":6039.85,"source":"reported"},{"date":"2025-01","per":3.54,"eps":1723.95,"close":6108.82,"source":"reported"},{"date":"2025-02","per":3.61,"eps":1723.95,"close":6217.21,"source":"reported"},{"date":"2025-03","per":3.91,"eps":1554.08,"close":6069.41,"source":"reported"},{"date":"2025-04","per":4.1,"eps":1554.08,"close":6374.85,"source":"reported"},{"date":"2025-05","per":4.29,"eps":1554.08,"close":6660.59,"source":"reported"},{"date":"2025-06","per":4.39,"eps":1581.75,"close":6936.47,"source":"reported"},{"date":"2025-07","per":4.32,"eps":1581.75,"close":6828.09,"source":"reported"},{"date":"2025-08","per":4.11,"eps":1581.75,"close":6493.09,"source":"reported"},{"date":"2025-09","per":3.99,"eps":1554.62,"close":6207.35,"source":"reported"},{"date":"2025-10","per":3.8,"eps":1554.62,"close":5911.76,"source":"reported"},{"date":"2025-11","per":3.88,"eps":1554.62,"close":6030.0,"source":"reported"},{"date":"2025-12","per":3.97,"eps":1671.82,"close":6630.0,"source":"reported"},{"date":"2026-01","per":3.97,"eps":1671.82,"close":6630.0,"source":"reported"},{"date":"2026-02","per":4.26,"eps":1671.82,"close":7130.0,"source":"reported"},{"date":"2026-03","per":3.87,"eps":1716.39,"close":6640.0,"source":"reported"},{"date":"2026-04","per":4.36,"eps":1716.39,"close":7490.0,"source":"reported"},{"date":"2026-05","per":3.75,"eps":1716.39,"close":6440.0,"source":"reported"},{"date":"2026-06","per":3.87,"eps":1646.65,"close":6380.0,"source":"reported"},{"date":"2026-07","per":3.5,"eps":1646.65,"close":5770.0,"source":"reported"},{"date":"2026-08","per":3.69,"eps":1646.65,"close":6070.0,"source":"reported"},{"date":"2026-09","per":3.61,"eps":1646.65,"close":5940.0,"source":"reported"},{"date":"2026-10","per":3.42,"eps":1646.65,"close":5630.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.07,"std":0.46,"upper_1sd":4.53,"lower_1sd":3.61,"current":3.42,"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":1.39,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":20.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.39,"summary":"배당수익률 1.39%","metrics":[{"name":"배당수익률","value":1.39,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:26.788546+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":0.01758921236943698,"dividend_yield":null,"eps":361.0,"revenue":34132042830.0,"operating_income":6368918662.0,"net_income":6533515515.0,"market_cap":null,"profit_margin":0.1914188244618466,"operating_margin":0.18659646871186117,"roa":0.012141991752449115,"gross_margin":0.25003835877935937,"total_equity":371450146702.0,"total_assets":538092567365.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.3,"pbr":0.38,"roe":0.012881899220320063,"dividend_yield":1.39,"eps":244.39,"revenue":28915698485.0,"operating_income":4211343045.0,"net_income":4447838671.0,"market_cap":130900000000.0,"profit_margin":0.153820896746012,"operating_margin":0.14564209981594017,"roa":0.008906750367466703,"gross_margin":0.21305833193674623,"total_equity":345278176372.0,"total_assets":499378391388.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04113381608436588,"dividend_yield":null,"eps":783.6,"revenue":30629869857.0,"operating_income":6031166555.0,"net_income":14261288151.0,"market_cap":null,"profit_margin":0.4656006772990188,"operating_margin":0.19690473982283888,"roa":0.028507278928155196,"gross_margin":0.2681605322303672,"total_equity":346704719099.0,"total_assets":500268306454.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014184433091620182,"dividend_yield":null,"eps":257.66,"revenue":29177288990.0,"operating_income":6384610558.0,"net_income":4689315794.0,"market_cap":null,"profit_margin":0.1607180089831917,"operating_margin":0.21882124004694928,"roa":0.009709444976047511,"gross_margin":0.255319347577261,"total_equity":330595926091.0,"total_assets":482964351265.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025132131279517845,"dividend_yield":null,"eps":430.74,"revenue":30142813803.0,"operating_income":9229681733.0,"net_income":7839247816.0,"market_cap":null,"profit_margin":0.2600702066911812,"operating_margin":0.3061984124415553,"roa":0.017207464397322243,"gross_margin":0.3889938500311148,"total_equity":311921330062.0,"total_assets":455572514055.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012178952772635336,"dividend_yield":null,"eps":199.82,"revenue":27045978783.0,"operating_income":4427213211.0,"net_income":3636697223.0,"market_cap":null,"profit_margin":0.1344635094251379,"operating_margin":0.16369210545202253,"roa":0.008230531536782723,"gross_margin":0.219162950417079,"total_equity":298605084599.0,"total_assets":441854478869.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04001984325395142,"dividend_yield":null,"eps":666.4,"revenue":28663704980.0,"operating_income":7099897182.0,"net_income":12128330075.0,"market_cap":null,"profit_margin":0.42312499669747855,"operating_margin":0.2476964225997277,"roa":0.027556200322725575,"gross_margin":0.3155859655376623,"total_equity":303057910498.0,"total_assets":440130712252.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018322320789546948,"dividend_yield":null,"eps":284.79,"revenue":27039263820.0,"operating_income":6903937647.0,"net_income":5183083170.0,"market_cap":null,"profit_margin":0.19168728869630888,"operating_margin":0.2553300893456056,"roa":0.012512447491610056,"gross_margin":0.3117098877805172,"total_equity":282883551136.0,"total_assets":414234159502.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02618499447283438,"dividend_yield":null,"eps":403.07,"revenue":30537296850.0,"operating_income":9944356797.0,"net_income":7335668199.0,"market_cap":null,"profit_margin":0.24021995905639565,"operating_margin":0.3256462694077652,"roa":0.018092570222319238,"gross_margin":0.37601759014239666,"total_equity":280147784893.0,"total_assets":405451967789.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025428129733762614,"dividend_yield":null,"eps":369.69,"revenue":27519303921.0,"operating_income":6330064807.0,"net_income":6728229005.0,"market_cap":null,"profit_margin":0.24449124964478786,"operating_margin":0.23002270788431983,"roa":0.017432418299643506,"gross_margin":0.2812295406241791,"total_equity":264597871548.0,"total_assets":385960736448.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025783683562156486,"dividend_yield":null,"eps":355.37,"revenue":32162902932.0,"operating_income":8519712386.0,"net_income":6467531829.0,"market_cap":null,"profit_margin":0.20108669427861953,"operating_margin":0.26489251931060737,"roa":0.017778681205082917,"gross_margin":0.3202307257767027,"total_equity":250838163345.0,"total_assets":363780178878.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023514581183148756,"dividend_yield":null,"eps":309.91,"revenue":28590743359.0,"operating_income":7221812872.0,"net_income":5640214739.0,"market_cap":null,"profit_margin":0.19727415507105145,"operating_margin":0.25259269342245577,"roa":0.016349151564203145,"gross_margin":0.3003153489640612,"total_equity":239860310293.0,"total_assets":344985164328.0}],"current_price":5740.0,"change_pct":0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3630.0},{"date":"2016-10-25","close":3571.0},{"date":"2016-10-26","close":3532.0},{"date":"2016-10-27","close":3546.0},{"date":"2016-10-28","close":3532.0},{"date":"2016-10-31","close":3581.0},{"date":"2016-11-01","close":3463.0},{"date":"2016-11-02","close":3375.0},{"date":"2016-11-03","close":3345.0},{"date":"2016-11-04","close":3414.0},{"date":"2016-11-07","close":3527.0},{"date":"2016-11-08","close":3522.0},{"date":"2016-11-09","close":3419.0},{"date":"2016-11-10","close":3463.0},{"date":"2016-11-11","close":3493.0},{"date":"2016-11-14","close":3458.0},{"date":"2016-11-15","close":3458.0},{"date":"2016-11-16","close":3478.0},{"date":"2016-11-17","close":3493.0},{"date":"2016-11-18","close":3399.0},{"date":"2016-11-21","close":3385.0},{"date":"2016-11-22","close":3247.0},{"date":"2016-11-23","close":3237.0},{"date":"2016-11-24","close":3169.0},{"date":"2016-11-25","close":3174.0},{"date":"2016-11-28","close":3149.0},{"date":"2016-11-29","close":3223.0},{"date":"2016-11-30","close":3159.0},{"date":"2016-12-01","close":3174.0},{"date":"2016-12-02","close":3198.0},{"date":"2016-12-05","close":3213.0},{"date":"2016-12-06","close":3267.0},{"date":"2016-12-07","close":3340.0},{"date":"2016-12-08","close":3355.0},{"date":"2016-12-09","close":3478.0},{"date":"2016-12-12","close":3468.0},{"date":"2016-12-13","close":3424.0},{"date":"2016-12-14","close":3419.0},{"date":"2016-12-15","close":3561.0},{"date":"2016-12-16","close":3512.0},{"date":"2016-12-19","close":3483.0},{"date":"2016-12-20","close":3532.0},{"date":"2016-12-21","close":3532.0},{"date":"2016-12-22","close":3453.0},{"date":"2016-12-23","close":3488.0},{"date":"2016-12-26","close":3483.0},{"date":"2016-12-27","close":3473.0},{"date":"2016-12-28","close":3434.0},{"date":"2016-12-29","close":3443.0},{"date":"2017-01-02","close":3434.0},{"date":"2017-01-03","close":3414.0},{"date":"2017-01-04","close":3399.0},{"date":"2017-01-05","close":3365.0},{"date":"2017-01-06","close":3380.0},{"date":"2017-01-09","close":3532.0},{"date":"2017-01-10","close":3551.0},{"date":"2017-01-11","close":3537.0},{"date":"2017-01-12","close":3581.0},{"date":"2017-01-13","close":3733.0},{"date":"2017-01-16","close":3610.0},{"date":"2017-01-17","close":3797.0},{"date":"2017-01-18","close":3836.0},{"date":"2017-01-19","close":3782.0},{"date":"2017-01-20","close":3654.0},{"date":"2017-01-23","close":3831.0},{"date":"2017-01-24","close":3767.0},{"date":"2017-01-25","close":3821.0},{"date":"2017-01-26","close":3806.0},{"date":"2017-01-31","close":3694.0},{"date":"2017-02-01","close":3797.0},{"date":"2017-02-02","close":3674.0},{"date":"2017-02-03","close":3522.0},{"date":"2017-02-06","close":3512.0},{"date":"2017-02-07","close":3488.0},{"date":"2017-02-08","close":3473.0},{"date":"2017-02-09","close":3600.0},{"date":"2017-02-10","close":3463.0},{"date":"2017-02-13","close":3625.0},{"date":"2017-02-14","close":3645.0},{"date":"2017-02-15","close":3659.0},{"date":"2017-02-16","close":3659.0},{"date":"2017-02-17","close":3640.0},{"date":"2017-02-20","close":3640.0},{"date":"2017-02-21","close":3752.0},{"date":"2017-02-22","close":3806.0},{"date":"2017-02-23","close":3792.0},{"date":"2017-02-24","close":3708.0},{"date":"2017-02-27","close":3689.0},{"date":"2017-02-28","close":3591.0},{"date":"2017-03-02","close":3591.0},{"date":"2017-03-03","close":3630.0},{"date":"2017-03-06","close":3620.0},{"date":"2017-03-07","close":3649.0},{"date":"2017-03-08","close":3679.0},{"date":"2017-03-09","close":3620.0},{"date":"2017-03-10","close":3610.0},{"date":"2017-03-13","close":3713.0},{"date":"2017-03-14","close":3806.0},{"date":"2017-03-15","close":3684.0},{"date":"2017-03-16","close":3733.0},{"date":"2017-03-17","close":3797.0},{"date":"2017-03-20","close":3748.0},{"date":"2017-03-21","close":3659.0},{"date":"2017-03-22","close":3640.0},{"date":"2017-03-23","close":3625.0},{"date":"2017-03-24","close":3649.0},{"date":"2017-03-27","close":3630.0},{"date":"2017-03-28","close":3674.0},{"date":"2017-03-29","close":3708.0},{"date":"2017-03-30","close":3728.0},{"date":"2017-03-31","close":3738.0},{"date":"2017-04-03","close":3748.0},{"date":"2017-04-04","close":3748.0},{"date":"2017-04-05","close":3855.0},{"date":"2017-04-06","close":3792.0},{"date":"2017-04-07","close":3797.0},{"date":"2017-04-10","close":3738.0},{"date":"2017-04-11","close":3816.0},{"date":"2017-04-12","close":3826.0},{"date":"2017-04-13","close":3782.0},{"date":"2017-04-14","close":3728.0},{"date":"2017-04-17","close":3806.0},{"date":"2017-04-18","close":3846.0},{"date":"2017-04-19","close":3841.0},{"date":"2017-04-20","close":3973.0},{"date":"2017-04-21","close":4027.0},{"date":"2017-04-24","close":3836.0},{"date":"2017-04-25","close":3919.0},{"date":"2017-04-26","close":3944.0},{"date":"2017-04-27","close":3855.0},{"date":"2017-04-28","close":3890.0},{"date":"2017-05-02","close":3792.0},{"date":"2017-05-04","close":3792.0},{"date":"2017-05-08","close":3797.0},{"date":"2017-05-10","close":3846.0},{"date":"2017-05-11","close":3846.0},{"date":"2017-05-12","close":3934.0},{"date":"2017-05-15","close":4071.0},{"date":"2017-05-16","close":4071.0},{"date":"2017-05-17","close":4218.0},{"date":"2017-05-18","close":4184.0},{"date":"2017-05-19","close":4194.0},{"date":"2017-05-22","close":4155.0},{"date":"2017-05-23","close":4081.0},{"date":"2017-05-24","close":4042.0},{"date":"2017-05-25","close":4111.0},{"date":"2017-05-26","close":4272.0},{"date":"2017-05-29","close":4366.0},{"date":"2017-05-30","close":4395.0},{"date":"2017-05-31","close":4346.0},{"date":"2017-06-01","close":4317.0},{"date":"2017-06-02","close":4317.0},{"date":"2017-06-05","close":4297.0},{"date":"2017-06-07","close":4297.0},{"date":"2017-06-08","close":4375.0},{"date":"2017-06-09","close":4371.0},{"date":"2017-06-12","close":4547.0},{"date":"2017-06-13","close":4586.0},{"date":"2017-06-14","close":4537.0},{"date":"2017-06-15","close":4547.0},{"date":"2017-06-16","close":4444.0},{"date":"2017-06-19","close":4439.0},{"date":"2017-06-20","close":4346.0},{"date":"2017-06-21","close":4155.0},{"date":"2017-06-22","close":4120.0},{"date":"2017-06-23","close":4140.0},{"date":"2017-06-26","close":4209.0},{"date":"2017-06-27","close":4277.0},{"date":"2017-06-28","close":4189.0},{"date":"2017-06-29","close":4184.0},{"date":"2017-06-30","close":4160.0},{"date":"2017-07-03","close":4199.0},{"date":"2017-07-04","close":4160.0},{"date":"2017-07-05","close":4248.0},{"date":"2017-07-06","close":4204.0},{"date":"2017-07-07","close":4199.0},{"date":"2017-07-10","close":4062.0},{"date":"2017-07-11","close":4042.0},{"date":"2017-07-12","close":3998.0},{"date":"2017-07-13","close":4032.0},{"date":"2017-07-14","close":4307.0},{"date":"2017-07-17","close":4611.0},{"date":"2017-07-18","close":4660.0},{"date":"2017-07-19","close":4861.0},{"date":"2017-07-20","close":5131.0},{"date":"2017-07-21","close":5160.0},{"date":"2017-07-24","close":5376.0},{"date":"2017-07-25","close":5690.0},{"date":"2017-07-26","close":5680.0},{"date":"2017-07-27","close":5602.0},{"date":"2017-07-28","close":5425.0},{"date":"2017-07-31","close":5935.0},{"date":"2017-08-01","close":6004.0},{"date":"2017-08-02","close":5592.0},{"date":"2017-08-03","close":5455.0},{"date":"2017-08-04","close":5366.0},{"date":"2017-08-07","close":5729.0},{"date":"2017-08-08","close":5504.0},{"date":"2017-08-09","close":5356.0},{"date":"2017-08-10","close":5180.0},{"date":"2017-08-11","close":4964.0},{"date":"2017-08-14","close":5082.0},{"date":"2017-08-16","close":4964.0},{"date":"2017-08-17","close":5121.0},{"date":"2017-08-18","close":5092.0},{"date":"2017-08-21","close":4964.0},{"date":"2017-08-22","close":5023.0},{"date":"2017-08-23","close":5396.0},{"date":"2017-08-24","close":5347.0},{"date":"2017-08-25","close":4905.0},{"date":"2017-08-28","close":4631.0},{"date":"2017-08-29","close":4675.0},{"date":"2017-08-30","close":4876.0},{"date":"2017-08-31","close":4866.0},{"date":"2017-09-01","close":4915.0},{"date":"2017-09-04","close":4783.0},{"date":"2017-09-05","close":4660.0},{"date":"2017-09-06","close":4832.0},{"date":"2017-09-07","close":4935.0},{"date":"2017-09-08","close":4699.0},{"date":"2017-09-11","close":4704.0},{"date":"2017-09-12","close":4827.0},{"date":"2017-09-13","close":4773.0},{"date":"2017-09-14","close":4709.0},{"date":"2017-09-15","close":4699.0},{"date":"2017-09-18","close":4797.0},{"date":"2017-09-19","close":4719.0},{"date":"2017-09-20","close":4557.0},{"date":"2017-09-21","close":4238.0},{"date":"2017-09-22","close":4258.0},{"date":"2017-09-25","close":4218.0},{"date":"2017-09-26","close":4228.0},{"date":"2017-09-27","close":4326.0},{"date":"2017-09-28","close":4366.0},{"date":"2017-09-29","close":4346.0},{"date":"2017-10-10","close":4189.0},{"date":"2017-10-11","close":4287.0},{"date":"2017-10-12","close":4223.0},{"date":"2017-10-13","close":4042.0},{"date":"2017-10-16","close":4022.0},{"date":"2017-10-17","close":4027.0},{"date":"2017-10-18","close":4037.0},{"date":"2017-10-19","close":4120.0},{"date":"2017-10-20","close":4120.0},{"date":"2017-10-23","close":4125.0},{"date":"2017-10-24","close":4268.0},{"date":"2017-10-25","close":4317.0},{"date":"2017-10-26","close":4194.0},{"date":"2017-10-27","close":4253.0},{"date":"2017-10-30","close":4179.0},{"date":"2017-10-31","close":4140.0},{"date":"2017-11-01","close":4130.0},{"date":"2017-11-02","close":4415.0},{"date":"2017-11-03","close":4425.0},{"date":"2017-11-06","close":4385.0},{"date":"2017-11-07","close":4434.0},{"date":"2017-11-08","close":4518.0},{"date":"2017-11-09","close":4493.0},{"date":"2017-11-10","close":4454.0},{"date":"2017-11-13","close":4532.0},{"date":"2017-11-14","close":4493.0},{"date":"2017-11-15","close":4459.0},{"date":"2017-11-16","close":4734.0},{"date":"2017-11-17","close":4729.0},{"date":"2017-11-20","close":4748.0},{"date":"2017-11-21","close":4581.0},{"date":"2017-11-22","close":4557.0},{"date":"2017-11-23","close":4572.0},{"date":"2017-11-24","close":4542.0},{"date":"2017-11-27","close":4532.0},{"date":"2017-11-28","close":4464.0},{"date":"2017-11-29","close":4483.0},{"date":"2017-11-30","close":4312.0},{"date":"2017-12-01","close":4371.0},{"date":"2017-12-04","close":4346.0},{"date":"2017-12-05","close":4361.0},{"date":"2017-12-06","close":4346.0},{"date":"2017-12-07","close":4174.0},{"date":"2017-12-08","close":4155.0},{"date":"2017-12-11","close":4214.0},{"date":"2017-12-12","close":4258.0},{"date":"2017-12-13","close":4233.0},{"date":"2017-12-14","close":4238.0},{"date":"2017-12-15","close":4238.0},{"date":"2017-12-18","close":4238.0},{"date":"2017-12-19","close":4145.0},{"date":"2017-12-20","close":4071.0},{"date":"2017-12-21","close":4066.0},{"date":"2017-12-22","close":4096.0},{"date":"2017-12-26","close":4140.0},{"date":"2017-12-27","close":4185.0},{"date":"2017-12-28","close":4200.0},{"date":"2018-01-02","close":4047.5464},{"date":"2018-01-03","close":4177.3374},{"date":"2018-01-04","close":4134.0737},{"date":"2018-01-05","close":4105.2314},{"date":"2018-01-08","close":4119.6523},{"date":"2018-01-09","close":4066.7744},{"date":"2018-01-10","close":4177.3374},{"date":"2018-01-11","close":4086.0027},{"date":"2018-01-12","close":4018.7039},{"date":"2018-01-15","close":3951.4053},{"date":"2018-01-16","close":4037.9324},{"date":"2018-01-17","close":4090.8098},{"date":"2018-01-18","close":4162.916},{"date":"2018-01-19","close":4134.0737},{"date":"2018-01-22","close":4182.1445},{"date":"2018-01-23","close":4230.2144},{"date":"2018-01-24","close":4268.6714},{"date":"2018-01-25","close":4528.2529},{"date":"2018-01-26","close":4585.937},{"date":"2018-01-29","close":4706.1133},{"date":"2018-01-30","close":4648.4292},{"date":"2018-01-31","close":4513.8315},{"date":"2018-02-01","close":4557.0952},{"date":"2018-02-02","close":4456.1465},{"date":"2018-02-05","close":4350.3916},{"date":"2018-02-06","close":4364.812},{"date":"2018-02-07","close":4393.6548},{"date":"2018-02-08","close":4446.5322},{"date":"2018-02-09","close":4374.4268},{"date":"2018-02-12","close":4335.9702},{"date":"2018-02-13","close":4249.4429},{"date":"2018-02-14","close":4259.0576},{"date":"2018-02-19","close":4364.812},{"date":"2018-02-20","close":4287.8994},{"date":"2018-02-21","close":4350.3916},{"date":"2018-02-22","close":4326.3555},{"date":"2018-02-23","close":4335.9702},{"date":"2018-02-26","close":4360.0054},{"date":"2018-02-27","close":4345.5845},{"date":"2018-02-28","close":4345.5845},{"date":"2018-03-02","close":4398.4619},{"date":"2018-03-05","close":4316.7417},{"date":"2018-03-06","close":4316.7417},{"date":"2018-03-07","close":4254.2505},{"date":"2018-03-08","close":4201.3726},{"date":"2018-03-09","close":4297.5137},{"date":"2018-03-12","close":4345.5845},{"date":"2018-03-13","close":4364.812},{"date":"2018-03-14","close":4499.4106},{"date":"2018-03-15","close":4470.5679},{"date":"2018-03-16","close":4475.375},{"date":"2018-03-19","close":4547.4805},{"date":"2018-03-20","close":4658.0439},{"date":"2018-03-21","close":4614.7798},{"date":"2018-03-22","close":4446.5322},{"date":"2018-03-23","close":4292.7065},{"date":"2018-03-26","close":4369.6191},{"date":"2018-03-27","close":4408.0757},{"date":"2018-03-28","close":4408.0757},{"date":"2018-03-29","close":4504.2173},{"date":"2018-03-30","close":4576.3232},{"date":"2018-04-02","close":4576.3232},{"date":"2018-04-03","close":4542.6733},{"date":"2018-04-04","close":4537.8667},{"date":"2018-04-05","close":5403.1377},{"date":"2018-04-06","close":5556.9639},{"date":"2018-04-09","close":5239.6978},{"date":"2018-04-10","close":5220.4697},{"date":"2018-04-11","close":5114.7144},{"date":"2018-04-12","close":5210.856},{"date":"2018-04-13","close":5326.2246},{"date":"2018-04-16","close":5364.6816},{"date":"2018-04-17","close":5460.8228},{"date":"2018-04-18","close":5230.0835},{"date":"2018-04-19","close":5172.3989},{"date":"2018-04-20","close":5114.7144},{"date":"2018-04-23","close":5162.7847},{"date":"2018-04-24","close":5057.0293},{"date":"2018-04-25","close":4989.731},{"date":"2018-04-26","close":5037.8013},{"date":"2018-04-27","close":4903.2036},{"date":"2018-04-30","close":4970.5024},{"date":"2018-05-02","close":4883.9751},{"date":"2018-05-03","close":5047.4155},{"date":"2018-05-04","close":5066.6436},{"date":"2018-05-08","close":5133.9429},{"date":"2018-05-09","close":5191.6274},{"date":"2018-05-10","close":5287.7686},{"date":"2018-05-11","close":5306.9971},{"date":"2018-05-14","close":5422.3662},{"date":"2018-05-15","close":5374.2954},{"date":"2018-05-16","close":5047.4155},{"date":"2018-05-17","close":5191.6274},{"date":"2018-05-18","close":5383.9097},{"date":"2018-05-21","close":5335.8389},{"date":"2018-05-23","close":5124.3286},{"date":"2018-05-24","close":4989.731},{"date":"2018-05-25","close":4855.1328},{"date":"2018-05-28","close":5008.959},{"date":"2018-05-29","close":4874.3613},{"date":"2018-05-30","close":4864.7466},{"date":"2018-05-31","close":5431.9805},{"date":"2018-06-01","close":5374.2954},{"date":"2018-06-04","close":5268.5405},{"date":"2018-06-05","close":5287.7686},{"date":"2018-06-07","close":5239.6978},{"date":"2018-06-08","close":5239.6978},{"date":"2018-06-11","close":5278.1543},{"date":"2018-06-12","close":5383.9097},{"date":"2018-06-14","close":5172.3989},{"date":"2018-06-15","close":5076.2573},{"date":"2018-06-18","close":4768.6055},{"date":"2018-06-19","close":4494.6035},{"date":"2018-06-20","close":4557.0952},{"date":"2018-06-21","close":4297.5137},{"date":"2018-06-22","close":4249.4429},{"date":"2018-06-25","close":4326.3555},{"date":"2018-06-26","close":4268.6714},{"date":"2018-06-27","close":4230.2144},{"date":"2018-06-28","close":4182.1445},{"date":"2018-06-29","close":4249.4429},{"date":"2018-07-02","close":4061.9678},{"date":"2018-07-03","close":4061.9678},{"date":"2018-07-04","close":4114.8452},{"date":"2018-07-05","close":4071.5815},{"date":"2018-07-06","close":4114.8452},{"date":"2018-07-09","close":4114.8452},{"date":"2018-07-10","close":4220.6011},{"date":"2018-07-11","close":4162.916},{"date":"2018-07-12","close":4186.9512},{"date":"2018-07-13","close":4225.4077},{"date":"2018-07-16","close":4283.0928},{"date":"2018-07-17","close":4259.0576},{"date":"2018-07-18","close":4100.4243},{"date":"2018-07-19","close":4013.8967},{"date":"2018-07-20","close":4047.5464},{"date":"2018-07-23","close":3912.9485},{"date":"2018-07-24","close":3927.3699},{"date":"2018-07-25","close":3927.3699},{"date":"2018-07-26","close":3994.6687},{"date":"2018-07-27","close":3989.8616},{"date":"2018-07-30","close":4182.1445},{"date":"2018-07-31","close":4129.2666},{"date":"2018-08-01","close":4263.8643},{"date":"2018-08-02","close":4210.9863},{"date":"2018-08-03","close":4278.2856},{"date":"2018-08-06","close":4345.5845},{"date":"2018-08-07","close":4408.0757},{"date":"2018-08-08","close":4355.1987},{"date":"2018-08-09","close":4489.7959},{"date":"2018-08-10","close":4403.2686},{"date":"2018-08-13","close":4292.7065},{"date":"2018-08-14","close":4403.2686},{"date":"2018-08-16","close":4658.0439},{"date":"2018-08-17","close":4667.6572},{"date":"2018-08-20","close":4999.3447},{"date":"2018-08-21","close":4999.3447},{"date":"2018-08-22","close":5287.7686},{"date":"2018-08-23","close":5066.6436},{"date":"2018-08-24","close":4706.1133},{"date":"2018-08-27","close":4667.6572},{"date":"2018-08-28","close":4893.5894},{"date":"2018-08-29","close":4883.9751},{"date":"2018-08-30","close":4893.5894},{"date":"2018-08-31","close":4874.3613},{"date":"2018-09-03","close":4855.1328},{"date":"2018-09-04","close":4576.3232},{"date":"2018-09-05","close":4542.6733},{"date":"2018-09-06","close":4489.7959},{"date":"2018-09-07","close":4509.0244},{"date":"2018-09-10","close":4585.937},{"date":"2018-09-11","close":4581.1299},{"date":"2018-09-12","close":4489.7959},{"date":"2018-09-13","close":4638.8149},{"date":"2018-09-14","close":4763.7983},{"date":"2018-09-17","close":4903.2036},{"date":"2018-09-18","close":4792.6406},{"date":"2018-09-19","close":4874.3613},{"date":"2018-09-20","close":4710.9209},{"date":"2018-09-21","close":4855.1328},{"date":"2018-09-27","close":4951.2739},{"date":"2018-09-28","close":4941.6597},{"date":"2018-10-01","close":4864.7466},{"date":"2018-10-02","close":4855.1328},{"date":"2018-10-04","close":5037.8013},{"date":"2018-10-05","close":4629.2007},{"date":"2018-10-08","close":4484.9888},{"date":"2018-10-10","close":4634.0078},{"date":"2018-10-11","close":4239.8286},{"date":"2018-10-12","close":4326.3555},{"date":"2018-10-15","close":4513.8315},{"date":"2018-10-16","close":4489.7959},{"date":"2018-10-17","close":4614.7798},{"date":"2018-10-18","close":4552.2876},{"date":"2018-10-19","close":4754.1846},{"date":"2018-10-22","close":4730.1494},{"date":"2018-10-23","close":4441.7261},{"date":"2018-10-24","close":4153.3013},{"date":"2018-10-25","close":4114.8452},{"date":"2018-10-26","close":3912.9485},{"date":"2018-10-29","close":3634.1389},{"date":"2018-10-30","close":3812.0005},{"date":"2018-10-31","close":3884.1062},{"date":"2018-11-01","close":3927.3699},{"date":"2018-11-02","close":4081.196},{"date":"2018-11-05","close":4220.6011},{"date":"2018-11-06","close":4191.7583},{"date":"2018-11-07","close":4114.8452},{"date":"2018-11-08","close":4350.3916},{"date":"2018-11-09","close":4422.4971},{"date":"2018-11-12","close":4518.6387},{"date":"2018-11-13","close":4494.6035},{"date":"2018-11-14","close":4552.2876},{"date":"2018-11-15","close":4451.3394},{"date":"2018-11-16","close":4523.4453},{"date":"2018-11-19","close":4677.2715},{"date":"2018-11-20","close":4696.5},{"date":"2018-11-21","close":4648.4292},{"date":"2018-11-22","close":4672.4644},{"date":"2018-11-23","close":4460.9536},{"date":"2018-11-26","close":4624.3936},{"date":"2018-11-27","close":4614.7798},{"date":"2018-11-28","close":4576.3232},{"date":"2018-11-29","close":4758.9912},{"date":"2018-11-30","close":4744.5708},{"date":"2018-12-03","close":4807.0625},{"date":"2018-12-04","close":4903.2036},{"date":"2018-12-05","close":5210.856},{"date":"2018-12-06","close":5278.1543},{"date":"2018-12-07","close":5018.5723},{"date":"2018-12-10","close":5153.1709},{"date":"2018-12-11","close":4585.937},{"date":"2018-12-12","close":4561.9019},{"date":"2018-12-13","close":4585.937},{"date":"2018-12-14","close":4494.6035},{"date":"2018-12-17","close":4326.3555},{"date":"2018-12-18","close":4384.0405},{"date":"2018-12-19","close":4451.3394},{"date":"2018-12-20","close":4417.6904},{"date":"2018-12-21","close":4403.2686},{"date":"2018-12-24","close":4215.7935},{"date":"2018-12-26","close":4167.7227},{"date":"2018-12-27","close":4196.5654},{"date":"2018-12-28","close":4307.1274},{"date":"2019-01-02","close":4182.1445},{"date":"2019-01-03","close":4081.196},{"date":"2019-01-04","close":4066.7744},{"date":"2019-01-07","close":4206.1792},{"date":"2019-01-08","close":4307.1274},{"date":"2019-01-09","close":4364.812},{"date":"2019-01-10","close":4345.5845},{"date":"2019-01-11","close":4576.3232},{"date":"2019-01-14","close":4590.7446},{"date":"2019-01-15","close":4590.7446},{"date":"2019-01-16","close":4643.6221},{"date":"2019-01-17","close":4667.6572},{"date":"2019-01-18","close":4768.6055},{"date":"2019-01-21","close":5037.8013},{"date":"2019-01-22","close":5028.187},{"date":"2019-01-23","close":5249.312},{"date":"2019-01-24","close":5297.3823},{"date":"2019-01-25","close":5403.1377},{"date":"2019-01-28","close":5403.1377},{"date":"2019-01-29","close":5480.0508},{"date":"2019-01-30","close":5374.2954},{"date":"2019-01-31","close":5345.4531},{"date":"2019-02-01","close":5355.0674},{"date":"2019-02-07","close":5451.208},{"date":"2019-02-08","close":5460.8228},{"date":"2019-02-11","close":5499.2788},{"date":"2019-02-12","close":5739.6328},{"date":"2019-02-13","close":5412.7515},{"date":"2019-02-14","close":5364.6816},{"date":"2019-02-15","close":5278.1543},{"date":"2019-02-18","close":5191.6274},{"date":"2019-02-19","close":5191.6274},{"date":"2019-02-20","close":5249.312},{"date":"2019-02-21","close":5441.5947},{"date":"2019-02-22","close":5383.9097},{"date":"2019-02-25","close":5547.3501},{"date":"2019-02-26","close":5374.2954},{"date":"2019-02-27","close":5335.8389},{"date":"2019-02-28","close":5124.3286},{"date":"2019-03-04","close":5297.3823},{"date":"2019-03-05","close":5287.7686},{"date":"2019-03-06","close":5412.7515},{"date":"2019-03-07","close":5335.8389},{"date":"2019-03-08","close":5508.8936},{"date":"2019-03-11","close":5441.5947},{"date":"2019-03-12","close":5797.3169},{"date":"2019-03-13","close":6518.377},{"date":"2019-03-14","close":6316.4795},{"date":"2019-03-15","close":6383.7788},{"date":"2019-03-18","close":6479.9199},{"date":"2019-03-19","close":6624.1313},{"date":"2019-03-20","close":6633.7461},{"date":"2019-03-21","close":6614.5176},{"date":"2019-03-22","close":7575.9297},{"date":"2019-03-25","close":7604.7725},{"date":"2019-03-26","close":8008.5659},{"date":"2019-03-27","close":8095.0928},{"date":"2019-03-28","close":7883.582},{"date":"2019-03-29","close":7979.7231},{"date":"2019-04-01","close":8047.0225},{"date":"2019-04-02","close":7998.9517},{"date":"2019-04-03","close":8075.8647},{"date":"2019-04-04","close":7970.1089},{"date":"2019-04-05","close":8508.501},{"date":"2019-04-08","close":8585.4131},{"date":"2019-04-09","close":8566.1855},{"date":"2019-04-10","close":8450.8154},{"date":"2019-04-11","close":8393.1309},{"date":"2019-04-12","close":8498.8857},{"date":"2019-04-15","close":8412.3584},{"date":"2019-04-16","close":8296.9883},{"date":"2019-04-17","close":8364.2891},{"date":"2019-04-18","close":8220.0762},{"date":"2019-04-19","close":8066.25},{"date":"2019-04-22","close":8287.375},{"date":"2019-04-23","close":7499.0171},{"date":"2019-04-24","close":7614.3867},{"date":"2019-04-25","close":7460.561},{"date":"2019-04-26","close":7489.4023},{"date":"2019-04-29","close":7758.5981},{"date":"2019-04-30","close":7710.5278},{"date":"2019-05-02","close":7758.5981},{"date":"2019-05-03","close":7681.6855},{"date":"2019-05-07","close":7633.6147},{"date":"2019-05-08","close":7470.1748},{"date":"2019-05-09","close":7210.5933},{"date":"2019-05-10","close":7575.9297},{"date":"2019-05-13","close":7710.5278},{"date":"2019-05-14","close":7499.0171},{"date":"2019-05-15","close":7777.8271},{"date":"2019-05-16","close":7374.0332},{"date":"2019-05-17","close":7114.4517},{"date":"2019-05-20","close":7162.5229},{"date":"2019-05-21","close":7777.8271},{"date":"2019-05-22","close":7825.897},{"date":"2019-05-23","close":8027.7935},{"date":"2019-05-24","close":7777.8271},{"date":"2019-05-27","close":8220.0762},{"date":"2019-05-28","close":7739.3706},{"date":"2019-05-29","close":7556.7021},{"date":"2019-05-30","close":7345.1914},{"date":"2019-05-31","close":7258.6641},{"date":"2019-06-03","close":7133.6802},{"date":"2019-06-04","close":7181.751},{"date":"2019-06-05","close":7258.6641},{"date":"2019-06-07","close":7268.2778},{"date":"2019-06-10","close":7306.7354},{"date":"2019-06-11","close":7518.2451},{"date":"2019-06-12","close":7306.7354},{"date":"2019-06-13","close":7172.1372},{"date":"2019-06-14","close":6970.2402},{"date":"2019-06-17","close":6902.9409},{"date":"2019-06-18","close":7200.979},{"date":"2019-06-19","close":7172.1372},{"date":"2019-06-20","close":7777.8271},{"date":"2019-06-21","close":7893.1963},{"date":"2019-06-24","close":8239.3047},{"date":"2019-06-25","close":8047.0225},{"date":"2019-06-26","close":8008.5659},{"date":"2019-06-27","close":7768.2124},{"date":"2019-06-28","close":8133.5488},{"date":"2019-07-01","close":8075.8647},{"date":"2019-07-02","close":8123.9355},{"date":"2019-07-03","close":7931.6533},{"date":"2019-07-04","close":8210.4629},{"date":"2019-07-05","close":8066.25},{"date":"2019-07-08","close":7845.126},{"date":"2019-07-09","close":7873.9678},{"date":"2019-07-10","close":7864.3545},{"date":"2019-07-11","close":7643.229},{"date":"2019-07-12","close":7748.9839},{"date":"2019-07-15","close":7422.104},{"date":"2019-07-16","close":7335.5767},{"date":"2019-07-17","close":7268.2778},{"date":"2019-07-18","close":7470.1748},{"date":"2019-07-19","close":7575.9297},{"date":"2019-07-22","close":7383.6479},{"date":"2019-07-23","close":7229.8218},{"date":"2019-07-24","close":7220.208},{"date":"2019-07-25","close":7393.2617},{"date":"2019-07-26","close":7152.9087},{"date":"2019-07-29","close":6931.7837},{"date":"2019-07-30","close":7066.3818},{"date":"2019-07-31","close":6989.4688},{"date":"2019-08-01","close":7066.3818},{"date":"2019-08-02","close":7018.3105},{"date":"2019-08-05","close":6518.377},{"date":"2019-08-06","close":6364.5503},{"date":"2019-08-07","close":6479.9199},{"date":"2019-08-08","close":6633.7461},{"date":"2019-08-09","close":6643.3599},{"date":"2019-08-12","close":6797.1855},{"date":"2019-08-13","close":7220.208},{"date":"2019-08-14","close":7152.9087},{"date":"2019-08-16","close":7383.6479},{"date":"2019-08-19","close":7239.4355},{"date":"2019-08-20","close":7316.3486},{"date":"2019-08-21","close":7364.4189},{"date":"2019-08-22","close":7412.4897},{"date":"2019-08-23","close":7518.2451},{"date":"2019-08-26","close":7191.3652},{"date":"2019-08-27","close":7383.6479},{"date":"2019-08-28","close":7518.2451},{"date":"2019-08-29","close":7710.5278},{"date":"2019-08-30","close":7758.5981},{"date":"2019-09-02","close":7912.4243},{"date":"2019-09-03","close":7854.7397},{"date":"2019-09-04","close":8114.3203},{"date":"2019-09-05","close":8248.9199},{"date":"2019-09-06","close":8546.9561},{"date":"2019-09-09","close":7970.1089},{"date":"2019-09-10","close":7902.8105},{"date":"2019-09-11","close":8085.4795},{"date":"2019-09-16","close":7787.4404},{"date":"2019-09-17","close":7883.582},{"date":"2019-09-18","close":7835.5112},{"date":"2019-09-19","close":7931.6533},{"date":"2019-09-20","close":8037.4077},{"date":"2019-09-23","close":7883.582},{"date":"2019-09-24","close":7710.5278},{"date":"2019-09-25","close":7489.4023},{"date":"2019-09-26","close":7575.9297},{"date":"2019-09-27","close":7604.7725},{"date":"2019-09-30","close":7624.001},{"date":"2019-10-01","close":7700.9136},{"date":"2019-10-02","close":7575.9297},{"date":"2019-10-04","close":7393.2617},{"date":"2019-10-07","close":7239.4355},{"date":"2019-10-08","close":7306.7354},{"date":"2019-10-10","close":7191.3652},{"date":"2019-10-11","close":7172.1372},{"date":"2019-10-14","close":7239.4355},{"date":"2019-10-15","close":7354.8047},{"date":"2019-10-16","close":7374.0332},{"date":"2019-10-17","close":7297.1206},{"date":"2019-10-18","close":7508.6313},{"date":"2019-10-21","close":7479.7891},{"date":"2019-10-22","close":7364.4189},{"date":"2019-10-23","close":7364.4189},{"date":"2019-10-24","close":7643.229},{"date":"2019-10-25","close":7652.8433},{"date":"2019-10-28","close":7566.3164},{"date":"2019-10-29","close":7662.457},{"date":"2019-10-30","close":7604.7725},{"date":"2019-10-31","close":7652.8433},{"date":"2019-11-01","close":7787.4404},{"date":"2019-11-04","close":7816.2832},{"date":"2019-11-05","close":7758.5981},{"date":"2019-11-06","close":7758.5981},{"date":"2019-11-07","close":7845.126},{"date":"2019-11-08","close":7777.8271},{"date":"2019-11-11","close":7739.3706},{"date":"2019-11-12","close":8075.8647},{"date":"2019-11-13","close":8441.2021},{"date":"2019-11-14","close":8671.9404},{"date":"2019-11-15","close":8720.0107},{"date":"2019-11-18","close":8806.5371},{"date":"2019-11-19","close":9517.9824},{"date":"2019-11-20","close":9114.1904},{"date":"2019-11-21","close":9181.4893},{"date":"2019-11-22","close":8931.5215},{"date":"2019-11-25","close":9085.3467},{"date":"2019-11-26","close":9239.1738},{"date":"2019-11-27","close":9248.7871},{"date":"2019-11-28","close":9219.9453},{"date":"2019-11-29","close":9306.4736},{"date":"2019-12-02","close":9431.4561},{"date":"2019-12-03","close":9537.2109},{"date":"2019-12-04","close":9421.8418},{"date":"2019-12-05","close":9441.0693},{"date":"2019-12-06","close":9517.9824},{"date":"2019-12-09","close":9479.5264},{"date":"2019-12-10","close":9296.8584},{"date":"2019-12-11","close":10190.9717},{"date":"2019-12-12","close":10431.3252},{"date":"2019-12-13","close":9902.5479},{"date":"2019-12-16","close":9710.2656},{"date":"2019-12-17","close":9662.1953},{"date":"2019-12-18","close":9902.5479},{"date":"2019-12-19","close":9614.125},{"date":"2019-12-20","close":9710.2656},{"date":"2019-12-23","close":9614.125},{"date":"2019-12-24","close":9594.8955},{"date":"2019-12-26","close":9662.1953},{"date":"2019-12-27","close":9902.5479},{"date":"2019-12-30","close":10046.7598},{"date":"2020-01-02","close":9998.6895},{"date":"2020-01-03","close":9902.5479},{"date":"2020-01-06","close":9710.2656},{"date":"2020-01-07","close":9806.4072},{"date":"2020-01-08","close":9450.6846},{"date":"2020-01-09","close":9710.2656},{"date":"2020-01-10","close":10094.8311},{"date":"2020-01-13","close":9806.4072},{"date":"2020-01-14","close":9902.5479},{"date":"2020-01-15","close":9998.6895},{"date":"2020-01-16","close":9950.6191},{"date":"2020-01-17","close":10767.8193},{"date":"2020-01-20","close":10575.5371},{"date":"2020-01-21","close":10912.0312},{"date":"2020-01-22","close":10960.1016},{"date":"2020-01-23","close":11248.5254},{"date":"2020-01-28","close":10767.8193},{"date":"2020-01-29","close":10575.5371},{"date":"2020-01-30","close":10479.3955},{"date":"2020-01-31","close":10239.043},{"date":"2020-02-03","close":10671.6777},{"date":"2020-02-04","close":10719.749},{"date":"2020-02-05","close":10479.3955},{"date":"2020-02-06","close":10815.8896},{"date":"2020-02-07","close":10287.1133},{"date":"2020-02-10","close":10287.1133},{"date":"2020-02-11","close":10431.3252},{"date":"2020-02-12","close":11200.4551},{"date":"2020-02-13","close":10767.8193},{"date":"2020-02-14","close":10575.5371},{"date":"2020-02-17","close":10431.3252},{"date":"2020-02-18","close":10335.1836},{"date":"2020-02-19","close":10335.1836},{"date":"2020-02-20","close":10239.043},{"date":"2020-02-21","close":10190.9717},{"date":"2020-02-24","close":9902.5479},{"date":"2020-02-25","close":9902.5479},{"date":"2020-02-26","close":9710.2656},{"date":"2020-02-27","close":9383.3857},{"date":"2020-02-28","close":8989.207},{"date":"2020-03-02","close":9710.2656},{"date":"2020-03-03","close":9268.0156},{"date":"2020-03-04","close":9335.3145},{"date":"2020-03-05","close":9441.0693},{"date":"2020-03-06","close":9306.4736},{"date":"2020-03-09","close":9306.4736},{"date":"2020-03-10","close":8941.1357},{"date":"2020-03-11","close":8998.8213},{"date":"2020-03-12","close":8800.0},{"date":"2020-03-13","close":7825.897},{"date":"2020-03-16","close":7450.9458},{"date":"2020-03-17","close":8037.4077},{"date":"2020-03-18","close":7989.3374},{"date":"2020-03-19","close":7018.3105},{"date":"2020-03-20","close":7604.7725},{"date":"2020-03-23","close":7335.5767},{"date":"2020-03-24","close":8104.707},{"date":"2020-03-25","close":8239.3047},{"date":"2020-03-26","close":8220.0762},{"date":"2020-03-27","close":8239.3047},{"date":"2020-03-30","close":8460.4287},{"date":"2020-03-31","close":8883.4521},{"date":"2020-04-01","close":8691.1689},{"date":"2020-04-02","close":9219.9453},{"date":"2020-04-03","close":9046.8906},{"date":"2020-04-06","close":9421.8418},{"date":"2020-04-07","close":9594.8955},{"date":"2020-04-08","close":9489.1416},{"date":"2020-04-09","close":9393.0},{"date":"2020-04-10","close":9566.0537},{"date":"2020-04-13","close":9508.3691},{"date":"2020-04-14","close":9614.125},{"date":"2020-04-16","close":9710.2656},{"date":"2020-04-17","close":10287.1133},{"date":"2020-04-20","close":10431.3252},{"date":"2020-04-21","close":10094.8311},{"date":"2020-04-22","close":10142.9014},{"date":"2020-04-23","close":10046.7598},{"date":"2020-04-24","close":9902.5479},{"date":"2020-04-27","close":10239.043},{"date":"2020-04-28","close":10287.1133},{"date":"2020-04-29","close":10383.2549},{"date":"2020-05-04","close":10960.1016},{"date":"2020-05-06","close":11729.2324},{"date":"2020-05-07","close":11921.5146},{"date":"2020-05-08","close":11777.3018},{"date":"2020-05-11","close":12017.6553},{"date":"2020-05-12","close":12209.9375},{"date":"2020-05-13","close":11969.5859},{"date":"2020-05-14","close":12546.4316},{"date":"2020-05-15","close":12017.6553},{"date":"2020-05-18","close":12498.3613},{"date":"2020-05-19","close":12209.9375},{"date":"2020-05-20","close":12258.0088},{"date":"2020-05-21","close":12065.7256},{"date":"2020-05-22","close":11825.373},{"date":"2020-05-25","close":11969.5859},{"date":"2020-05-26","close":11969.5859},{"date":"2020-05-27","close":11536.9492},{"date":"2020-05-28","close":10960.1016},{"date":"2020-05-29","close":11392.7373},{"date":"2020-06-01","close":11440.8076},{"date":"2020-06-02","close":11296.5967},{"date":"2020-06-03","close":11056.2441},{"date":"2020-06-04","close":10912.0312},{"date":"2020-06-05","close":11344.667},{"date":"2020-06-08","close":10863.9609},{"date":"2020-06-09","close":10623.6084},{"date":"2020-06-10","close":10863.9609},{"date":"2020-06-11","close":10575.5371},{"date":"2020-06-12","close":10575.5371},{"date":"2020-06-15","close":10287.1133},{"date":"2020-06-16","close":11008.1729},{"date":"2020-06-17","close":10815.8896},{"date":"2020-06-18","close":10815.8896},{"date":"2020-06-19","close":10815.8896},{"date":"2020-06-22","close":11056.2441},{"date":"2020-06-23","close":11008.1729},{"date":"2020-06-24","close":11488.8799},{"date":"2020-06-25","close":11344.667},{"date":"2020-06-26","close":10960.1016},{"date":"2020-06-29","close":10383.2549},{"date":"2020-06-30","close":10671.6777},{"date":"2020-07-01","close":10671.6777},{"date":"2020-07-02","close":10719.749},{"date":"2020-07-03","close":11056.2441},{"date":"2020-07-06","close":11104.3135},{"date":"2020-07-07","close":11008.1729},{"date":"2020-07-08","close":11200.4551},{"date":"2020-07-09","close":11344.667},{"date":"2020-07-10","close":11777.3018},{"date":"2020-07-13","close":12450.291},{"date":"2020-07-14","close":12450.291},{"date":"2020-07-15","close":12209.9375},{"date":"2020-07-16","close":11825.373},{"date":"2020-07-17","close":11873.4434},{"date":"2020-07-20","close":11633.0908},{"date":"2020-07-21","close":11536.9492},{"date":"2020-07-22","close":11488.8799},{"date":"2020-07-23","close":11777.3018},{"date":"2020-07-24","close":12017.6553},{"date":"2020-07-27","close":12161.8682},{"date":"2020-07-28","close":12113.7969},{"date":"2020-07-29","close":12113.7969},{"date":"2020-07-30","close":11969.5859},{"date":"2020-07-31","close":11969.5859},{"date":"2020-08-03","close":12402.2207},{"date":"2020-08-04","close":12258.0088},{"date":"2020-08-05","close":12161.8682},{"date":"2020-08-06","close":12258.0088},{"date":"2020-08-07","close":11873.4434},{"date":"2020-08-10","close":12161.8682},{"date":"2020-08-11","close":12498.3613},{"date":"2020-08-12","close":13892.4102},{"date":"2020-08-13","close":13411.7031},{"date":"2020-08-14","close":13363.6328},{"date":"2020-08-18","close":12690.6436},{"date":"2020-08-19","close":12930.9971},{"date":"2020-08-20","close":12594.5039},{"date":"2020-08-21","close":12882.9268},{"date":"2020-08-24","close":13363.6328},{"date":"2020-08-25","close":13892.4102},{"date":"2020-08-26","close":13603.9854},{"date":"2020-08-27","close":12882.9268},{"date":"2020-08-28","close":12690.6436},{"date":"2020-08-31","close":13123.2793},{"date":"2020-09-01","close":13171.3496},{"date":"2020-09-02","close":13219.4219},{"date":"2020-09-03","close":12882.9268},{"date":"2020-09-04","close":12642.5742},{"date":"2020-09-07","close":12402.2207},{"date":"2020-09-08","close":12306.0791},{"date":"2020-09-09","close":12258.0088},{"date":"2020-09-10","close":12258.0088},{"date":"2020-09-11","close":12258.0088},{"date":"2020-09-14","close":12258.0088},{"date":"2020-09-15","close":13171.3496},{"date":"2020-09-16","close":12690.6436},{"date":"2020-09-17","close":12354.1504},{"date":"2020-09-18","close":12354.1504},{"date":"2020-09-21","close":12017.6553},{"date":"2020-09-22","close":11536.9492},{"date":"2020-09-23","close":11825.373},{"date":"2020-09-24","close":11585.0195},{"date":"2020-09-25","close":11681.1611},{"date":"2020-09-28","close":11777.3018},{"date":"2020-09-29","close":11873.4434},{"date":"2020-10-05","close":12306.0791},{"date":"2020-10-06","close":12161.8682},{"date":"2020-10-07","close":12161.8682},{"date":"2020-10-08","close":12065.7256},{"date":"2020-10-12","close":12017.6553},{"date":"2020-10-13","close":11921.5146},{"date":"2020-10-14","close":11729.2324},{"date":"2020-10-15","close":11392.7373},{"date":"2020-10-16","close":11056.2441},{"date":"2020-10-19","close":10912.0312},{"date":"2020-10-20","close":11248.5254},{"date":"2020-10-21","close":11440.8076},{"date":"2020-10-22","close":11200.4551},{"date":"2020-10-23","close":10815.8896},{"date":"2020-10-26","close":10239.043},{"date":"2020-10-27","close":10671.6777},{"date":"2020-10-28","close":10863.9609},{"date":"2020-10-29","close":10623.6084},{"date":"2020-10-30","close":10431.3252},{"date":"2020-11-02","close":10815.8896},{"date":"2020-11-03","close":10912.0312},{"date":"2020-11-04","close":10912.0312},{"date":"2020-11-05","close":11104.3135},{"date":"2020-11-06","close":11056.2441},{"date":"2020-11-09","close":11633.0908},{"date":"2020-11-10","close":11873.4434},{"date":"2020-11-11","close":11969.5859},{"date":"2020-11-12","close":12354.1504},{"date":"2020-11-13","close":11969.5859},{"date":"2020-11-16","close":11729.2324},{"date":"2020-11-17","close":11585.0195},{"date":"2020-11-18","close":11777.3018},{"date":"2020-11-19","close":11681.1611},{"date":"2020-11-20","close":11729.2324},{"date":"2020-11-23","close":11777.3018},{"date":"2020-11-24","close":11729.2324},{"date":"2020-11-25","close":11296.5967},{"date":"2020-11-26","close":11536.9492},{"date":"2020-11-27","close":13459.7744},{"date":"2020-11-30","close":13219.4219},{"date":"2020-12-01","close":13123.2793},{"date":"2020-12-02","close":12690.6436},{"date":"2020-12-03","close":12306.0791},{"date":"2020-12-04","close":12450.291},{"date":"2020-12-07","close":12113.7969},{"date":"2020-12-08","close":12786.7861},{"date":"2020-12-09","close":12498.3613},{"date":"2020-12-10","close":12498.3613},{"date":"2020-12-11","close":12642.5742},{"date":"2020-12-14","close":12546.4316},{"date":"2020-12-15","close":13027.1387},{"date":"2020-12-16","close":13507.8457},{"date":"2020-12-17","close":13411.7031},{"date":"2020-12-18","close":13555.915},{"date":"2020-12-21","close":13315.5625},{"date":"2020-12-22","close":12786.7861},{"date":"2020-12-23","close":13075.21},{"date":"2020-12-24","close":13027.1387},{"date":"2020-12-28","close":12930.9971},{"date":"2020-12-29","close":12979.0674},{"date":"2020-12-30","close":13219.4219},{"date":"2021-01-04","close":13171.3506},{"date":"2021-01-05","close":13027.1377},{"date":"2021-01-06","close":12786.7852},{"date":"2021-01-07","close":12930.9971},{"date":"2021-01-08","close":12786.7852},{"date":"2021-01-11","close":12498.3613},{"date":"2021-01-12","close":12642.5742},{"date":"2021-01-13","close":12834.8564},{"date":"2021-01-14","close":13027.1377},{"date":"2021-01-15","close":13027.1377},{"date":"2021-01-18","close":12690.6445},{"date":"2021-01-19","close":12882.9258},{"date":"2021-01-20","close":13027.1377},{"date":"2021-01-21","close":13459.7734},{"date":"2021-01-22","close":13315.5615},{"date":"2021-01-25","close":13315.5615},{"date":"2021-01-26","close":14132.7627},{"date":"2021-01-27","close":13363.6328},{"date":"2021-01-28","close":13363.6328},{"date":"2021-01-29","close":12834.8564},{"date":"2021-02-01","close":13603.9863},{"date":"2021-02-02","close":13940.4805},{"date":"2021-02-03","close":14853.8213},{"date":"2021-02-04","close":14517.3291},{"date":"2021-02-05","close":14421.1855},{"date":"2021-02-08","close":15238.3867},{"date":"2021-02-09","close":15190.3164},{"date":"2021-02-10","close":14565.3984},{"date":"2021-02-15","close":14661.54},{"date":"2021-02-16","close":15046.1055},{"date":"2021-02-17","close":15574.8809},{"date":"2021-02-18","close":15622.9521},{"date":"2021-02-19","close":15430.6699},{"date":"2021-02-22","close":15334.5283},{"date":"2021-02-23","close":15382.5986},{"date":"2021-02-24","close":14517.3291},{"date":"2021-02-25","close":15286.458},{"date":"2021-02-26","close":15334.5283},{"date":"2021-03-02","close":15046.1055},{"date":"2021-03-03","close":14901.8936},{"date":"2021-03-04","close":15238.3867},{"date":"2021-03-05","close":15286.458},{"date":"2021-03-08","close":15238.3867},{"date":"2021-03-09","close":14853.8213},{"date":"2021-03-10","close":14325.0449},{"date":"2021-03-11","close":14421.1855},{"date":"2021-03-12","close":14757.6816},{"date":"2021-03-15","close":14565.3984},{"date":"2021-03-16","close":14613.4688},{"date":"2021-03-17","close":14757.6816},{"date":"2021-03-18","close":14853.8213},{"date":"2021-03-19","close":14853.8213},{"date":"2021-03-22","close":15046.1055},{"date":"2021-03-23","close":14998.0342},{"date":"2021-03-24","close":14949.9639},{"date":"2021-03-25","close":15142.2461},{"date":"2021-03-26","close":15478.7412},{"date":"2021-03-29","close":15334.5283},{"date":"2021-03-30","close":15622.9521},{"date":"2021-03-31","close":16824.7168},{"date":"2021-04-01","close":16968.9316},{"date":"2021-04-02","close":16632.4355},{"date":"2021-04-05","close":16680.5059},{"date":"2021-04-06","close":16488.2246},{"date":"2021-04-07","close":16440.1523},{"date":"2021-04-08","close":16680.5059},{"date":"2021-04-09","close":16199.8008},{"date":"2021-04-12","close":16055.5889},{"date":"2021-04-13","close":16103.6582},{"date":"2021-04-14","close":16344.0117},{"date":"2021-04-15","close":16055.5889},{"date":"2021-04-16","close":16295.9395},{"date":"2021-04-19","close":16344.0117},{"date":"2021-04-20","close":16247.8691},{"date":"2021-04-21","close":15863.3057},{"date":"2021-04-22","close":16103.6582},{"date":"2021-04-23","close":16007.5166},{"date":"2021-04-26","close":16440.1523},{"date":"2021-04-27","close":16295.9395},{"date":"2021-04-28","close":16007.5166},{"date":"2021-04-29","close":15959.4463},{"date":"2021-04-30","close":16199.8008},{"date":"2021-05-03","close":16344.0117},{"date":"2021-05-04","close":16247.8691},{"date":"2021-05-06","close":16440.1523},{"date":"2021-05-07","close":16295.9395},{"date":"2021-05-10","close":16199.8008},{"date":"2021-05-11","close":16007.5166},{"date":"2021-05-12","close":15959.4463},{"date":"2021-05-13","close":15767.1631},{"date":"2021-05-14","close":15382.5986},{"date":"2021-05-17","close":14853.8213},{"date":"2021-05-18","close":15142.2461},{"date":"2021-05-20","close":14998.0342},{"date":"2021-05-21","close":14949.9639},{"date":"2021-05-24","close":14757.6816},{"date":"2021-05-25","close":15286.458},{"date":"2021-05-26","close":14998.0342},{"date":"2021-05-27","close":14901.8936},{"date":"2021-05-28","close":15046.1055},{"date":"2021-05-31","close":15142.2461},{"date":"2021-06-01","close":15238.3867},{"date":"2021-06-02","close":15334.5283},{"date":"2021-06-03","close":15190.3164},{"date":"2021-06-04","close":15094.1748},{"date":"2021-06-07","close":15046.1055},{"date":"2021-06-08","close":14949.9639},{"date":"2021-06-09","close":14998.0342},{"date":"2021-06-10","close":14998.0342},{"date":"2021-06-11","close":15094.1748},{"date":"2021-06-14","close":15094.1748},{"date":"2021-06-15","close":15334.5283},{"date":"2021-06-16","close":15671.0225},{"date":"2021-06-17","close":15478.7412},{"date":"2021-06-18","close":15622.9521},{"date":"2021-06-21","close":15382.5986},{"date":"2021-06-22","close":15622.9521},{"date":"2021-06-23","close":15767.1631},{"date":"2021-06-24","close":15574.8809},{"date":"2021-06-25","close":15478.7412},{"date":"2021-06-28","close":15382.5986},{"date":"2021-06-29","close":15478.7412},{"date":"2021-06-30","close":15382.5986},{"date":"2021-07-01","close":15478.7412},{"date":"2021-07-02","close":15815.2354},{"date":"2021-07-05","close":15959.4463},{"date":"2021-07-06","close":16007.5166},{"date":"2021-07-07","close":15815.2354},{"date":"2021-07-08","close":15334.5283},{"date":"2021-07-09","close":14901.8936},{"date":"2021-07-12","close":14998.0342},{"date":"2021-07-13","close":15094.1748},{"date":"2021-07-14","close":14901.8936},{"date":"2021-07-15","close":14998.0342},{"date":"2021-07-16","close":14901.8936},{"date":"2021-07-19","close":15190.3164},{"date":"2021-07-20","close":14805.75},{"date":"2021-07-21","close":14757.6816},{"date":"2021-07-22","close":14757.6816},{"date":"2021-07-23","close":14613.4688},{"date":"2021-07-26","close":14469.2578},{"date":"2021-07-27","close":14565.3984},{"date":"2021-07-28","close":14421.1855},{"date":"2021-07-29","close":14132.7627},{"date":"2021-07-30","close":14036.6211},{"date":"2021-08-02","close":13892.4092},{"date":"2021-08-03","close":13796.2686},{"date":"2021-08-04","close":13796.2686},{"date":"2021-08-05","close":14036.6211},{"date":"2021-08-06","close":14228.9043},{"date":"2021-08-09","close":13940.4805},{"date":"2021-08-10","close":13411.7041},{"date":"2021-08-11","close":13363.6328},{"date":"2021-08-12","close":13123.2803},{"date":"2021-08-13","close":13123.2803},{"date":"2021-08-17","close":13027.1377},{"date":"2021-08-18","close":13363.6328},{"date":"2021-08-19","close":12979.0684},{"date":"2021-08-20","close":12834.8564},{"date":"2021-08-23","close":13700.1279},{"date":"2021-08-24","close":13748.1982},{"date":"2021-08-25","close":13411.7041},{"date":"2021-08-26","close":13315.5615},{"date":"2021-08-27","close":13267.4912},{"date":"2021-08-30","close":13411.7041},{"date":"2021-08-31","close":13363.6328},{"date":"2021-09-01","close":13555.916},{"date":"2021-09-02","close":13363.6328},{"date":"2021-09-03","close":12930.9971},{"date":"2021-09-06","close":12738.7148},{"date":"2021-09-07","close":12498.3613},{"date":"2021-09-08","close":12450.292},{"date":"2021-09-09","close":12354.1494},{"date":"2021-09-10","close":12498.3613},{"date":"2021-09-13","close":12354.1494},{"date":"2021-09-14","close":12498.3613},{"date":"2021-09-15","close":12402.2207},{"date":"2021-09-16","close":12306.0801},{"date":"2021-09-17","close":12402.2207},{"date":"2021-09-23","close":12402.2207},{"date":"2021-09-24","close":12594.5029},{"date":"2021-09-27","close":12642.5742},{"date":"2021-09-28","close":12450.292},{"date":"2021-09-29","close":12258.0088},{"date":"2021-09-30","close":12258.0088},{"date":"2021-10-01","close":11921.5146},{"date":"2021-10-05","close":11488.8789},{"date":"2021-10-06","close":10912.0322},{"date":"2021-10-07","close":11440.8086},{"date":"2021-10-08","close":11248.5254},{"date":"2021-10-12","close":11152.3848},{"date":"2021-10-13","close":11392.7373},{"date":"2021-10-14","close":11488.8789},{"date":"2021-10-15","close":11681.1611},{"date":"2021-10-18","close":11729.2324},{"date":"2021-10-19","close":12065.7256},{"date":"2021-10-20","close":12306.0801},{"date":"2021-10-21","close":12113.7969},{"date":"2021-10-22","close":12209.9385},{"date":"2021-10-25","close":12450.292},{"date":"2021-10-26","close":12306.0801},{"date":"2021-10-27","close":12161.8682},{"date":"2021-10-28","close":11921.5146},{"date":"2021-10-29","close":11729.2324},{"date":"2021-11-01","close":11536.9492},{"date":"2021-11-02","close":11777.3018},{"date":"2021-11-03","close":11825.373},{"date":"2021-11-04","close":11440.8086},{"date":"2021-11-05","close":11440.8086},{"date":"2021-11-08","close":11825.373},{"date":"2021-11-09","close":11536.9492},{"date":"2021-11-10","close":11344.668},{"date":"2021-11-11","close":11152.3848},{"date":"2021-11-12","close":11344.668},{"date":"2021-11-15","close":11248.5254},{"date":"2021-11-16","close":10912.0322},{"date":"2021-11-17","close":10623.6074},{"date":"2021-11-18","close":10335.1846},{"date":"2021-11-19","close":10527.4668},{"date":"2021-11-22","close":10815.8896},{"date":"2021-11-23","close":10431.3242},{"date":"2021-11-24","close":10383.2559},{"date":"2021-11-25","close":10094.8311},{"date":"2021-11-26","close":9854.4775},{"date":"2021-11-29","close":9710.2646},{"date":"2021-11-30","close":9229.5596},{"date":"2021-12-01","close":9517.9834},{"date":"2021-12-02","close":9614.125},{"date":"2021-12-03","close":10431.3242},{"date":"2021-12-06","close":10527.4668},{"date":"2021-12-07","close":10575.5371},{"date":"2021-12-08","close":10335.1846},{"date":"2021-12-09","close":10383.2559},{"date":"2021-12-10","close":10767.8193},{"date":"2021-12-13","close":10479.3955},{"date":"2021-12-14","close":10527.4668},{"date":"2021-12-15","close":10383.2559},{"date":"2021-12-16","close":10431.3242},{"date":"2021-12-17","close":10335.1846},{"date":"2021-12-20","close":9998.6895},{"date":"2021-12-21","close":10190.9717},{"date":"2021-12-22","close":10190.9717},{"date":"2021-12-23","close":10190.9717},{"date":"2021-12-24","close":10335.1846},{"date":"2021-12-27","close":10335.1846},{"date":"2021-12-28","close":10383.2559},{"date":"2021-12-29","close":10383.2559},{"date":"2021-12-30","close":10335.1846},{"date":"2022-01-03","close":11200.0},{"date":"2022-01-04","close":11104.3135},{"date":"2022-01-05","close":11248.5254},{"date":"2022-01-06","close":11248.5254},{"date":"2022-01-07","close":11536.9492},{"date":"2022-01-10","close":11152.3848},{"date":"2022-01-11","close":10912.0322},{"date":"2022-01-12","close":11585.0195},{"date":"2022-01-13","close":11633.0908},{"date":"2022-01-14","close":12017.6553},{"date":"2022-01-17","close":11777.3018},{"date":"2022-01-18","close":12017.6553},{"date":"2022-01-19","close":12113.7969},{"date":"2022-01-20","close":12594.5029},{"date":"2022-01-21","close":12834.8564},{"date":"2022-01-24","close":12690.6445},{"date":"2022-01-25","close":12546.4316},{"date":"2022-01-26","close":12546.4316},{"date":"2022-01-27","close":11585.0195},{"date":"2022-01-28","close":12690.6445},{"date":"2022-02-03","close":12498.3613},{"date":"2022-02-04","close":12642.5742},{"date":"2022-02-07","close":12546.4316},{"date":"2022-02-08","close":12546.4316},{"date":"2022-02-09","close":12546.4316},{"date":"2022-02-10","close":12209.9385},{"date":"2022-02-11","close":12354.1494},{"date":"2022-02-14","close":11921.5146},{"date":"2022-02-15","close":11969.584},{"date":"2022-02-16","close":12642.5742},{"date":"2022-02-17","close":12690.6445},{"date":"2022-02-18","close":12690.6445},{"date":"2022-02-21","close":12402.2207},{"date":"2022-02-22","close":12402.2207},{"date":"2022-02-23","close":12402.2207},{"date":"2022-02-24","close":12017.6553},{"date":"2022-02-25","close":12113.7969},{"date":"2022-02-28","close":12113.7969},{"date":"2022-03-02","close":12786.7852},{"date":"2022-03-03","close":12786.7852},{"date":"2022-03-04","close":12786.7852},{"date":"2022-03-07","close":12354.1494},{"date":"2022-03-08","close":12354.1494},{"date":"2022-03-10","close":12354.1494},{"date":"2022-03-11","close":12642.5742},{"date":"2022-03-14","close":13027.1377},{"date":"2022-03-15","close":13027.1377},{"date":"2022-03-16","close":13027.1377},{"date":"2022-03-17","close":13027.1377},{"date":"2022-03-18","close":13555.916},{"date":"2022-03-21","close":13555.916},{"date":"2022-03-22","close":13027.1377},{"date":"2022-03-23","close":12979.0684},{"date":"2022-03-24","close":12979.0684},{"date":"2022-03-25","close":12882.9258},{"date":"2022-03-28","close":13411.7041},{"date":"2022-03-29","close":13267.4912},{"date":"2022-03-30","close":13315.5615},{"date":"2022-03-31","close":13892.4092},{"date":"2022-04-01","close":13940.4805},{"date":"2022-04-04","close":13892.4092},{"date":"2022-04-05","close":13555.916},{"date":"2022-04-06","close":13652.0566},{"date":"2022-04-07","close":13555.916},{"date":"2022-04-08","close":13652.0566},{"date":"2022-04-11","close":13459.7734},{"date":"2022-04-12","close":13411.7041},{"date":"2022-04-13","close":13555.916},{"date":"2022-04-14","close":13507.8447},{"date":"2022-04-15","close":13555.916},{"date":"2022-04-18","close":13315.5615},{"date":"2022-04-19","close":13123.2803},{"date":"2022-04-20","close":13123.2803},{"date":"2022-04-21","close":13219.4219},{"date":"2022-04-22","close":12786.7852},{"date":"2022-04-25","close":12306.0801},{"date":"2022-04-26","close":12258.0088},{"date":"2022-04-27","close":12354.1494},{"date":"2022-04-28","close":12065.7256},{"date":"2022-04-29","close":12498.3613},{"date":"2022-05-02","close":12498.3613},{"date":"2022-05-03","close":12498.3613},{"date":"2022-05-04","close":12402.2207},{"date":"2022-05-06","close":12113.7969},{"date":"2022-05-09","close":11750.0},{"date":"2022-05-10","close":11200.4541},{"date":"2022-05-11","close":11536.9492},{"date":"2022-05-12","close":11344.668},{"date":"2022-05-13","close":11633.0908},{"date":"2022-05-16","close":10190.9717},{"date":"2022-05-17","close":9902.5488},{"date":"2022-05-18","close":10094.8311},{"date":"2022-05-19","close":9710.2646},{"date":"2022-05-20","close":9854.4775},{"date":"2022-05-23","close":9758.3359},{"date":"2022-05-24","close":9575.668},{"date":"2022-05-25","close":9662.1943},{"date":"2022-05-26","close":10142.9014},{"date":"2022-05-27","close":10335.1846},{"date":"2022-05-30","close":10335.1846},{"date":"2022-05-31","close":10479.3955},{"date":"2022-06-02","close":10142.9014},{"date":"2022-06-03","close":10190.9717},{"date":"2022-06-07","close":10046.7598},{"date":"2022-06-08","close":9950.6191},{"date":"2022-06-09","close":9806.4072},{"date":"2022-06-10","close":9710.2646},{"date":"2022-06-13","close":9450.6846},{"date":"2022-06-14","close":9248.7871},{"date":"2022-06-15","close":8902.6787},{"date":"2022-06-16","close":8902.6787},{"date":"2022-06-17","close":8941.1357},{"date":"2022-06-20","close":8518.1143},{"date":"2022-06-21","close":8662.3262},{"date":"2022-06-22","close":8470.042},{"date":"2022-06-23","close":8172.0059},{"date":"2022-06-24","close":8662.3262},{"date":"2022-06-27","close":9027.6631},{"date":"2022-06-28","close":9085.3477},{"date":"2022-06-29","close":9056.5049},{"date":"2022-06-30","close":8893.0635},{"date":"2022-07-01","close":8816.1514},{"date":"2022-07-04","close":8623.8691},{"date":"2022-07-05","close":8758.4668},{"date":"2022-07-06","close":8720.0117},{"date":"2022-07-07","close":8864.2227},{"date":"2022-07-08","close":8864.2227},{"date":"2022-07-11","close":8864.2227},{"date":"2022-07-12","close":8604.6426},{"date":"2022-07-13","close":8623.8691},{"date":"2022-07-14","close":8681.5547},{"date":"2022-07-15","close":8585.4131},{"date":"2022-07-18","close":8777.6953},{"date":"2022-07-19","close":8777.6953},{"date":"2022-07-20","close":8931.5205},{"date":"2022-07-21","close":8998.8213},{"date":"2022-07-22","close":9094.9619},{"date":"2022-07-25","close":9027.6631},{"date":"2022-07-26","close":9662.1943},{"date":"2022-07-27","close":9950.6191},{"date":"2022-07-28","close":9902.5488},{"date":"2022-07-29","close":9998.6895},{"date":"2022-08-01","close":10046.7598},{"date":"2022-08-02","close":9710.2646},{"date":"2022-08-03","close":9902.5488},{"date":"2022-08-04","close":9806.4072},{"date":"2022-08-05","close":9806.4072},{"date":"2022-08-08","close":9854.4775},{"date":"2022-08-09","close":9806.4072},{"date":"2022-08-10","close":9517.9834},{"date":"2022-08-11","close":9806.4072},{"date":"2022-08-12","close":9950.6191},{"date":"2022-08-16","close":9806.4072},{"date":"2022-08-17","close":9614.125},{"date":"2022-08-18","close":9594.8955},{"date":"2022-08-19","close":9537.2119},{"date":"2022-08-22","close":9325.7002},{"date":"2022-08-23","close":9239.1729},{"date":"2022-08-24","close":9335.3145},{"date":"2022-08-25","close":9489.1416},{"date":"2022-08-26","close":9527.5977},{"date":"2022-08-29","close":9152.6475},{"date":"2022-08-30","close":9268.0166},{"date":"2022-08-31","close":9758.3359},{"date":"2022-09-01","close":9950.6191},{"date":"2022-09-02","close":10142.9014},{"date":"2022-09-05","close":9806.4072},{"date":"2022-09-06","close":9296.8574},{"date":"2022-09-07","close":8912.293},{"date":"2022-09-08","close":9104.5762},{"date":"2022-09-13","close":9152.6475},{"date":"2022-09-14","close":8931.5205},{"date":"2022-09-15","close":8902.6787},{"date":"2022-09-16","close":8864.2227},{"date":"2022-09-19","close":8710.3965},{"date":"2022-09-20","close":8652.7119},{"date":"2022-09-21","close":8652.7119},{"date":"2022-09-22","close":8585.4131},{"date":"2022-09-23","close":8518.1143},{"date":"2022-09-26","close":8066.25},{"date":"2022-09-27","close":7893.1958},{"date":"2022-09-28","close":7527.8599},{"date":"2022-09-29","close":7547.0874},{"date":"2022-09-30","close":7595.1582},{"date":"2022-10-04","close":7864.3535},{"date":"2022-10-05","close":8037.4082},{"date":"2022-10-06","close":8114.3203},{"date":"2022-10-07","close":8047.0225},{"date":"2022-10-11","close":7768.2124},{"date":"2022-10-12","close":7720.1421},{"date":"2022-10-13","close":7710.5278},{"date":"2022-10-14","close":7893.1958},{"date":"2022-10-17","close":7902.8101},{"date":"2022-10-18","close":8066.25},{"date":"2022-10-19","close":8066.25},{"date":"2022-10-20","close":8037.4082},{"date":"2022-10-21","close":7720.1421},{"date":"2022-10-24","close":7835.5112},{"date":"2022-10-25","close":7787.4404},{"date":"2022-10-26","close":7748.9839},{"date":"2022-10-27","close":7883.5815},{"date":"2022-10-28","close":8018.1797},{"date":"2022-10-31","close":7989.3374},{"date":"2022-11-01","close":8172.0059},{"date":"2022-11-02","close":8143.1641},{"date":"2022-11-03","close":8037.4082},{"date":"2022-11-04","close":8056.6357},{"date":"2022-11-07","close":8047.0225},{"date":"2022-11-08","close":8085.4785},{"date":"2022-11-09","close":8210.4619},{"date":"2022-11-10","close":8200.8477},{"date":"2022-11-11","close":8383.5166},{"date":"2022-11-14","close":8498.8867},{"date":"2022-11-15","close":8489.2725},{"date":"2022-11-16","close":8604.6426},{"date":"2022-11-17","close":8633.4834},{"date":"2022-11-18","close":8691.1689},{"date":"2022-11-21","close":8431.5869},{"date":"2022-11-22","close":8498.8867},{"date":"2022-11-23","close":8508.5},{"date":"2022-11-24","close":8816.1514},{"date":"2022-11-25","close":8777.6953},{"date":"2022-11-28","close":8652.7119},{"date":"2022-11-29","close":8787.3096},{"date":"2022-11-30","close":8700.7822},{"date":"2022-12-01","close":8883.4502},{"date":"2022-12-02","close":8777.6953},{"date":"2022-12-05","close":8844.9951},{"date":"2022-12-06","close":8710.3965},{"date":"2022-12-07","close":8498.8867},{"date":"2022-12-08","close":8402.7441},{"date":"2022-12-09","close":8556.5713},{"date":"2022-12-12","close":8479.6572},{"date":"2022-12-13","close":8479.6572},{"date":"2022-12-14","close":8489.2725},{"date":"2022-12-15","close":8373.9023},{"date":"2022-12-16","close":8325.832},{"date":"2022-12-19","close":8537.3428},{"date":"2022-12-20","close":8325.832},{"date":"2022-12-21","close":8296.9893},{"date":"2022-12-22","close":8373.9023},{"date":"2022-12-23","close":8220.0762},{"date":"2022-12-26","close":8210.4619},{"date":"2022-12-27","close":8210.4619},{"date":"2022-12-28","close":7978.3643},{"date":"2022-12-29","close":8162.1079},{"date":"2023-01-02","close":8239.4756},{"date":"2023-01-03","close":8210.4619},{"date":"2023-01-04","close":8413.5479},{"date":"2023-01-05","close":8423.2188},{"date":"2023-01-06","close":8413.5479},{"date":"2023-01-09","close":8548.9385},{"date":"2023-01-10","close":8548.9385},{"date":"2023-01-11","close":8606.9629},{"date":"2023-01-12","close":8703.6699},{"date":"2023-01-13","close":8655.3174},{"date":"2023-01-16","close":8848.7314},{"date":"2023-01-17","close":8742.3535},{"date":"2023-01-18","close":8761.6943},{"date":"2023-01-19","close":8906.7559},{"date":"2023-01-20","close":8974.4512},{"date":"2023-01-25","close":9042.1465},{"date":"2023-01-26","close":9032.4756},{"date":"2023-01-27","close":8945.4375},{"date":"2023-01-30","close":9003.4629},{"date":"2023-01-31","close":8897.0859},{"date":"2023-02-01","close":8868.0723},{"date":"2023-02-02","close":8848.7314},{"date":"2023-02-03","close":8945.4375},{"date":"2023-02-06","close":9129.1836},{"date":"2023-02-07","close":9187.208},{"date":"2023-02-08","close":9245.2314},{"date":"2023-02-09","close":9100.1699},{"date":"2023-02-10","close":8964.7803},{"date":"2023-02-13","close":8839.0605},{"date":"2023-02-14","close":8935.7676},{"date":"2023-02-15","close":8781.0371},{"date":"2023-02-16","close":8935.7676},{"date":"2023-02-17","close":8868.0723},{"date":"2023-02-20","close":9022.8047},{"date":"2023-02-21","close":9003.4629},{"date":"2023-02-22","close":8790.707},{"date":"2023-02-23","close":8858.4023},{"date":"2023-02-24","close":8742.3535},{"date":"2023-02-27","close":8626.3047},{"date":"2023-02-28","close":8703.6699},{"date":"2023-03-02","close":8781.0371},{"date":"2023-03-03","close":8781.0371},{"date":"2023-03-06","close":8684.3281},{"date":"2023-03-07","close":8868.0723},{"date":"2023-03-08","close":8723.0117},{"date":"2023-03-09","close":8558.6084},{"date":"2023-03-10","close":8229.8037},{"date":"2023-03-13","close":8142.7666},{"date":"2023-03-14","close":7726.9248},{"date":"2023-03-15","close":7862.3149},{"date":"2023-03-16","close":7862.3149},{"date":"2023-03-17","close":8133.0962},{"date":"2023-03-20","close":8162.1079},{"date":"2023-03-21","close":8084.7427},{"date":"2023-03-22","close":7988.0352},{"date":"2023-03-23","close":7842.9741},{"date":"2023-03-24","close":8065.4009},{"date":"2023-03-27","close":7939.6812},{"date":"2023-03-28","close":7939.6812},{"date":"2023-03-29","close":8065.4009},{"date":"2023-03-30","close":8046.0596},{"date":"2023-03-31","close":7978.3643},{"date":"2023-04-03","close":7910.6689},{"date":"2023-04-04","close":7978.3643},{"date":"2023-04-05","close":8046.0596},{"date":"2023-04-06","close":7852.6445},{"date":"2023-04-07","close":7823.6323},{"date":"2023-04-10","close":7775.2788},{"date":"2023-04-11","close":7775.2788},{"date":"2023-04-12","close":7881.6567},{"date":"2023-04-13","close":7920.3398},{"date":"2023-04-14","close":7939.6812},{"date":"2023-04-17","close":7959.0229},{"date":"2023-04-18","close":7900.9985},{"date":"2023-04-19","close":8026.7178},{"date":"2023-04-20","close":7900.9985},{"date":"2023-04-21","close":7833.3027},{"date":"2023-04-24","close":7813.9614},{"date":"2023-04-25","close":7697.9126},{"date":"2023-04-26","close":7755.937},{"date":"2023-04-27","close":7649.5591},{"date":"2023-04-28","close":7639.8882},{"date":"2023-05-02","close":7823.6323},{"date":"2023-05-03","close":7823.6323},{"date":"2023-05-04","close":7910.6689},{"date":"2023-05-08","close":7920.3398},{"date":"2023-05-09","close":7968.6934},{"date":"2023-05-10","close":7959.0229},{"date":"2023-05-11","close":7968.6934},{"date":"2023-05-12","close":7939.6812},{"date":"2023-05-15","close":7881.6567},{"date":"2023-05-16","close":7910.6689},{"date":"2023-05-17","close":7900.9985},{"date":"2023-05-18","close":7930.0103},{"date":"2023-05-19","close":8026.7178},{"date":"2023-05-22","close":8104.0835},{"date":"2023-05-23","close":8142.7666},{"date":"2023-05-24","close":8065.4009},{"date":"2023-05-25","close":7959.0229},{"date":"2023-05-26","close":7842.9741},{"date":"2023-05-30","close":8055.7305},{"date":"2023-05-31","close":8084.7427},{"date":"2023-06-01","close":8065.4009},{"date":"2023-06-02","close":8084.7427},{"date":"2023-06-05","close":8113.7544},{"date":"2023-06-07","close":8133.0962},{"date":"2023-06-08","close":8113.7544},{"date":"2023-06-09","close":8113.7544},{"date":"2023-06-12","close":8094.4136},{"date":"2023-06-13","close":8113.7544},{"date":"2023-06-14","close":8026.7178},{"date":"2023-06-15","close":7949.3516},{"date":"2023-06-16","close":7988.0352},{"date":"2023-06-19","close":8065.4009},{"date":"2023-06-20","close":8065.4009},{"date":"2023-06-21","close":8374.8652},{"date":"2023-06-22","close":8307.1699},{"date":"2023-06-23","close":8539.2676},{"date":"2023-06-26","close":8355.5244},{"date":"2023-06-27","close":8258.8154},{"date":"2023-06-28","close":8365.1943},{"date":"2023-06-29","close":8471.5723},{"date":"2023-06-30","close":8413.5479},{"date":"2023-07-03","close":8384.5352},{"date":"2023-07-04","close":8403.876},{"date":"2023-07-05","close":8597.292},{"date":"2023-07-06","close":8500.585},{"date":"2023-07-07","close":8355.5244},{"date":"2023-07-10","close":8684.3281},{"date":"2023-07-11","close":9216.2188},{"date":"2023-07-12","close":9428.9766},{"date":"2023-07-13","close":9525.6826},{"date":"2023-07-14","close":9245.2314},{"date":"2023-07-17","close":9322.5986},{"date":"2023-07-18","close":8926.0977},{"date":"2023-07-19","close":8781.0371},{"date":"2023-07-20","close":8848.7314},{"date":"2023-07-21","close":8558.6084},{"date":"2023-07-24","close":8829.3896},{"date":"2023-07-25","close":8587.6211},{"date":"2023-07-26","close":8336.1816},{"date":"2023-07-27","close":8220.1328},{"date":"2023-07-28","close":9003.4629},{"date":"2023-07-31","close":10105.9277},{"date":"2023-08-01","close":10134.9404},{"date":"2023-08-02","close":10144.6113},{"date":"2023-08-03","close":11537.1982},{"date":"2023-08-04","close":11131.0273},{"date":"2023-08-07","close":10299.3428},{"date":"2023-08-08","close":9767.4512},{"date":"2023-08-09","close":10338.0254},{"date":"2023-08-10","close":8906.7559},{"date":"2023-08-11","close":8461.9014},{"date":"2023-08-14","close":8471.5723},{"date":"2023-08-16","close":8017.0474},{"date":"2023-08-17","close":7978.3643},{"date":"2023-08-18","close":7765.6079},{"date":"2023-08-21","close":7823.6323},{"date":"2023-08-22","close":7717.2544},{"date":"2023-08-23","close":7678.5708},{"date":"2023-08-24","close":7833.3027},{"date":"2023-08-25","close":7891.3271},{"date":"2023-08-28","close":7968.6934},{"date":"2023-08-29","close":8191.1211},{"date":"2023-08-30","close":8239.4756},{"date":"2023-08-31","close":8220.1328},{"date":"2023-09-01","close":8084.7427},{"date":"2023-09-04","close":8210.4619},{"date":"2023-09-05","close":8220.1328},{"date":"2023-09-06","close":8046.0596},{"date":"2023-09-07","close":8026.7178},{"date":"2023-09-08","close":8036.3887},{"date":"2023-09-11","close":7910.6689},{"date":"2023-09-12","close":7930.0103},{"date":"2023-09-13","close":7881.6567},{"date":"2023-09-14","close":7910.6689},{"date":"2023-09-15","close":8075.0723},{"date":"2023-09-18","close":8007.376},{"date":"2023-09-19","close":8036.3887},{"date":"2023-09-20","close":7949.3516},{"date":"2023-09-21","close":7746.2666},{"date":"2023-09-22","close":7775.2788},{"date":"2023-09-25","close":7659.2295},{"date":"2023-09-26","close":7523.8389},{"date":"2023-09-27","close":7630.2178},{"date":"2023-10-04","close":7349.7656},{"date":"2023-10-05","close":7204.7046},{"date":"2023-10-06","close":7349.7656},{"date":"2023-10-10","close":7204.7046},{"date":"2023-10-11","close":7272.3999},{"date":"2023-10-12","close":7398.1196},{"date":"2023-10-13","close":7311.0825},{"date":"2023-10-16","close":7224.0464},{"date":"2023-10-17","close":7253.0581},{"date":"2023-10-18","close":7127.3389},{"date":"2023-10-19","close":6914.5825},{"date":"2023-10-20","close":6875.8994},{"date":"2023-10-23","close":6914.5825},{"date":"2023-10-24","close":6991.9482},{"date":"2023-10-25","close":7078.9849},{"date":"2023-10-26","close":6808.2041},{"date":"2023-10-27","close":6750.1797},{"date":"2023-10-30","close":7020.9604},{"date":"2023-10-31","close":6808.2041},{"date":"2023-11-01","close":6808.2041},{"date":"2023-11-02","close":6895.2407},{"date":"2023-11-03","close":7011.29},{"date":"2023-11-06","close":7146.6802},{"date":"2023-11-07","close":7049.9727},{"date":"2023-11-08","close":7127.3389},{"date":"2023-11-09","close":7166.022},{"date":"2023-11-10","close":7127.3389},{"date":"2023-11-13","close":6982.2773},{"date":"2023-11-14","close":7040.3018},{"date":"2023-11-15","close":7195.0337},{"date":"2023-11-16","close":7311.0825},{"date":"2023-11-17","close":7330.4243},{"date":"2023-11-20","close":7340.0952},{"date":"2023-11-21","close":7320.7534},{"date":"2023-11-22","close":7272.3999},{"date":"2023-11-23","close":7272.3999},{"date":"2023-11-24","close":7272.3999},{"date":"2023-11-27","close":7291.7412},{"date":"2023-11-28","close":7224.0464},{"date":"2023-11-29","close":7156.3511},{"date":"2023-11-30","close":7195.0337},{"date":"2023-12-01","close":7156.3511},{"date":"2023-12-04","close":7175.6919},{"date":"2023-12-05","close":7001.6191},{"date":"2023-12-06","close":7059.6431},{"date":"2023-12-07","close":7030.6309},{"date":"2023-12-08","close":7088.6558},{"date":"2023-12-11","close":7088.6558},{"date":"2023-12-12","close":7059.6431},{"date":"2023-12-13","close":7020.9604},{"date":"2023-12-14","close":6962.9355},{"date":"2023-12-15","close":7049.9727},{"date":"2023-12-18","close":7030.6309},{"date":"2023-12-19","close":6962.9355},{"date":"2023-12-20","close":7088.6558},{"date":"2023-12-21","close":7040.3018},{"date":"2023-12-22","close":7001.6191},{"date":"2023-12-26","close":6962.9355},{"date":"2023-12-27","close":6953.1973},{"date":"2023-12-28","close":7070.0581},{"date":"2024-01-02","close":7167.4414},{"date":"2024-01-03","close":7060.3198},{"date":"2024-01-04","close":7031.1045},{"date":"2024-01-05","close":7040.8428},{"date":"2024-01-08","close":7206.3955},{"date":"2024-01-09","close":7225.8716},{"date":"2024-01-10","close":7225.8716},{"date":"2024-01-11","close":7206.3955},{"date":"2024-01-12","close":7138.2266},{"date":"2024-01-15","close":7595.9302},{"date":"2024-01-16","close":7420.6396},{"date":"2024-01-17","close":7138.2266},{"date":"2024-01-18","close":6982.4126},{"date":"2024-01-19","close":7050.5815},{"date":"2024-01-22","close":7011.6274},{"date":"2024-01-23","close":7079.7959},{"date":"2024-01-24","close":6943.459},{"date":"2024-01-25","close":7060.3198},{"date":"2024-01-26","close":7021.3662},{"date":"2024-01-29","close":6992.1514},{"date":"2024-01-30","close":6982.4126},{"date":"2024-01-31","close":6923.9824},{"date":"2024-02-01","close":7118.75},{"date":"2024-02-02","close":7196.6567},{"date":"2024-02-05","close":7186.9185},{"date":"2024-02-06","close":7079.7959},{"date":"2024-02-07","close":7147.9648},{"date":"2024-02-08","close":7225.8716},{"date":"2024-02-13","close":7225.8716},{"date":"2024-02-14","close":7177.1802},{"date":"2024-02-15","close":7157.7031},{"date":"2024-02-16","close":7118.75},{"date":"2024-02-19","close":7167.4414},{"date":"2024-02-20","close":7099.2729},{"date":"2024-02-21","close":7186.9185},{"date":"2024-02-22","close":7186.9185},{"date":"2024-02-23","close":7147.9648},{"date":"2024-02-26","close":7186.9185},{"date":"2024-02-27","close":7079.7959},{"date":"2024-02-28","close":7099.2729},{"date":"2024-02-29","close":7021.3662},{"date":"2024-03-04","close":7021.3662},{"date":"2024-03-05","close":6992.1514},{"date":"2024-03-06","close":6923.9824},{"date":"2024-03-07","close":6826.5986},{"date":"2024-03-08","close":6865.5522},{"date":"2024-03-11","close":6826.5986},{"date":"2024-03-12","close":6836.3369},{"date":"2024-03-13","close":6846.0757},{"date":"2024-03-14","close":6953.1973},{"date":"2024-03-15","close":6914.2441},{"date":"2024-03-18","close":6865.5522},{"date":"2024-03-19","close":6846.0757},{"date":"2024-03-20","close":6846.0757},{"date":"2024-03-21","close":6846.0757},{"date":"2024-03-22","close":6904.5059},{"date":"2024-03-25","close":6894.7671},{"date":"2024-03-26","close":6875.2905},{"date":"2024-03-27","close":6875.2905},{"date":"2024-03-28","close":6826.5986},{"date":"2024-03-29","close":6768.1685},{"date":"2024-04-01","close":6787.6455},{"date":"2024-04-02","close":6797.3838},{"date":"2024-04-03","close":6777.9067},{"date":"2024-04-04","close":6729.2153},{"date":"2024-04-05","close":6738.9531},{"date":"2024-04-08","close":6631.8315},{"date":"2024-04-09","close":6631.8315},{"date":"2024-04-11","close":6680.5229},{"date":"2024-04-12","close":6651.3081},{"date":"2024-04-15","close":6670.7847},{"date":"2024-04-16","close":6797.3838},{"date":"2024-04-17","close":6709.7383},{"date":"2024-04-18","close":6826.5986},{"date":"2024-04-19","close":6923.9824},{"date":"2024-04-22","close":6904.5059},{"date":"2024-04-23","close":6972.6743},{"date":"2024-04-24","close":7001.8896},{"date":"2024-04-25","close":6953.1973},{"date":"2024-04-26","close":6914.2441},{"date":"2024-04-29","close":7040.8428},{"date":"2024-04-30","close":7040.8428},{"date":"2024-05-02","close":7031.1045},{"date":"2024-05-03","close":7079.7959},{"date":"2024-05-07","close":7147.9648},{"date":"2024-05-08","close":7294.0405},{"date":"2024-05-09","close":7255.0869},{"date":"2024-05-10","close":7498.5459},{"date":"2024-05-13","close":7440.1162},{"date":"2024-05-14","close":7420.6396},{"date":"2024-05-16","close":7303.7788},{"date":"2024-05-17","close":7362.209},{"date":"2024-05-20","close":7401.1626},{"date":"2024-05-21","close":7313.5171},{"date":"2024-05-22","close":7332.9941},{"date":"2024-05-23","close":7284.3022},{"date":"2024-05-24","close":7128.4883},{"date":"2024-05-27","close":7157.7031},{"date":"2024-05-28","close":7147.9648},{"date":"2024-05-29","close":7167.4414},{"date":"2024-05-30","close":7186.9185},{"date":"2024-05-31","close":7255.0869},{"date":"2024-06-03","close":7420.6396},{"date":"2024-06-04","close":7449.8545},{"date":"2024-06-05","close":7508.2847},{"date":"2024-06-07","close":7498.5459},{"date":"2024-06-10","close":7566.7148},{"date":"2024-06-11","close":7537.5},{"date":"2024-06-12","close":7547.2383},{"date":"2024-06-13","close":7576.4531},{"date":"2024-06-14","close":7605.6685},{"date":"2024-06-17","close":7508.2847},{"date":"2024-06-18","close":7556.9766},{"date":"2024-06-19","close":7664.0986},{"date":"2024-06-20","close":7800.436},{"date":"2024-06-21","close":7673.8369},{"date":"2024-06-24","close":7644.6216},{"date":"2024-06-25","close":7576.4531},{"date":"2024-06-26","close":7664.0986},{"date":"2024-06-27","close":7751.7441},{"date":"2024-06-28","close":7936.7729},{"date":"2024-07-01","close":7615.4067},{"date":"2024-07-02","close":7761.4824},{"date":"2024-07-03","close":7332.9941},{"date":"2024-07-04","close":7371.9473},{"date":"2024-07-05","close":7371.9473},{"date":"2024-07-08","close":7518.0229},{"date":"2024-07-09","close":7586.1914},{"date":"2024-07-10","close":7479.0698},{"date":"2024-07-11","close":7440.1162},{"date":"2024-07-12","close":7459.5928},{"date":"2024-07-15","close":7401.1626},{"date":"2024-07-16","close":7430.3774},{"date":"2024-07-17","close":7576.4531},{"date":"2024-07-18","close":7644.6216},{"date":"2024-07-19","close":7469.3315},{"date":"2024-07-22","close":7118.75},{"date":"2024-07-23","close":7040.8428},{"date":"2024-07-24","close":6943.459},{"date":"2024-07-25","close":6865.5522},{"date":"2024-07-26","close":6992.1514},{"date":"2024-07-29","close":7001.8896},{"date":"2024-07-30","close":6923.9824},{"date":"2024-07-31","close":7001.8896},{"date":"2024-08-01","close":7060.3198},{"date":"2024-08-02","close":6865.5522},{"date":"2024-08-05","close":6135.1743},{"date":"2024-08-06","close":6398.1104},{"date":"2024-08-07","close":6456.5405},{"date":"2024-08-08","close":6505.2324},{"date":"2024-08-09","close":6622.0928},{"date":"2024-08-12","close":6690.2612},{"date":"2024-08-13","close":6563.6626},{"date":"2024-08-14","close":6602.6162},{"date":"2024-08-16","close":6797.3838},{"date":"2024-08-19","close":6787.6455},{"date":"2024-08-20","close":6846.0757},{"date":"2024-08-21","close":6729.2153},{"date":"2024-08-22","close":6651.3081},{"date":"2024-08-23","close":6563.6626},{"date":"2024-08-26","close":6573.4014},{"date":"2024-08-27","close":6505.2324},{"date":"2024-08-28","close":6476.0171},{"date":"2024-08-29","close":6446.8022},{"date":"2024-08-30","close":6476.0171},{"date":"2024-09-02","close":6505.2324},{"date":"2024-09-03","close":6553.9243},{"date":"2024-09-04","close":6329.9414},{"date":"2024-09-05","close":6183.8662},{"date":"2024-09-06","close":6125.436},{"date":"2024-09-09","close":6164.3896},{"date":"2024-09-10","close":6115.6973},{"date":"2024-09-11","close":6125.436},{"date":"2024-09-12","close":6281.25},{"date":"2024-09-13","close":6242.2964},{"date":"2024-09-19","close":6252.0347},{"date":"2024-09-20","close":6300.7266},{"date":"2024-09-23","close":6310.4653},{"date":"2024-09-24","close":6378.6338},{"date":"2024-09-25","close":6398.1104},{"date":"2024-09-26","close":6476.0171},{"date":"2024-09-27","close":6612.3545},{"date":"2024-09-30","close":6524.709},{"date":"2024-10-02","close":6466.2788},{"date":"2024-10-04","close":6427.3257},{"date":"2024-10-07","close":6417.5869},{"date":"2024-10-08","close":6514.9712},{"date":"2024-10-10","close":6524.709},{"date":"2024-10-11","close":6505.2324},{"date":"2024-10-14","close":6378.6338},{"date":"2024-10-15","close":6368.8955},{"date":"2024-10-16","close":6368.8955},{"date":"2024-10-17","close":6359.1567},{"date":"2024-10-18","close":6300.7266},{"date":"2024-10-21","close":6300.7266},{"date":"2024-10-22","close":6213.0815},{"date":"2024-10-23","close":6232.5581},{"date":"2024-10-24","close":6193.6045},{"date":"2024-10-25","close":6144.9126},{"date":"2024-10-28","close":6329.9414},{"date":"2024-10-29","close":6320.2031},{"date":"2024-10-30","close":6378.6338},{"date":"2024-10-31","close":6407.8486},{"date":"2024-11-01","close":6329.9414},{"date":"2024-11-04","close":6281.25},{"date":"2024-11-05","close":6339.6802},{"date":"2024-11-06","close":6271.5112},{"date":"2024-11-07","close":6398.1104},{"date":"2024-11-08","close":6456.5405},{"date":"2024-11-11","close":6252.0347},{"date":"2024-11-12","close":5959.8838},{"date":"2024-11-13","close":5794.3315},{"date":"2024-11-14","close":5687.209},{"date":"2024-11-15","close":6047.5288},{"date":"2024-11-18","close":6096.2212},{"date":"2024-11-19","close":6183.8662},{"date":"2024-11-20","close":6183.8662},{"date":"2024-11-21","close":6086.4824},{"date":"2024-11-22","close":6086.4824},{"date":"2024-11-25","close":6183.8662},{"date":"2024-11-26","close":6183.8662},{"date":"2024-11-27","close":6135.1743},{"date":"2024-11-28","close":6115.6973},{"date":"2024-11-29","close":6057.2671},{"date":"2024-12-02","close":5813.8081},{"date":"2024-12-03","close":6037.7905},{"date":"2024-12-04","close":5959.8838},{"date":"2024-12-05","close":5930.6685},{"date":"2024-12-06","close":5745.6396},{"date":"2024-12-09","close":5463.2266},{"date":"2024-12-10","close":5716.4243},{"date":"2024-12-11","close":5852.7617},{"date":"2024-12-12","close":5901.4531},{"date":"2024-12-13","close":5920.9302},{"date":"2024-12-16","close":5979.3604},{"date":"2024-12-17","close":5881.9766},{"date":"2024-12-18","close":5920.9302},{"date":"2024-12-19","close":5891.7153},{"date":"2024-12-20","close":5843.0229},{"date":"2024-12-23","close":5911.1914},{"date":"2024-12-24","close":5911.1914},{"date":"2024-12-26","close":5862.5},{"date":"2024-12-27","close":5852.647},{"date":"2024-12-30","close":6039.853},{"date":"2025-01-02","close":6039.853},{"date":"2025-01-03","close":6059.5586},{"date":"2025-01-06","close":6030.0},{"date":"2025-01-07","close":6020.147},{"date":"2025-01-08","close":6089.1177},{"date":"2025-01-09","close":6089.1177},{"date":"2025-01-10","close":6030.0},{"date":"2025-01-13","close":6059.5586},{"date":"2025-01-14","close":6128.5293},{"date":"2025-01-15","close":6138.3823},{"date":"2025-01-16","close":6148.2354},{"date":"2025-01-17","close":6187.647},{"date":"2025-01-20","close":6167.9409},{"date":"2025-01-21","close":6197.5},{"date":"2025-01-22","close":6079.2646},{"date":"2025-01-23","close":6138.3823},{"date":"2025-01-24","close":6227.0586},{"date":"2025-01-31","close":6108.8232},{"date":"2025-02-03","close":5970.8823},{"date":"2025-02-04","close":6030.0},{"date":"2025-02-05","close":6108.8232},{"date":"2025-02-06","close":6059.5586},{"date":"2025-02-07","close":6089.1177},{"date":"2025-02-10","close":6059.5586},{"date":"2025-02-11","close":6089.1177},{"date":"2025-02-12","close":6108.8232},{"date":"2025-02-13","close":6158.0884},{"date":"2025-02-14","close":6148.2354},{"date":"2025-02-17","close":6217.2056},{"date":"2025-02-18","close":6197.5},{"date":"2025-02-19","close":6394.5586},{"date":"2025-02-20","close":6453.6763},{"date":"2025-02-21","close":6345.2939},{"date":"2025-02-24","close":6355.147},{"date":"2025-02-25","close":6365.0},{"date":"2025-02-26","close":6433.9707},{"date":"2025-02-27","close":6355.147},{"date":"2025-02-28","close":6217.2056},{"date":"2025-03-04","close":6246.7646},{"date":"2025-03-05","close":6394.5586},{"date":"2025-03-06","close":6345.2939},{"date":"2025-03-07","close":6305.8823},{"date":"2025-03-10","close":6236.9116},{"date":"2025-03-11","close":6197.5},{"date":"2025-03-12","close":6217.2056},{"date":"2025-03-13","close":6167.9409},{"date":"2025-03-14","close":6177.7939},{"date":"2025-03-17","close":6158.0884},{"date":"2025-03-18","close":6187.647},{"date":"2025-03-19","close":6177.7939},{"date":"2025-03-20","close":6148.2354},{"date":"2025-03-21","close":6079.2646},{"date":"2025-03-24","close":6158.0884},{"date":"2025-03-25","close":6098.9707},{"date":"2025-03-26","close":6207.353},{"date":"2025-03-27","close":6315.7354},{"date":"2025-03-28","close":6276.3232},{"date":"2025-03-31","close":6069.4116},{"date":"2025-04-01","close":6236.9116},{"date":"2025-04-02","close":6197.5},{"date":"2025-04-03","close":6187.647},{"date":"2025-04-04","close":6197.5},{"date":"2025-04-07","close":5921.6177},{"date":"2025-04-08","close":5951.1763},{"date":"2025-04-09","close":5892.0586},{"date":"2025-04-10","close":6079.2646},{"date":"2025-04-11","close":6108.8232},{"date":"2025-04-14","close":6158.0884},{"date":"2025-04-15","close":6227.0586},{"date":"2025-04-16","close":6227.0586},{"date":"2025-04-17","close":6227.0586},{"date":"2025-04-18","close":6177.7939},{"date":"2025-04-21","close":6246.7646},{"date":"2025-04-22","close":6315.7354},{"date":"2025-04-23","close":6325.5884},{"date":"2025-04-24","close":6335.4409},{"date":"2025-04-25","close":6374.853},{"date":"2025-04-28","close":6325.5884},{"date":"2025-04-29","close":6394.5586},{"date":"2025-04-30","close":6374.853},{"date":"2025-05-02","close":6374.853},{"date":"2025-05-07","close":6424.1177},{"date":"2025-05-08","close":6424.1177},{"date":"2025-05-09","close":6394.5586},{"date":"2025-05-12","close":6404.4116},{"date":"2025-05-13","close":6443.8232},{"date":"2025-05-14","close":6404.4116},{"date":"2025-05-15","close":6394.5586},{"date":"2025-05-16","close":6365.0},{"date":"2025-05-19","close":6345.2939},{"date":"2025-05-20","close":6374.853},{"date":"2025-05-21","close":6433.9707},{"date":"2025-05-22","close":6365.0},{"date":"2025-05-23","close":6404.4116},{"date":"2025-05-26","close":6463.5293},{"date":"2025-05-27","close":6522.647},{"date":"2025-05-28","close":6512.7939},{"date":"2025-05-29","close":6571.9116},{"date":"2025-05-30","close":6660.5884},{"date":"2025-06-02","close":6591.6177},{"date":"2025-06-04","close":6680.2939},{"date":"2025-06-05","close":6719.7056},{"date":"2025-06-09","close":6897.0586},{"date":"2025-06-10","close":6916.7646},{"date":"2025-06-11","close":6985.7354},{"date":"2025-06-12","close":6985.7354},{"date":"2025-06-13","close":6966.0293},{"date":"2025-06-16","close":6966.0293},{"date":"2025-06-17","close":6975.8823},{"date":"2025-06-18","close":7035.0},{"date":"2025-06-19","close":7094.1177},{"date":"2025-06-20","close":7094.1177},{"date":"2025-06-23","close":6906.9116},{"date":"2025-06-24","close":7025.147},{"date":"2025-06-25","close":7005.4409},{"date":"2025-06-26","close":6946.3232},{"date":"2025-06-27","close":6926.6177},{"date":"2025-06-30","close":6936.4707},{"date":"2025-07-01","close":6975.8823},{"date":"2025-07-02","close":6975.8823},{"date":"2025-07-03","close":7074.4116},{"date":"2025-07-04","close":6946.3232},{"date":"2025-07-07","close":6897.0586},{"date":"2025-07-08","close":6887.2056},{"date":"2025-07-09","close":7025.147},{"date":"2025-07-10","close":7133.5293},{"date":"2025-07-11","close":7202.5},{"date":"2025-07-14","close":7202.5},{"date":"2025-07-15","close":7143.3823},{"date":"2025-07-16","close":7084.2646},{"date":"2025-07-17","close":7163.0879},{"date":"2025-07-18","close":7064.5586},{"date":"2025-07-21","close":7113.8232},{"date":"2025-07-22","close":7025.147},{"date":"2025-07-23","close":6946.3232},{"date":"2025-07-24","close":6887.2056},{"date":"2025-07-25","close":6877.353},{"date":"2025-07-28","close":6778.8232},{"date":"2025-07-29","close":6788.6763},{"date":"2025-07-30","close":6828.0884},{"date":"2025-07-31","close":6828.0884},{"date":"2025-08-01","close":6621.1763},{"date":"2025-08-04","close":6670.4409},{"date":"2025-08-05","close":6739.4116},{"date":"2025-08-06","close":6759.1177},{"date":"2025-08-07","close":6759.1177},{"date":"2025-08-08","close":6729.5586},{"date":"2025-08-11","close":6640.8823},{"date":"2025-08-12","close":6571.9116},{"date":"2025-08-13","close":6571.9116},{"date":"2025-08-14","close":6650.7354},{"date":"2025-08-18","close":6552.2056},{"date":"2025-08-19","close":6483.2354},{"date":"2025-08-20","close":6502.9409},{"date":"2025-08-21","close":6601.4707},{"date":"2025-08-22","close":6552.2056},{"date":"2025-08-25","close":6552.2056},{"date":"2025-08-26","close":6542.353},{"date":"2025-08-27","close":6463.5293},{"date":"2025-08-28","close":6473.3823},{"date":"2025-08-29","close":6493.0884},{"date":"2025-09-01","close":6463.5293},{"date":"2025-09-02","close":6532.5},{"date":"2025-09-03","close":6522.647},{"date":"2025-09-04","close":6571.9116},{"date":"2025-09-05","close":6571.9116},{"date":"2025-09-08","close":6542.353},{"date":"2025-09-09","close":6562.0586},{"date":"2025-09-10","close":6522.647},{"date":"2025-09-11","close":6542.353},{"date":"2025-09-12","close":6611.3232},{"date":"2025-09-15","close":6571.9116},{"date":"2025-09-16","close":6601.4707},{"date":"2025-09-17","close":6562.0586},{"date":"2025-09-18","close":6562.0586},{"date":"2025-09-19","close":6580.0},{"date":"2025-09-22","close":6365.0},{"date":"2025-09-23","close":6236.9116},{"date":"2025-09-24","close":6305.8823},{"date":"2025-09-25","close":6276.3232},{"date":"2025-09-26","close":6197.5},{"date":"2025-09-29","close":6266.4707},{"date":"2025-09-30","close":6207.353},{"date":"2025-10-01","close":6266.4707},{"date":"2025-10-02","close":6207.353},{"date":"2025-10-10","close":6118.6763},{"date":"2025-10-13","close":6158.0884},{"date":"2025-10-14","close":6059.5586},{"date":"2025-10-15","close":6187.647},{"date":"2025-10-16","close":6148.2354},{"date":"2025-10-17","close":5990.5884},{"date":"2025-10-20","close":6059.5586},{"date":"2025-10-21","close":6030.0},{"date":"2025-10-22","close":6098.9707},{"date":"2025-10-23","close":6079.2646},{"date":"2025-10-24","close":6000.4409},{"date":"2025-10-27","close":5961.0293},{"date":"2025-10-28","close":6059.5586},{"date":"2025-10-29","close":5990.5884},{"date":"2025-10-30","close":5980.7354},{"date":"2025-10-31","close":5911.7646},{"date":"2025-11-03","close":5842.7939},{"date":"2025-11-04","close":5882.2056},{"date":"2025-11-05","close":5961.0293},{"date":"2025-11-06","close":5921.6177},{"date":"2025-11-07","close":5813.2354},{"date":"2025-11-10","close":5941.3232},{"date":"2025-11-11","close":5882.2056},{"date":"2025-11-12","close":6020.147},{"date":"2025-11-13","close":6020.147},{"date":"2025-11-14","close":6020.147},{"date":"2025-11-17","close":6020.147},{"date":"2025-11-18","close":5911.7646},{"date":"2025-11-19","close":5911.7646},{"date":"2025-11-20","close":5961.0293},{"date":"2025-11-21","close":5931.4707},{"date":"2025-11-24","close":6010.2939},{"date":"2025-11-25","close":5951.1763},{"date":"2025-11-26","close":5951.1763},{"date":"2025-11-27","close":5970.8823},{"date":"2025-11-28","close":6030.0},{"date":"2025-12-01","close":6000.4409},{"date":"2025-12-02","close":6059.5586},{"date":"2025-12-03","close":6059.5586},{"date":"2025-12-04","close":6039.853},{"date":"2025-12-05","close":6059.5586},{"date":"2025-12-08","close":6177.7939},{"date":"2025-12-09","close":6227.0586},{"date":"2025-12-10","close":6571.9116},{"date":"2025-12-11","close":6581.7646},{"date":"2025-12-12","close":6640.8823},{"date":"2025-12-15","close":6798.5293},{"date":"2025-12-16","close":6571.9116},{"date":"2025-12-17","close":6591.6177},{"date":"2025-12-18","close":6502.9409},{"date":"2025-12-19","close":6532.5},{"date":"2025-12-22","close":6611.3232},{"date":"2025-12-23","close":6552.2056},{"date":"2025-12-24","close":6690.147},{"date":"2025-12-26","close":6700.0},{"date":"2025-12-29","close":6690.0},{"date":"2025-12-30","close":6630.0},{"date":"2026-01-02","close":6750.0},{"date":"2026-01-05","close":6630.0},{"date":"2026-01-06","close":6600.0},{"date":"2026-01-07","close":6580.0},{"date":"2026-01-08","close":6360.0},{"date":"2026-01-09","close":6390.0},{"date":"2026-01-12","close":6490.0},{"date":"2026-01-13","close":6520.0},{"date":"2026-01-14","close":6540.0},{"date":"2026-01-15","close":6430.0},{"date":"2026-01-16","close":7090.0},{"date":"2026-01-19","close":6660.0},{"date":"2026-01-20","close":6490.0},{"date":"2026-01-21","close":6370.0},{"date":"2026-01-22","close":6400.0},{"date":"2026-01-23","close":6460.0},{"date":"2026-01-26","close":6580.0},{"date":"2026-01-27","close":6720.0},{"date":"2026-01-28","close":6770.0},{"date":"2026-01-29","close":6700.0},{"date":"2026-01-30","close":6630.0},{"date":"2026-02-02","close":6500.0},{"date":"2026-02-03","close":6560.0},{"date":"2026-02-04","close":6760.0},{"date":"2026-02-05","close":6920.0},{"date":"2026-02-06","close":6850.0},{"date":"2026-02-09","close":6850.0},{"date":"2026-02-10","close":7030.0},{"date":"2026-02-11","close":7980.0},{"date":"2026-02-12","close":8090.0},{"date":"2026-02-13","close":7750.0},{"date":"2026-02-19","close":7750.0},{"date":"2026-02-20","close":7610.0},{"date":"2026-02-23","close":7520.0},{"date":"2026-02-24","close":7440.0},{"date":"2026-02-25","close":7540.0},{"date":"2026-02-26","close":7450.0},{"date":"2026-02-27","close":7130.0},{"date":"2026-03-03","close":7070.0},{"date":"2026-03-04","close":6410.0},{"date":"2026-03-05","close":6980.0},{"date":"2026-03-06","close":7090.0},{"date":"2026-03-09","close":6820.0},{"date":"2026-03-10","close":6830.0},{"date":"2026-03-11","close":7100.0},{"date":"2026-03-12","close":7030.0},{"date":"2026-03-13","close":7090.0},{"date":"2026-03-16","close":6940.0},{"date":"2026-03-17","close":7100.0},{"date":"2026-03-18","close":7230.0},{"date":"2026-03-19","close":7060.0},{"date":"2026-03-20","close":7260.0},{"date":"2026-03-23","close":6970.0},{"date":"2026-03-24","close":7110.0},{"date":"2026-03-25","close":7130.0},{"date":"2026-03-26","close":6920.0},{"date":"2026-03-27","close":6940.0},{"date":"2026-03-30","close":6840.0},{"date":"2026-03-31","close":6640.0},{"date":"2026-04-01","close":6910.0},{"date":"2026-04-02","close":6650.0},{"date":"2026-04-03","close":6850.0},{"date":"2026-04-06","close":6800.0},{"date":"2026-04-07","close":6710.0},{"date":"2026-04-08","close":6870.0},{"date":"2026-04-09","close":6870.0},{"date":"2026-04-10","close":7080.0},{"date":"2026-04-13","close":7080.0},{"date":"2026-04-14","close":7150.0},{"date":"2026-04-15","close":7140.0},{"date":"2026-04-16","close":7200.0},{"date":"2026-04-17","close":7360.0},{"date":"2026-04-20","close":7290.0},{"date":"2026-04-21","close":7350.0},{"date":"2026-04-22","close":7350.0},{"date":"2026-04-23","close":7210.0},{"date":"2026-04-24","close":7290.0},{"date":"2026-04-27","close":7490.0},{"date":"2026-04-28","close":7540.0},{"date":"2026-04-29","close":7610.0},{"date":"2026-04-30","close":7490.0},{"date":"2026-05-04","close":7700.0},{"date":"2026-05-06","close":7550.0},{"date":"2026-05-07","close":7390.0},{"date":"2026-05-08","close":7520.0},{"date":"2026-05-11","close":7470.0},{"date":"2026-05-12","close":7210.0},{"date":"2026-05-13","close":7140.0},{"date":"2026-05-14","close":7350.0},{"date":"2026-05-15","close":7370.0},{"date":"2026-05-18","close":7030.0},{"date":"2026-05-19","close":6900.0},{"date":"2026-05-20","close":6690.0},{"date":"2026-05-21","close":6800.0},{"date":"2026-05-22","close":6880.0},{"date":"2026-05-26","close":6730.0},{"date":"2026-05-27","close":6610.0},{"date":"2026-05-28","close":6590.0},{"date":"2026-05-29","close":6440.0},{"date":"2026-06-01","close":6180.0},{"date":"2026-06-02","close":6140.0},{"date":"2026-06-04","close":6240.0},{"date":"2026-06-05","close":6150.0},{"date":"2026-06-08","close":5910.0},{"date":"2026-06-09","close":6230.0},{"date":"2026-06-10","close":6150.0},{"date":"2026-06-11","close":6270.0},{"date":"2026-06-12","close":6430.0},{"date":"2026-06-15","close":6410.0},{"date":"2026-06-16","close":6400.0},{"date":"2026-06-17","close":6400.0},{"date":"2026-06-18","close":6360.0},{"date":"2026-06-19","close":6190.0},{"date":"2026-06-22","close":6010.0},{"date":"2026-06-23","close":5950.0},{"date":"2026-06-24","close":6730.0},{"date":"2026-06-25","close":6390.0},{"date":"2026-06-26","close":6180.0},{"date":"2026-06-29","close":6520.0},{"date":"2026-06-30","close":6380.0},{"date":"2026-07-01","close":6620.0},{"date":"2026-07-02","close":6360.0},{"date":"2026-07-03","close":6370.0},{"date":"2026-07-06","close":6450.0},{"date":"2026-07-07","close":6300.0},{"date":"2026-07-08","close":6200.0},{"date":"2026-07-09","close":6250.0},{"date":"2026-07-10","close":6580.0},{"date":"2026-07-13","close":6110.0},{"date":"2026-07-14","close":6080.0},{"date":"2026-07-15","close":6220.0},{"date":"2026-07-16","close":6040.0},{"date":"2026-07-20","close":5900.0},{"date":"2026-07-21","close":5960.0},{"date":"2026-07-22","close":5870.0},{"date":"2026-07-23","close":6030.0},{"date":"2026-07-24","close":5950.0},{"date":"2026-07-27","close":5950.0},{"date":"2026-07-28","close":5670.0},{"date":"2026-07-29","close":5530.0},{"date":"2026-07-30","close":5540.0},{"date":"2026-07-31","close":5770.0},{"date":"2026-08-03","close":5800.0},{"date":"2026-08-04","close":5900.0},{"date":"2026-08-05","close":5930.0},{"date":"2026-08-06","close":5910.0},{"date":"2026-08-07","close":5940.0},{"date":"2026-08-10","close":6040.0},{"date":"2026-08-11","close":6120.0},{"date":"2026-08-12","close":6100.0},{"date":"2026-08-13","close":6020.0},{"date":"2026-08-14","close":6030.0},{"date":"2026-08-18","close":6020.0},{"date":"2026-08-19","close":5940.0},{"date":"2026-08-20","close":5980.0},{"date":"2026-08-21","close":5890.0},{"date":"2026-08-24","close":6040.0},{"date":"2026-08-25","close":6110.0},{"date":"2026-08-26","close":6080.0},{"date":"2026-08-27","close":6090.0},{"date":"2026-08-28","close":6100.0},{"date":"2026-08-31","close":6070.0},{"date":"2026-09-01","close":6120.0},{"date":"2026-09-02","close":6010.0},{"date":"2026-09-03","close":6070.0},{"date":"2026-09-04","close":6020.0},{"date":"2026-09-07","close":6100.0},{"date":"2026-09-08","close":6110.0},{"date":"2026-09-09","close":6060.0},{"date":"2026-09-10","close":6060.0},{"date":"2026-09-11","close":6030.0},{"date":"2026-09-14","close":6020.0},{"date":"2026-09-15","close":6030.0},{"date":"2026-09-16","close":6070.0},{"date":"2026-09-17","close":6010.0},{"date":"2026-09-18","close":6040.0},{"date":"2026-09-21","close":6020.0},{"date":"2026-09-22","close":5930.0},{"date":"2026-09-23","close":5860.0},{"date":"2026-09-28","close":5890.0},{"date":"2026-09-29","close":5950.0},{"date":"2026-09-30","close":5940.0},{"date":"2026-10-01","close":5980.0},{"date":"2026-10-02","close":5910.0},{"date":"2026-10-06","close":5910.0},{"date":"2026-10-07","close":5900.0},{"date":"2026-10-08","close":5770.0},{"date":"2026-10-12","close":5700.0},{"date":"2026-10-13","close":5720.0},{"date":"2026-10-14","close":5850.0},{"date":"2026-10-15","close":5680.0},{"date":"2026-10-16","close":5810.0},{"date":"2026-10-19","close":5880.0},{"date":"2026-10-20","close":5830.0},{"date":"2026-10-21","close":5790.0},{"date":"2026-10-22","close":5700.0},{"date":"2026-10-23","close":5630.0}],"chart_data":[{"date":"2024-10-24","open":6184,"high":6272,"low":6096,"close":6194,"volume":18488,"rsi_14":24.07,"sma_20":6570.0,"sma_60":6673.5,"sma_120":7138.42},{"date":"2024-10-25","open":6194,"high":6213,"low":6086,"close":6145,"volume":12339,"rsi_14":23.64,"sma_20":6558.0,"sma_60":6659.83,"sma_120":7131.5},{"date":"2024-10-28","open":6145,"high":6359,"low":6135,"close":6330,"volume":27270,"rsi_14":43.84,"sma_20":6554.5,"sma_60":6650.67,"sma_120":7126.5},{"date":"2024-10-29","open":6320,"high":6320,"low":6203,"close":6320,"volume":6617,"rsi_14":34.38,"sma_20":6546.5,"sma_60":6639.17,"sma_120":7120.33},{"date":"2024-10-30","open":6310,"high":6408,"low":6252,"close":6379,"volume":19723,"rsi_14":39.13,"sma_20":6534.5,"sma_60":6628.5,"sma_120":7114.67},{"date":"2024-10-31","open":6388,"high":6427,"low":6281,"close":6408,"volume":8861,"rsi_14":42.86,"sma_20":6528.5,"sma_60":6619.67,"sma_120":7109.33},{"date":"2024-11-01","open":6408,"high":6418,"low":6242,"close":6330,"volume":11809,"rsi_14":46.15,"sma_20":6521.5,"sma_60":6608.17,"sma_120":7102.92},{"date":"2024-11-04","open":6213,"high":6359,"low":6213,"close":6281,"volume":13990,"rsi_14":43.48,"sma_20":6514.0,"sma_60":6594.83,"sma_120":7095.5},{"date":"2024-11-05","open":6272,"high":6408,"low":6262,"close":6340,"volume":10663,"rsi_14":48.0,"sma_20":6510.0,"sma_60":6585.83,"sma_120":7087.33},{"date":"2024-11-06","open":6340,"high":6398,"low":6252,"close":6272,"volume":3501,"rsi_14":44.44,"sma_20":6497.5,"sma_60":6588.17,"sma_120":7078.92},{"date":"2024-11-07","open":6281,"high":6427,"low":6174,"close":6398,"volume":14200,"rsi_14":55.68,"sma_20":6491.0,"sma_60":6588.17,"sma_120":7069.5},{"date":"2024-11-08","open":6398,"high":6534,"low":6398,"close":6457,"volume":26833,"rsi_14":58.51,"sma_20":6488.5,"sma_60":6588.17,"sma_120":7061.08},{"date":"2024-11-11","open":6457,"high":6457,"low":6194,"close":6252,"volume":48059,"rsi_14":51.89,"sma_20":6482.0,"sma_60":6583.83,"sma_120":7051.08},{"date":"2024-11-12","open":6252,"high":6301,"low":5950,"close":5960,"volume":56102,"rsi_14":39.55,"sma_20":6461.0,"sma_60":6572.5,"sma_120":7039.58},{"date":"2024-11-13","open":5901,"high":5960,"low":5551,"close":5794,"volume":84328,"rsi_14":36.05,"sma_20":6431.5,"sma_60":6557.17,"sma_120":7026.17},{"date":"2024-11-14","open":5794,"high":5853,"low":5687,"close":5687,"volume":24531,"rsi_14":34.64,"sma_20":6397.0,"sma_60":6542.17,"sma_120":7011.5},{"date":"2024-11-15","open":5746,"high":6106,"low":5541,"close":6048,"volume":54862,"rsi_14":41.52,"sma_20":6384.0,"sma_60":6532.67,"sma_120":7000.67},{"date":"2024-11-18","open":6048,"high":6174,"low":5999,"close":6096,"volume":18598,"rsi_14":43.43,"sma_20":6373.5,"sma_60":6520.67,"sma_120":6990.08},{"date":"2024-11-19","open":6096,"high":6184,"low":6096,"close":6184,"volume":9139,"rsi_14":44.38,"sma_20":6372.0,"sma_60":6510.33,"sma_120":6980.67},{"date":"2024-11-20","open":6184,"high":6252,"low":6135,"close":6184,"volume":12893,"rsi_14":43.43,"sma_20":6369.5,"sma_60":6499.0,"sma_120":6972.58},{"date":"2024-11-21","open":6184,"high":6233,"low":6057,"close":6086,"volume":12352,"rsi_14":42.94,"sma_20":6364.0,"sma_60":6488.0,"sma_120":6963.42},{"date":"2024-11-22","open":6086,"high":6164,"low":6038,"close":6086,"volume":14774,"rsi_14":44.19,"sma_20":6361.0,"sma_60":6478.33,"sma_120":6954.33},{"date":"2024-11-25","open":6086,"high":6203,"low":6086,"close":6184,"volume":11392,"rsi_14":45.45,"sma_20":6353.5,"sma_60":6471.83,"sma_120":6945.92},{"date":"2024-11-26","open":6145,"high":6203,"low":6145,"close":6184,"volume":12844,"rsi_14":47.34,"sma_20":6346.5,"sma_60":6465.17,"sma_120":6937.33},{"date":"2024-11-27","open":6184,"high":6194,"low":6096,"close":6135,"volume":24910,"rsi_14":41.61,"sma_20":6334.0,"sma_60":6458.83,"sma_120":6927.75},{"date":"2024-11-28","open":6077,"high":6174,"low":6048,"close":6116,"volume":9126,"rsi_14":38.85,"sma_20":6319.0,"sma_60":6452.67,"sma_120":6916.58},{"date":"2024-11-29","open":6164,"high":6164,"low":5999,"close":6057,"volume":8735,"rsi_14":42.96,"sma_20":6305.0,"sma_60":6446.0,"sma_120":6904.67},{"date":"2024-12-02","open":6077,"high":6077,"low":5785,"close":5814,"volume":30039,"rsi_14":44.53,"sma_20":6281.0,"sma_60":6434.67,"sma_120":6890.17},{"date":"2024-12-03","open":5814,"high":6077,"low":5785,"close":6038,"volume":35048,"rsi_14":58.74,"sma_20":6265.5,"sma_60":6426.67,"sma_120":6877.67},{"date":"2024-12-04","open":5892,"high":6028,"low":5892,"close":5960,"volume":17033,"rsi_14":60.0,"sma_20":6249.5,"sma_60":6416.5,"sma_120":6863.92},{"date":"2024-12-05","open":5960,"high":5989,"low":5882,"close":5931,"volume":19782,"rsi_14":44.34,"sma_20":6225.5,"sma_60":6409.67,"sma_120":6850.17},{"date":"2024-12-06","open":5921,"high":5970,"low":5600,"close":5746,"volume":49833,"rsi_14":35.0,"sma_20":6189.0,"sma_60":6402.17,"sma_120":6834.75},{"date":"2024-12-09","open":5726,"high":5726,"low":5424,"close":5463,"volume":67487,"rsi_14":23.57,"sma_20":6148.5,"sma_60":6390.83,"sma_120":6816.67},{"date":"2024-12-10","open":5473,"high":5814,"low":5473,"close":5716,"volume":9578,"rsi_14":35.54,"sma_20":6136.0,"sma_60":6383.17,"sma_120":6800.5},{"date":"2024-12-11","open":5814,"high":5921,"low":5775,"close":5853,"volume":30655,"rsi_14":42.94,"sma_20":6139.0,"sma_60":6378.67,"sma_120":6786.33},{"date":"2024-12-12","open":5843,"high":5940,"low":5843,"close":5901,"volume":28863,"rsi_14":44.57,"sma_20":6150.0,"sma_60":6374.83,"sma_120":6772.17},{"date":"2024-12-13","open":5901,"high":5960,"low":5892,"close":5921,"volume":13009,"rsi_14":41.92,"sma_20":6143.5,"sma_60":6368.67,"sma_120":6757.25},{"date":"2024-12-16","open":5931,"high":6048,"low":5921,"close":5979,"volume":20484,"rsi_14":43.93,"sma_20":6137.5,"sma_60":6364.17,"sma_120":6741.67},{"date":"2024-12-17","open":5989,"high":6018,"low":5853,"close":5882,"volume":12031,"rsi_14":42.7,"sma_20":6122.0,"sma_60":6357.83,"sma_120":6726.33},{"date":"2024-12-18","open":5882,"high":5970,"low":5824,"close":5921,"volume":20670,"rsi_14":44.44,"sma_20":6108.5,"sma_60":6351.33,"sma_120":6711.58},{"date":"2024-12-19","open":5824,"high":5921,"low":5824,"close":5892,"volume":6237,"rsi_14":45.2,"sma_20":6098.5,"sma_60":6344.17,"sma_120":6697.17},{"date":"2024-12-20","open":5921,"high":5921,"low":5804,"close":5843,"volume":10971,"rsi_14":50.96,"sma_20":6086.0,"sma_60":6335.0,"sma_120":6681.58},{"date":"2024-12-23","open":5901,"high":5921,"low":5794,"close":5911,"volume":19196,"rsi_14":45.39,"sma_20":6072.0,"sma_60":6326.67,"sma_120":6665.83},{"date":"2024-12-24","open":5921,"high":5960,"low":5872,"close":5911,"volume":10194,"rsi_14":48.12,"sma_20":6058.0,"sma_60":6317.0,"sma_120":6648.5},{"date":"2024-12-26","open":5970,"high":5970,"low":5833,"close":5862,"volume":14796,"rsi_14":47.41,"sma_20":6044.0,"sma_60":6304.17,"sma_120":6633.5},{"date":"2024-12-27","open":5961,"high":6000,"low":5715,"close":5853,"volume":20515,"rsi_14":51.61,"sma_20":6027.0,"sma_60":6291.5,"sma_120":6616.58},{"date":"2024-12-30","open":5853,"high":6040,"low":5774,"close":6040,"volume":27218,"rsi_14":72.81,"sma_20":6022.5,"sma_60":6283.0,"sma_120":6604.92},{"date":"2025-01-02","open":6040,"high":6040,"low":5971,"close":6040,"volume":16654,"rsi_14":64.77,"sma_20":6030.5,"sma_60":6275.17,"sma_120":6592.92},{"date":"2025-01-03","open":6050,"high":6138,"low":5991,"close":6060,"volume":29671,"rsi_14":59.21,"sma_20":6028.0,"sma_60":6267.83,"sma_120":6581.08},{"date":"2025-01-06","open":6099,"high":6119,"low":5981,"close":6030,"volume":51829,"rsi_14":54.05,"sma_20":6028.0,"sma_60":6258.33,"sma_120":6567.75},{"date":"2025-01-07","open":6030,"high":6099,"low":5981,"close":6020,"volume":40294,"rsi_14":52.05,"sma_20":6029.0,"sma_60":6248.5,"sma_120":6553.75},{"date":"2025-01-08","open":6020,"high":6138,"low":6010,"close":6089,"volume":28669,"rsi_14":52.7,"sma_20":6043.0,"sma_60":6240.17,"sma_120":6541.25},{"date":"2025-01-09","open":6099,"high":6138,"low":6000,"close":6089,"volume":18410,"rsi_14":60.94,"sma_20":6071.5,"sma_60":6234.0,"sma_120":6529.08},{"date":"2025-01-10","open":6089,"high":6089,"low":6020,"close":6030,"volume":17213,"rsi_14":53.03,"sma_20":6084.0,"sma_60":6227.0,"sma_120":6516.25},{"date":"2025-01-13","open":6050,"high":6089,"low":6020,"close":6060,"volume":16257,"rsi_14":57.58,"sma_20":6091.0,"sma_60":6220.5,"sma_120":6504.17},{"date":"2025-01-14","open":6060,"high":6148,"low":5931,"close":6129,"volume":56123,"rsi_14":66.18,"sma_20":6099.0,"sma_60":6215.33,"sma_120":6492.42},{"date":"2025-01-15","open":6129,"high":6148,"low":6060,"close":6138,"volume":24286,"rsi_14":62.9,"sma_20":6106.5,"sma_60":6211.33,"sma_120":6479.5},{"date":"2025-01-16","open":6178,"high":6178,"low":6099,"close":6148,"volume":20639,"rsi_14":63.49,"sma_20":6111.5,"sma_60":6207.5,"sma_120":6466.08},{"date":"2025-01-17","open":6168,"high":6207,"low":6109,"close":6188,"volume":11620,"rsi_14":70.97,"sma_20":6123.5,"sma_60":6205.83,"sma_120":6454.5},{"date":"2025-01-20","open":6207,"high":6207,"low":6119,"close":6168,"volume":15484,"rsi_14":78.57,"sma_20":6132.5,"sma_60":6203.5,"sma_120":6445.75},{"date":"2025-01-21","open":6207,"high":6227,"low":6089,"close":6198,"volume":43461,"rsi_14":70.0,"sma_20":6144.5,"sma_60":6202.33,"sma_120":6437.92},{"date":"2025-01-22","open":6227,"high":6227,"low":6060,"close":6079,"volume":40537,"rsi_14":53.85,"sma_20":6153.0,"sma_60":6200.0,"sma_120":6429.92},{"date":"2025-01-23","open":6109,"high":6138,"low":6000,"close":6138,"volume":26562,"rsi_14":57.14,"sma_20":6161.0,"sma_60":6195.5,"sma_120":6423.08},{"date":"2025-01-24","open":6138,"high":6227,"low":6060,"close":6227,"volume":30661,"rsi_14":66.13,"sma_20":6173.5,"sma_60":6192.67,"sma_120":6415.92},{"date":"2025-01-31","open":6217,"high":6217,"low":6020,"close":6109,"volume":23118,"rsi_14":56.16,"sma_20":6182.5,"sma_60":6186.83,"sma_120":6407.67},{"date":"2025-02-03","open":6060,"high":6109,"low":5882,"close":5971,"volume":49284,"rsi_14":42.5,"sma_20":6188.5,"sma_60":6178.17,"sma_120":6398.92},{"date":"2025-02-04","open":5981,"high":6030,"low":5951,"close":6030,"volume":39495,"rsi_14":46.51,"sma_20":6188.0,"sma_60":6171.83,"sma_120":6390.0},{"date":"2025-02-05","open":6040,"high":6109,"low":6000,"close":6109,"volume":22983,"rsi_14":54.55,"sma_20":6191.5,"sma_60":6167.67,"sma_120":6381.25},{"date":"2025-02-06","open":6109,"high":6119,"low":6040,"close":6060,"volume":15287,"rsi_14":50.0,"sma_20":6191.5,"sma_60":6161.67,"sma_120":6373.75},{"date":"2025-02-07","open":6060,"high":6089,"low":5981,"close":6089,"volume":18576,"rsi_14":47.67,"sma_20":6194.5,"sma_60":6157.33,"sma_120":6372.75},{"date":"2025-02-10","open":6079,"high":6079,"low":5991,"close":6060,"volume":14221,"rsi_14":45.45,"sma_20":6196.5,"sma_60":6150.33,"sma_120":6369.25},{"date":"2025-02-11","open":6060,"high":6089,"low":5991,"close":6089,"volume":32350,"rsi_14":46.67,"sma_20":6196.5,"sma_60":6142.83,"sma_120":6365.5},{"date":"2025-02-12","open":6089,"high":6109,"low":6020,"close":6109,"volume":28599,"rsi_14":45.45,"sma_20":6197.5,"sma_60":6139.17,"sma_120":6361.5},{"date":"2025-02-13","open":6109,"high":6168,"low":6069,"close":6158,"volume":15037,"rsi_14":49.45,"sma_20":6204.0,"sma_60":6141.33,"sma_120":6356.92},{"date":"2025-02-14","open":6109,"high":6178,"low":6099,"close":6148,"volume":14714,"rsi_14":47.19,"sma_20":6208.5,"sma_60":6146.17,"sma_120":6351.67},{"date":"2025-02-17","open":6148,"high":6227,"low":6109,"close":6217,"volume":17133,"rsi_14":58.33,"sma_20":6213.0,"sma_60":6154.0,"sma_120":6348.08},{"date":"2025-02-18","open":6207,"high":6257,"low":6188,"close":6198,"volume":15418,"rsi_14":53.75,"sma_20":6216.0,"sma_60":6155.33,"sma_120":6344.0},{"date":"2025-02-19","open":6197,"high":6454,"low":6197,"close":6395,"volume":64762,"rsi_14":59.34,"sma_20":6228.5,"sma_60":6159.17,"sma_120":6339.92},{"date":"2025-02-20","open":6395,"high":6562,"low":6335,"close":6454,"volume":93763,"rsi_14":70.59,"sma_20":6242.0,"sma_60":6162.5,"sma_120":6336.42},{"date":"2025-02-21","open":6434,"high":6552,"low":6296,"close":6345,"volume":49756,"rsi_14":73.17,"sma_20":6251.0,"sma_60":6164.0,"sma_120":6331.5},{"date":"2025-02-24","open":6345,"high":6365,"low":6266,"close":6355,"volume":13430,"rsi_14":71.43,"sma_20":6259.0,"sma_60":6167.33,"sma_120":6327.67},{"date":"2025-02-25","open":6306,"high":6454,"low":6296,"close":6365,"volume":30529,"rsi_14":68.57,"sma_20":6273.5,"sma_60":6170.83,"sma_120":6324.58},{"date":"2025-02-26","open":6404,"high":6434,"low":6286,"close":6434,"volume":27311,"rsi_14":76.39,"sma_20":6288.5,"sma_60":6173.83,"sma_120":6322.83},{"date":"2025-02-27","open":6444,"high":6454,"low":6286,"close":6355,"volume":15044,"rsi_14":67.53,"sma_20":6295.0,"sma_60":6175.5,"sma_120":6320.33},{"date":"2025-02-28","open":6326,"high":6345,"low":6158,"close":6217,"volume":25909,"rsi_14":59.09,"sma_20":6300.5,"sma_60":6175.67,"sma_120":6317.25},{"date":"2025-03-04","open":6207,"high":6276,"low":6148,"close":6247,"volume":11779,"rsi_14":59.09,"sma_20":6314.5,"sma_60":6176.67,"sma_120":6314.67},{"date":"2025-03-05","open":6197,"high":6404,"low":6197,"close":6395,"volume":25450,"rsi_14":64.36,"sma_20":6333.0,"sma_60":6181.17,"sma_120":6313.58},{"date":"2025-03-06","open":6395,"high":6424,"low":6296,"close":6345,"volume":9237,"rsi_14":59.41,"sma_20":6345.0,"sma_60":6189.0,"sma_120":6311.83},{"date":"2025-03-07","open":6444,"high":6444,"low":6247,"close":6306,"volume":8546,"rsi_14":57.69,"sma_20":6357.5,"sma_60":6192.33,"sma_120":6309.5},{"date":"2025-03-10","open":6365,"high":6365,"low":6207,"close":6237,"volume":11794,"rsi_14":50.96,"sma_20":6365.0,"sma_60":6195.83,"sma_120":6306.17},{"date":"2025-03-11","open":6129,"high":6296,"low":6079,"close":6198,"volume":22707,"rsi_14":50.0,"sma_20":6372.0,"sma_60":6199.17,"sma_120":6304.42},{"date":"2025-03-12","open":6207,"high":6306,"low":6188,"close":6217,"volume":13283,"rsi_14":39.77,"sma_20":6378.5,"sma_60":6206.0,"sma_120":6304.08},{"date":"2025-03-13","open":6217,"high":6257,"low":6138,"close":6168,"volume":15186,"rsi_14":33.33,"sma_20":6381.5,"sma_60":6216.83,"sma_120":6303.83},{"date":"2025-03-14","open":6168,"high":6227,"low":6148,"close":6178,"volume":9522,"rsi_14":38.96,"sma_20":6382.5,"sma_60":6223.5,"sma_120":6303.33},{"date":"2025-03-17","open":6188,"high":6237,"low":6148,"close":6158,"volume":11235,"rsi_14":37.18,"sma_20":6383.0,"sma_60":6227.5,"sma_120":6303.08},{"date":"2025-03-18","open":6188,"high":6207,"low":6129,"close":6188,"volume":18802,"rsi_14":38.75,"sma_20":6381.5,"sma_60":6231.17,"sma_120":6303.0},{"date":"2025-03-19","open":6188,"high":6217,"low":6129,"close":6178,"volume":10068,"rsi_14":32.43,"sma_20":6380.5,"sma_60":6234.33,"sma_120":6301.5},{"date":"2025-03-20","open":6188,"high":6227,"low":6109,"close":6148,"volume":7936,"rsi_14":34.78,"sma_20":6368.0,"sma_60":6236.0,"sma_120":6300.08},{"date":"2025-03-21","open":6178,"high":6178,"low":6060,"close":6079,"volume":12742,"rsi_14":38.71,"sma_20":6349.0,"sma_60":6238.17,"sma_120":6298.0},{"date":"2025-03-24","open":6079,"high":6158,"low":6050,"close":6158,"volume":10787,"rsi_14":43.28,"sma_20":6339.5,"sma_60":6241.0,"sma_120":6296.17},{"date":"2025-03-25","open":6109,"high":6188,"low":6079,"close":6099,"volume":5216,"rsi_14":24.14,"sma_20":6326.5,"sma_60":6243.33,"sma_120":6293.75},{"date":"2025-03-26","open":6109,"high":6227,"low":6109,"close":6207,"volume":14484,"rsi_14":39.06,"sma_20":6318.5,"sma_60":6248.33,"sma_120":6291.67},{"date":"2025-03-27","open":6207,"high":6365,"low":6158,"close":6316,"volume":26004,"rsi_14":50.7,"sma_20":6312.5,"sma_60":6254.0,"sma_120":6290.33},{"date":"2025-03-28","open":6335,"high":6335,"low":6227,"close":6276,"volume":14604,"rsi_14":52.94,"sma_20":6308.5,"sma_60":6259.0,"sma_120":6288.0},{"date":"2025-03-31","open":6276,"high":6276,"low":6069,"close":6069,"volume":27476,"rsi_14":42.35,"sma_20":6301.0,"sma_60":6261.33,"sma_120":6282.75},{"date":"2025-04-01","open":6069,"high":6237,"low":6050,"close":6237,"volume":24655,"rsi_14":51.0,"sma_20":6300.5,"sma_60":6267.83,"sma_120":6279.67},{"date":"2025-04-02","open":6237,"high":6247,"low":6119,"close":6198,"volume":8051,"rsi_14":51.52,"sma_20":6290.5,"sma_60":6270.5,"sma_120":6276.75},{"date":"2025-04-03","open":6188,"high":6188,"low":6099,"close":6188,"volume":7945,"rsi_14":50.51,"sma_20":6282.5,"sma_60":6273.0,"sma_120":6274.08},{"date":"2025-04-04","open":6168,"high":6247,"low":6119,"close":6198,"volume":15724,"rsi_14":52.04,"sma_20":6277.0,"sma_60":6275.33,"sma_120":6271.58},{"date":"2025-04-07","open":6188,"high":6188,"low":5922,"close":5922,"volume":43418,"rsi_14":39.02,"sma_20":6261.0,"sma_60":6273.5,"sma_120":6265.92},{"date":"2025-04-08","open":5941,"high":6079,"low":5941,"close":5951,"volume":15881,"rsi_14":40.8,"sma_20":6248.5,"sma_60":6272.33,"sma_120":6260.42},{"date":"2025-04-09","open":5902,"high":6030,"low":5803,"close":5892,"volume":22098,"rsi_14":39.84,"sma_20":6232.0,"sma_60":6269.0,"sma_120":6254.58},{"date":"2025-04-10","open":6030,"high":6119,"low":6010,"close":6079,"volume":13874,"rsi_14":50.0,"sma_20":6227.5,"sma_60":6268.83,"sma_120":6251.42},{"date":"2025-04-11","open":6079,"high":6148,"low":6020,"close":6109,"volume":13550,"rsi_14":48.15,"sma_20":6224.0,"sma_60":6270.17,"sma_120":6248.58},{"date":"2025-04-14","open":6158,"high":6178,"low":6119,"close":6158,"volume":6492,"rsi_14":52.24,"sma_20":6224.0,"sma_60":6271.83,"sma_120":6246.17},{"date":"2025-04-15","open":6188,"high":6276,"low":6129,"close":6227,"volume":17666,"rsi_14":50.77,"sma_20":6226.0,"sma_60":6273.5,"sma_120":6244.42},{"date":"2025-04-16","open":6237,"high":6266,"low":6188,"close":6227,"volume":2889,"rsi_14":46.22,"sma_20":6228.5,"sma_60":6275.0,"sma_120":6243.17},{"date":"2025-04-17","open":6257,"high":6266,"low":6207,"close":6227,"volume":3273,"rsi_14":47.83,"sma_20":6232.5,"sma_60":6276.33,"sma_120":6241.92},{"date":"2025-04-18","open":6227,"high":6227,"low":6148,"close":6178,"volume":30552,"rsi_14":55.56,"sma_20":6237.5,"sma_60":6276.17,"sma_120":6241.0},{"date":"2025-04-21","open":6207,"high":6257,"low":6158,"close":6247,"volume":42443,"rsi_14":50.56,"sma_20":6242.0,"sma_60":6277.5,"sma_120":6240.5},{"date":"2025-04-22","open":6198,"high":6316,"low":6198,"close":6316,"volume":16157,"rsi_14":56.52,"sma_20":6253.0,"sma_60":6279.5,"sma_120":6240.92},{"date":"2025-04-23","open":6355,"high":6385,"low":6257,"close":6326,"volume":17154,"rsi_14":57.61,"sma_20":6259.0,"sma_60":6283.67,"sma_120":6241.83},{"date":"2025-04-24","open":6385,"high":6385,"low":6257,"close":6335,"volume":9641,"rsi_14":57.61,"sma_20":6260.0,"sma_60":6287.0,"sma_120":6241.25},{"date":"2025-04-25","open":6306,"high":6375,"low":6296,"close":6375,"volume":10066,"rsi_14":83.82,"sma_20":6265.0,"sma_60":6289.5,"sma_120":6241.08},{"date":"2025-04-28","open":6434,"high":6434,"low":6296,"close":6326,"volume":5637,"rsi_14":77.14,"sma_20":6278.0,"sma_60":6293.17,"sma_120":6240.0},{"date":"2025-04-29","open":6414,"high":6414,"low":6276,"close":6395,"volume":15302,"rsi_14":85.92,"sma_20":6286.0,"sma_60":6300.33,"sma_120":6239.25},{"date":"2025-04-30","open":6395,"high":6434,"low":6326,"close":6375,"volume":9837,"rsi_14":77.78,"sma_20":6295.0,"sma_60":6306.17,"sma_120":6239.0},{"date":"2025-05-02","open":6316,"high":6395,"low":6306,"close":6375,"volume":12394,"rsi_14":76.47,"sma_20":6304.5,"sma_60":6310.67,"sma_120":6239.17},{"date":"2025-05-07","open":6375,"high":6454,"low":6316,"close":6424,"volume":12879,"rsi_14":76.47,"sma_20":6316.0,"sma_60":6316.83,"sma_120":6239.25},{"date":"2025-05-08","open":6355,"high":6464,"low":6355,"close":6424,"volume":15176,"rsi_14":72.73,"sma_20":6341.5,"sma_60":6322.5,"sma_120":6239.92},{"date":"2025-05-09","open":6464,"high":6464,"low":6345,"close":6395,"volume":20099,"rsi_14":68.09,"sma_20":6364.0,"sma_60":6328.17,"sma_120":6239.25},{"date":"2025-05-12","open":6404,"high":6454,"low":6385,"close":6404,"volume":17278,"rsi_14":68.75,"sma_20":6390.0,"sma_60":6333.5,"sma_120":6238.17},{"date":"2025-05-13","open":6454,"high":6464,"low":6414,"close":6444,"volume":21449,"rsi_14":78.72,"sma_20":6408.5,"sma_60":6339.17,"sma_120":6239.17},{"date":"2025-05-14","open":6483,"high":6523,"low":6395,"close":6404,"volume":46532,"rsi_14":68.18,"sma_20":6423.5,"sma_60":6343.33,"sma_120":6242.33},{"date":"2025-05-15","open":6404,"high":6464,"low":6395,"close":6395,"volume":16527,"rsi_14":60.53,"sma_20":6435.5,"sma_60":6347.5,"sma_120":6246.83},{"date":"2025-05-16","open":6454,"high":6454,"low":6306,"close":6365,"volume":23625,"rsi_14":55.0,"sma_20":6442.5,"sma_60":6350.0,"sma_120":6252.0},{"date":"2025-05-19","open":6414,"high":6414,"low":6306,"close":6345,"volume":27552,"rsi_14":51.22,"sma_20":6448.5,"sma_60":6352.5,"sma_120":6253.92},{"date":"2025-05-20","open":6434,"high":6444,"low":6296,"close":6375,"volume":12163,"rsi_14":50.0,"sma_20":6456.0,"sma_60":6352.17,"sma_120":6255.67},{"date":"2025-05-21","open":6395,"high":6444,"low":6395,"close":6434,"volume":8810,"rsi_14":63.41,"sma_20":6469.0,"sma_60":6351.83,"sma_120":6257.17},{"date":"2025-05-22","open":6385,"high":6434,"low":6306,"close":6365,"volume":12992,"rsi_14":46.34,"sma_20":6475.0,"sma_60":6352.17,"sma_120":6258.08},{"date":"2025-05-23","open":6375,"high":6454,"low":6345,"close":6404,"volume":13223,"rsi_14":53.49,"sma_20":6479.5,"sma_60":6353.0,"sma_120":6260.17},{"date":"2025-05-26","open":6345,"high":6464,"low":6345,"close":6464,"volume":12896,"rsi_14":59.18,"sma_20":6486.5,"sma_60":6354.67,"sma_120":6262.75},{"date":"2025-05-27","open":6473,"high":6552,"low":6414,"close":6523,"volume":25436,"rsi_14":60.0,"sma_20":6496.0,"sma_60":6356.17,"sma_120":6265.0},{"date":"2025-05-28","open":6523,"high":6572,"low":6454,"close":6513,"volume":20549,"rsi_14":58.82,"sma_20":6503.0,"sma_60":6358.83,"sma_120":6267.17},{"date":"2025-05-29","open":6503,"high":6582,"low":6503,"close":6572,"volume":32781,"rsi_14":66.67,"sma_20":6515.5,"sma_60":6364.83,"sma_120":6270.25},{"date":"2025-05-30","open":6572,"high":6700,"low":6533,"close":6661,"volume":32882,"rsi_14":70.97,"sma_20":6529.0,"sma_60":6371.83,"sma_120":6274.25},{"date":"2025-06-02","open":6661,"high":6690,"low":6572,"close":6592,"volume":19001,"rsi_14":61.54,"sma_20":6540.0,"sma_60":6375.17,"sma_120":6278.17},{"date":"2025-06-04","open":6592,"high":6700,"low":6582,"close":6680,"volume":23026,"rsi_14":70.0,"sma_20":6555.5,"sma_60":6380.83,"sma_120":6284.92},{"date":"2025-06-05","open":6700,"high":6730,"low":6641,"close":6720,"volume":40473,"rsi_14":72.6,"sma_20":6570.5,"sma_60":6387.83,"sma_120":6290.08},{"date":"2025-06-09","open":6730,"high":6946,"low":6720,"close":6897,"volume":92347,"rsi_14":80.68,"sma_20":6594.5,"sma_60":6399.0,"sma_120":6297.42},{"date":"2025-06-10","open":6858,"high":7015,"low":6858,"close":6917,"volume":43591,"rsi_14":82.95,"sma_20":6621.0,"sma_60":6411.17,"sma_120":6305.17},{"date":"2025-06-11","open":6927,"high":7005,"low":6917,"close":6986,"volume":32825,"rsi_14":83.7,"sma_20":6650.5,"sma_60":6424.17,"sma_120":6315.08},{"date":"2025-06-12","open":6996,"high":7104,"low":6877,"close":6986,"volume":42725,"rsi_14":82.56,"sma_20":6678.0,"sma_60":6438.0,"sma_120":6327.42},{"date":"2025-06-13","open":6986,"high":7084,"low":6897,"close":6966,"volume":41108,"rsi_14":87.65,"sma_20":6706.5,"sma_60":6451.33,"sma_120":6337.42},{"date":"2025-06-16","open":6996,"high":6996,"low":6867,"close":6966,"volume":50641,"rsi_14":87.01,"sma_20":6735.5,"sma_60":6465.0,"sma_120":6346.25},{"date":"2025-06-17","open":6986,"high":7045,"low":6887,"close":6976,"volume":45723,"rsi_14":86.11,"sma_20":6766.5,"sma_60":6478.33,"sma_120":6354.75},{"date":"2025-06-18","open":6976,"high":7035,"low":6936,"close":7035,"volume":30975,"rsi_14":86.11,"sma_20":6801.5,"sma_60":6492.83,"sma_120":6363.58},{"date":"2025-06-19","open":7035,"high":7094,"low":7015,"close":7094,"volume":23953,"rsi_14":88.31,"sma_20":6838.0,"sma_60":6508.83,"sma_120":6372.42},{"date":"2025-06-20","open":7055,"high":7153,"low":7035,"close":7094,"volume":41659,"rsi_14":87.32,"sma_20":6871.5,"sma_60":6526.0,"sma_120":6382.08},{"date":"2025-06-23","open":7104,"high":7114,"low":6897,"close":6907,"volume":45782,"rsi_14":65.43,"sma_20":6899.0,"sma_60":6538.67,"sma_120":6389.83},{"date":"2025-06-24","open":6976,"high":7035,"low":6917,"close":7025,"volume":35878,"rsi_14":75.58,"sma_20":6930.5,"sma_60":6554.33,"sma_120":6398.83},{"date":"2025-06-25","open":7084,"high":7084,"low":6966,"close":7005,"volume":32725,"rsi_14":70.89,"sma_20":6958.0,"sma_60":6567.83,"sma_120":6408.08},{"date":"2025-06-26","open":7084,"high":7084,"low":6808,"close":6946,"volume":34993,"rsi_14":64.2,"sma_20":6979.5,"sma_60":6578.5,"sma_120":6416.25},{"date":"2025-06-27","open":6946,"high":6996,"low":6858,"close":6927,"volume":30511,"rsi_14":52.31,"sma_20":7000.5,"sma_60":6589.5,"sma_120":6424.25},{"date":"2025-06-30","open":6868,"high":6936,"low":6868,"close":6936,"volume":19458,"rsi_14":51.56,"sma_20":7019.0,"sma_60":6604.17,"sma_120":6432.75},{"date":"2025-07-01","open":6976,"high":7025,"low":6936,"close":6976,"volume":37515,"rsi_14":49.18,"sma_20":7035.0,"sma_60":6616.67,"sma_120":6442.25},{"date":"2025-07-02","open":6927,"high":6996,"low":6848,"close":6976,"volume":18603,"rsi_14":49.18,"sma_20":7054.5,"sma_60":6629.83,"sma_120":6450.17},{"date":"2025-07-03","open":6996,"high":7074,"low":6976,"close":7074,"volume":48593,"rsi_14":57.97,"sma_20":7074.5,"sma_60":6644.83,"sma_120":6458.92},{"date":"2025-07-04","open":7015,"high":7074,"low":6897,"close":6946,"volume":47850,"rsi_14":48.78,"sma_20":7086.0,"sma_60":6657.5,"sma_120":6466.42},{"date":"2025-07-07","open":6976,"high":6976,"low":6863,"close":6897,"volume":18230,"rsi_14":45.35,"sma_20":7086.0,"sma_60":6674.0,"sma_120":6473.75},{"date":"2025-07-08","open":6936,"high":6936,"low":6828,"close":6887,"volume":20291,"rsi_14":40.74,"sma_20":7084.5,"sma_60":6689.83,"sma_120":6481.08},{"date":"2025-07-09","open":6946,"high":7074,"low":6877,"close":7025,"volume":57364,"rsi_14":46.07,"sma_20":7086.5,"sma_60":6709.0,"sma_120":6489.0},{"date":"2025-07-10","open":7094,"high":7193,"low":7015,"close":7134,"volume":114335,"rsi_14":52.0,"sma_20":7094.0,"sma_60":6726.83,"sma_120":6497.83},{"date":"2025-07-11","open":7153,"high":7242,"low":7084,"close":7202,"volume":37273,"rsi_14":67.05,"sma_20":7106.0,"sma_60":6745.33,"sma_120":6507.75},{"date":"2025-07-14","open":7134,"high":7202,"low":7114,"close":7202,"volume":27368,"rsi_14":61.84,"sma_20":7118.0,"sma_60":6763.0,"sma_120":6517.42},{"date":"2025-07-15","open":7173,"high":7173,"low":7045,"close":7143,"volume":30772,"rsi_14":58.75,"sma_20":7126.5,"sma_60":6778.5,"sma_120":6526.0},{"date":"2025-07-16","open":7143,"high":7143,"low":6966,"close":7084,"volume":57324,"rsi_14":58.75,"sma_20":7129.0,"sma_60":6793.0,"sma_120":6534.0},{"date":"2025-07-17","open":7173,"high":7193,"low":6996,"close":7163,"volume":61145,"rsi_14":63.95,"sma_20":7132.5,"sma_60":6808.83,"sma_120":6542.58},{"date":"2025-07-18","open":7212,"high":7252,"low":7035,"close":7065,"volume":53532,"rsi_14":56.84,"sma_20":7131.0,"sma_60":6823.83,"sma_120":6550.0},{"date":"2025-07-21","open":7232,"high":7321,"low":7045,"close":7114,"volume":88302,"rsi_14":57.29,"sma_20":7141.5,"sma_60":6838.5,"sma_120":6558.0},{"date":"2025-07-22","open":7114,"high":7124,"low":6966,"close":7025,"volume":42066,"rsi_14":52.38,"sma_20":7141.5,"sma_60":6850.5,"sma_120":6565.0},{"date":"2025-07-23","open":7055,"high":7055,"low":6936,"close":6946,"volume":29513,"rsi_14":43.69,"sma_20":7138.5,"sma_60":6861.0,"sma_120":6572.33},{"date":"2025-07-24","open":6966,"high":6986,"low":6867,"close":6887,"volume":39226,"rsi_14":46.88,"sma_20":7135.5,"sma_60":6870.33,"sma_120":6578.67},{"date":"2025-07-25","open":6887,"high":6986,"low":6858,"close":6877,"volume":23399,"rsi_14":48.91,"sma_20":7133.0,"sma_60":6878.83,"sma_120":6584.17},{"date":"2025-07-28","open":6897,"high":6907,"low":6739,"close":6779,"volume":64542,"rsi_14":44.55,"sma_20":7125.0,"sma_60":6886.5,"sma_120":6589.83},{"date":"2025-07-29","open":6877,"high":6877,"low":6710,"close":6789,"volume":20058,"rsi_14":36.36,"sma_20":7115.5,"sma_60":6893.17,"sma_120":6596.75},{"date":"2025-07-30","open":6828,"high":6858,"low":6739,"close":6828,"volume":21833,"rsi_14":30.86,"sma_20":7108.0,"sma_60":6900.83,"sma_120":6603.5},{"date":"2025-07-31","open":6818,"high":6877,"low":6749,"close":6828,"volume":26624,"rsi_14":24.32,"sma_20":7095.5,"sma_60":6908.5,"sma_120":6609.58},{"date":"2025-08-01","open":6808,"high":6808,"low":6542,"close":6621,"volume":58942,"rsi_14":18.95,"sma_20":7079.0,"sma_60":6911.83,"sma_120":6614.33},{"date":"2025-08-04","open":6621,"high":6720,"low":6572,"close":6670,"volume":13651,"rsi_14":24.47,"sma_20":7067.5,"sma_60":6916.0,"sma_120":6619.25},{"date":"2025-08-05","open":6720,"high":6799,"low":6680,"close":6739,"volume":20345,"rsi_14":31.58,"sma_20":7060.0,"sma_60":6921.83,"sma_120":6625.0},{"date":"2025-08-06","open":6739,"high":6779,"low":6690,"close":6759,"volume":16867,"rsi_14":26.97,"sma_20":7046.5,"sma_60":6927.83,"sma_120":6630.67},{"date":"2025-08-07","open":6779,"high":6779,"low":6680,"close":6759,"volume":18270,"rsi_14":30.38,"sma_20":7027.5,"sma_60":6933.17,"sma_120":6636.17},{"date":"2025-08-08","open":6759,"high":6808,"low":6690,"close":6730,"volume":22862,"rsi_14":24.68,"sma_20":7003.5,"sma_60":6938.67,"sma_120":6641.0},{"date":"2025-08-11","open":6730,"high":6730,"low":6641,"close":6641,"volume":24274,"rsi_14":24.68,"sma_20":6975.0,"sma_60":6942.83,"sma_120":6645.17},{"date":"2025-08-12","open":6651,"high":6759,"low":6542,"close":6572,"volume":32774,"rsi_14":25.0,"sma_20":6946.0,"sma_60":6946.33,"sma_120":6648.17},{"date":"2025-08-13","open":6651,"high":6690,"low":6562,"close":6572,"volume":20323,"rsi_14":27.14,"sma_20":6920.0,"sma_60":6950.17,"sma_120":6651.33},{"date":"2025-08-14","open":6611,"high":6720,"low":6552,"close":6651,"volume":27242,"rsi_14":35.06,"sma_20":6894.0,"sma_60":6954.83,"sma_120":6653.5},{"date":"2025-08-18","open":6651,"high":6700,"low":6552,"close":6552,"volume":41530,"rsi_14":35.06,"sma_20":6868.0,"sma_60":6956.83,"sma_120":6654.33},{"date":"2025-08-19","open":6572,"high":6651,"low":6473,"close":6483,"volume":24863,"rsi_14":31.33,"sma_20":6836.0,"sma_60":6958.83,"sma_120":6655.5},{"date":"2025-08-20","open":6473,"high":6592,"low":6395,"close":6503,"volume":42802,"rsi_14":29.63,"sma_20":6809.5,"sma_60":6960.5,"sma_120":6656.75},{"date":"2025-08-21","open":6523,"high":6670,"low":6503,"close":6601,"volume":21722,"rsi_14":37.36,"sma_20":6792.0,"sma_60":6962.83,"sma_120":6658.75},{"date":"2025-08-22","open":6651,"high":6661,"low":6513,"close":6552,"volume":8753,"rsi_14":45.33,"sma_20":6775.0,"sma_60":6963.33,"sma_120":6659.75},{"date":"2025-08-25","open":6611,"high":6611,"low":6513,"close":6552,"volume":12259,"rsi_14":41.43,"sma_20":6758.5,"sma_60":6964.0,"sma_120":6661.42},{"date":"2025-08-26","open":6601,"high":6651,"low":6503,"close":6542,"volume":17338,"rsi_14":34.38,"sma_20":6746.5,"sma_60":6963.5,"sma_120":6664.17},{"date":"2025-08-27","open":6592,"high":6592,"low":6424,"close":6464,"volume":14521,"rsi_14":28.57,"sma_20":6730.0,"sma_60":6960.17,"sma_120":6666.0},{"date":"2025-08-28","open":6473,"high":6572,"low":6444,"close":6473,"volume":7213,"rsi_14":29.58,"sma_20":6712.0,"sma_60":6958.17,"sma_120":6666.67},{"date":"2025-08-29","open":6552,"high":6552,"low":6434,"close":6493,"volume":8767,"rsi_14":32.86,"sma_20":6695.0,"sma_60":6955.0,"sma_120":6667.92},{"date":"2025-09-01","open":6503,"high":6503,"low":6385,"close":6464,"volume":29683,"rsi_14":35.94,"sma_20":6687.0,"sma_60":6950.67,"sma_120":6669.25},{"date":"2025-09-02","open":6464,"high":6532,"low":6414,"close":6532,"volume":15541,"rsi_14":46.88,"sma_20":6680.0,"sma_60":6944.5,"sma_120":6671.75},{"date":"2025-09-03","open":6532,"high":6542,"low":6473,"close":6523,"volume":7090,"rsi_14":46.15,"sma_20":6669.0,"sma_60":6937.83,"sma_120":6674.5},{"date":"2025-09-04","open":6532,"high":6690,"low":6523,"close":6572,"volume":22533,"rsi_14":43.55,"sma_20":6659.5,"sma_60":6930.83,"sma_120":6677.5},{"date":"2025-09-05","open":6690,"high":6690,"low":6523,"close":6572,"volume":7522,"rsi_14":51.92,"sma_20":6650.0,"sma_60":6923.83,"sma_120":6680.92},{"date":"2025-09-08","open":6572,"high":6631,"low":6523,"close":6542,"volume":13235,"rsi_14":56.25,"sma_20":6640.5,"sma_60":6916.67,"sma_120":6684.0},{"date":"2025-09-09","open":6542,"high":6592,"low":6542,"close":6562,"volume":17705,"rsi_14":56.25,"sma_20":6636.5,"sma_60":6909.83,"sma_120":6687.42},{"date":"2025-09-10","open":6562,"high":6572,"low":6464,"close":6523,"volume":24671,"rsi_14":40.48,"sma_20":6634.0,"sma_60":6902.17,"sma_120":6690.25},{"date":"2025-09-11","open":6533,"high":6601,"low":6503,"close":6542,"volume":8229,"rsi_14":48.72,"sma_20":6632.5,"sma_60":6893.83,"sma_120":6693.33},{"date":"2025-09-12","open":6542,"high":6611,"low":6493,"close":6611,"volume":26424,"rsi_14":56.52,"sma_20":6630.5,"sma_60":6885.67,"sma_120":6697.25},{"date":"2025-09-15","open":6690,"high":6700,"low":6513,"close":6572,"volume":15436,"rsi_14":53.06,"sma_20":6631.5,"sma_60":6876.83,"sma_120":6701.42},{"date":"2025-09-16","open":6552,"high":6611,"low":6503,"close":6601,"volume":24498,"rsi_14":65.91,"sma_20":6637.5,"sma_60":6871.67,"sma_120":6705.17},{"date":"2025-09-17","open":6601,"high":6680,"low":6523,"close":6562,"volume":10908,"rsi_14":59.57,"sma_20":6640.5,"sma_60":6863.83,"sma_120":6709.08},{"date":"2025-09-18","open":6562,"high":6611,"low":6532,"close":6562,"volume":29720,"rsi_14":57.78,"sma_20":6638.5,"sma_60":6856.33,"sma_120":6712.08},{"date":"2025-09-19","open":6680,"high":6680,"low":6520,"close":6580,"volume":26651,"rsi_14":52.0,"sma_20":6635.0,"sma_60":6848.5,"sma_120":6713.5},{"date":"2025-09-22","open":6483,"high":6493,"low":6306,"close":6365,"volume":56178,"rsi_14":34.55,"sma_20":6625.5,"sma_60":6839.0,"sma_120":6714.25},{"date":"2025-09-23","open":6355,"high":6365,"low":6227,"close":6237,"volume":40580,"rsi_14":28.36,"sma_20":6610.0,"sma_60":6827.17,"sma_120":6715.67},{"date":"2025-09-24","open":6237,"high":6306,"low":6207,"close":6306,"volume":22668,"rsi_14":30.43,"sma_20":6602.0,"sma_60":6815.83,"sma_120":6716.25},{"date":"2025-09-25","open":6306,"high":6316,"low":6197,"close":6276,"volume":41762,"rsi_14":29.17,"sma_20":6592.0,"sma_60":6804.0,"sma_120":6716.92},{"date":"2025-09-26","open":6276,"high":6316,"low":6198,"close":6198,"volume":34071,"rsi_14":27.27,"sma_20":6577.0,"sma_60":6789.17,"sma_120":6717.0},{"date":"2025-09-29","open":6207,"high":6266,"low":6198,"close":6266,"volume":8027,"rsi_14":31.71,"sma_20":6567.0,"sma_60":6777.67,"sma_120":6717.58},{"date":"2025-09-30","open":6217,"high":6247,"low":6188,"close":6207,"volume":6141,"rsi_14":30.95,"sma_20":6550.5,"sma_60":6766.0,"sma_120":6720.0},{"date":"2025-10-01","open":6276,"high":6276,"low":6148,"close":6266,"volume":12828,"rsi_14":34.09,"sma_20":6537.5,"sma_60":6755.5,"sma_120":6722.67},{"date":"2025-10-02","open":6286,"high":6286,"low":6178,"close":6207,"volume":18250,"rsi_14":26.14,"sma_20":6518.5,"sma_60":6741.5,"sma_120":6725.25},{"date":"2025-10-10","open":6178,"high":6188,"low":6060,"close":6119,"volume":28652,"rsi_14":25.0,"sma_20":6495.5,"sma_60":6724.33,"sma_120":6725.58},{"date":"2025-10-13","open":6099,"high":6168,"low":6079,"close":6158,"volume":10649,"rsi_14":25.81,"sma_20":6476.0,"sma_60":6706.67,"sma_120":6726.0},{"date":"2025-10-14","open":6109,"high":6178,"low":6010,"close":6060,"volume":16864,"rsi_14":24.24,"sma_20":6450.5,"sma_60":6687.33,"sma_120":6725.17},{"date":"2025-10-15","open":6060,"high":6207,"low":6050,"close":6188,"volume":30916,"rsi_14":33.04,"sma_20":6433.5,"sma_60":6671.17,"sma_120":6724.83},{"date":"2025-10-16","open":6198,"high":6217,"low":6119,"close":6148,"volume":7866,"rsi_14":34.26,"sma_20":6413.5,"sma_60":6655.33,"sma_120":6724.17},{"date":"2025-10-17","open":6168,"high":6168,"low":5892,"close":5991,"volume":36766,"rsi_14":33.04,"sma_20":6382.0,"sma_60":6635.5,"sma_120":6722.17},{"date":"2025-10-20","open":5991,"high":6060,"low":5961,"close":6060,"volume":10867,"rsi_14":41.51,"sma_20":6356.0,"sma_60":6618.5,"sma_120":6721.17},{"date":"2025-10-21","open":6069,"high":6109,"low":6010,"close":6030,"volume":15123,"rsi_14":36.27,"sma_20":6327.0,"sma_60":6600.17,"sma_120":6719.33},{"date":"2025-10-22","open":5991,"high":6099,"low":5961,"close":6099,"volume":13654,"rsi_14":41.51,"sma_20":6303.5,"sma_60":6584.5,"sma_120":6717.5},{"date":"2025-10-23","open":6119,"high":6119,"low":6010,"close":6079,"volume":14645,"rsi_14":44.0,"sma_20":6279.0,"sma_60":6569.83,"sma_120":6715.42},{"date":"2025-10-24","open":6079,"high":6079,"low":5971,"close":6000,"volume":24721,"rsi_14":36.63,"sma_20":6254.5,"sma_60":6554.83,"sma_120":6712.58},{"date":"2025-10-27","open":6000,"high":6000,"low":5931,"close":5961,"volume":37557,"rsi_14":37.37,"sma_20":6234.0,"sma_60":6539.33,"sma_120":6709.08},{"date":"2025-10-28","open":5981,"high":6060,"low":5902,"close":6060,"volume":36887,"rsi_14":39.81,"sma_20":6225.0,"sma_60":6527.17,"sma_120":6706.83},{"date":"2025-10-29","open":6060,"high":6060,"low":5912,"close":5991,"volume":47191,"rsi_14":39.81,"sma_20":6209.0,"sma_60":6513.67,"sma_120":6703.42},{"date":"2025-10-30","open":5981,"high":6050,"low":5912,"close":5981,"volume":28181,"rsi_14":42.71,"sma_20":6194.0,"sma_60":6499.33,"sma_120":6700.08},{"date":"2025-10-31","open":6020,"high":6020,"low":5882,"close":5912,"volume":71388,"rsi_14":37.37,"sma_20":6179.5,"sma_60":6483.83,"sma_120":6696.17},{"date":"2025-11-03","open":5912,"high":5981,"low":5803,"close":5843,"volume":67609,"rsi_14":38.54,"sma_20":6158.0,"sma_60":6470.67,"sma_120":6691.25},{"date":"2025-11-04","open":5843,"high":5922,"low":5794,"close":5882,"volume":27837,"rsi_14":32.18,"sma_20":6141.5,"sma_60":6457.33,"sma_120":6686.67},{"date":"2025-11-05","open":5882,"high":5961,"low":5784,"close":5961,"volume":53650,"rsi_14":39.56,"sma_20":6126.0,"sma_60":6444.17,"sma_120":6683.0},{"date":"2025-11-06","open":5961,"high":6010,"low":5863,"close":5922,"volume":27563,"rsi_14":45.57,"sma_20":6112.0,"sma_60":6430.0,"sma_120":6678.92},{"date":"2025-11-07","open":5922,"high":5951,"low":5784,"close":5813,"volume":40631,"rsi_14":34.94,"sma_20":6096.5,"sma_60":6414.0,"sma_120":6673.58},{"date":"2025-11-10","open":5813,"high":5951,"low":5813,"close":5941,"volume":18276,"rsi_14":45.16,"sma_20":6085.5,"sma_60":6400.67,"sma_120":6669.67},{"date":"2025-11-11","open":5941,"high":6010,"low":5872,"close":5882,"volume":18922,"rsi_14":38.04,"sma_20":6076.5,"sma_60":6387.83,"sma_120":6665.33},{"date":"2025-11-12","open":5902,"high":6050,"low":5902,"close":6020,"volume":29449,"rsi_14":47.12,"sma_20":6068.0,"sma_60":6378.5,"sma_120":6662.42},{"date":"2025-11-13","open":6020,"high":6069,"low":5961,"close":6020,"volume":25173,"rsi_14":51.04,"sma_20":6061.5,"sma_60":6369.17,"sma_120":6659.67},{"date":"2025-11-14","open":6020,"high":6109,"low":5961,"close":6020,"volume":29715,"rsi_14":53.26,"sma_20":6063.0,"sma_60":6358.5,"sma_120":6656.67},{"date":"2025-11-17","open":6020,"high":6069,"low":5991,"close":6020,"volume":9125,"rsi_14":47.56,"sma_20":6061.0,"sma_60":6349.5,"sma_120":6653.17},{"date":"2025-11-18","open":5951,"high":6060,"low":5872,"close":5912,"volume":13711,"rsi_14":45.35,"sma_20":6055.0,"sma_60":6339.83,"sma_120":6649.33},{"date":"2025-11-19","open":5833,"high":5971,"low":5833,"close":5912,"volume":19110,"rsi_14":45.88,"sma_20":6045.5,"sma_60":6329.83,"sma_120":6645.17},{"date":"2025-11-20","open":5922,"high":6030,"low":5922,"close":5961,"volume":7001,"rsi_14":53.01,"sma_20":6039.5,"sma_60":6319.0,"sma_120":6640.92},{"date":"2025-11-21","open":5951,"high":5971,"low":5882,"close":5931,"volume":11248,"rsi_14":55.7,"sma_20":6036.0,"sma_60":6308.5,"sma_120":6635.92},{"date":"2025-11-24","open":5872,"high":6050,"low":5872,"close":6010,"volume":21481,"rsi_14":57.83,"sma_20":6038.5,"sma_60":6299.33,"sma_120":6631.67},{"date":"2025-11-25","open":6040,"high":6050,"low":5912,"close":5951,"volume":11242,"rsi_14":49.38,"sma_20":6033.0,"sma_60":6289.33,"sma_120":6626.42},{"date":"2025-11-26","open":5961,"high":5991,"low":5931,"close":5951,"volume":7340,"rsi_14":51.95,"sma_20":6031.0,"sma_60":6280.67,"sma_120":6620.42},{"date":"2025-11-27","open":5951,"high":6000,"low":5902,"close":5971,"volume":16724,"rsi_14":61.76,"sma_20":6030.5,"sma_60":6272.17,"sma_120":6615.17},{"date":"2025-11-28","open":5971,"high":6030,"low":5931,"close":6030,"volume":9743,"rsi_14":57.38,"sma_20":6036.5,"sma_60":6264.33,"sma_120":6609.67},{"date":"2025-12-01","open":6030,"high":6040,"low":5961,"close":6000,"volume":7147,"rsi_14":60.34,"sma_20":6044.5,"sma_60":6256.5,"sma_120":6603.58},{"date":"2025-12-02","open":6000,"high":6069,"low":5961,"close":6060,"volume":17929,"rsi_14":54.0,"sma_20":6053.5,"sma_60":6248.5,"sma_120":6596.5},{"date":"2025-12-03","open":6060,"high":6079,"low":6040,"close":6060,"volume":17082,"rsi_14":54.0,"sma_20":6058.5,"sma_60":6240.67,"sma_120":6589.25},{"date":"2025-12-04","open":6060,"high":6079,"low":6010,"close":6040,"volume":12007,"rsi_14":51.92,"sma_20":6064.5,"sma_60":6231.67,"sma_120":6581.25},{"date":"2025-12-05","open":6020,"high":6079,"low":6020,"close":6060,"volume":12285,"rsi_14":53.7,"sma_20":6077.0,"sma_60":6223.0,"sma_120":6573.42},{"date":"2025-12-08","open":6069,"high":6316,"low":6069,"close":6178,"volume":83266,"rsi_14":74.55,"sma_20":6089.0,"sma_60":6216.83,"sma_120":6566.75},{"date":"2025-12-09","open":6109,"high":6227,"low":6089,"close":6227,"volume":37830,"rsi_14":76.67,"sma_20":6106.5,"sma_60":6211.17,"sma_120":6560.5},{"date":"2025-12-10","open":6227,"high":6670,"low":6217,"close":6572,"volume":221552,"rsi_14":84.44,"sma_20":6134.5,"sma_60":6212.0,"sma_120":6557.08},{"date":"2025-12-11","open":6621,"high":6680,"low":6286,"close":6582,"volume":113825,"rsi_14":87.5,"sma_20":6163.0,"sma_60":6212.67,"sma_120":6553.25},{"date":"2025-12-12","open":6611,"high":6749,"low":6532,"close":6641,"volume":115146,"rsi_14":87.21,"sma_20":6194.5,"sma_60":6213.17,"sma_120":6549.42},{"date":"2025-12-15","open":6661,"high":6887,"low":6582,"close":6799,"volume":315454,"rsi_14":94.79,"sma_20":6234.0,"sma_60":6217.0,"sma_120":6546.92},{"date":"2025-12-16","open":6887,"high":6897,"low":6552,"close":6572,"volume":145624,"rsi_14":76.47,"sma_20":6267.5,"sma_60":6216.5,"sma_120":6544.08},{"date":"2025-12-17","open":6552,"high":6769,"low":6483,"close":6592,"volume":77228,"rsi_14":76.47,"sma_20":6302.0,"sma_60":6217.0,"sma_120":6540.42},{"date":"2025-12-18","open":6513,"high":6670,"low":6404,"close":6503,"volume":56700,"rsi_14":69.67,"sma_20":6329.5,"sma_60":6216.0,"sma_120":6536.17},{"date":"2025-12-19","open":6532,"high":6611,"low":6404,"close":6532,"volume":37109,"rsi_14":72.13,"sma_20":6360.0,"sma_60":6216.83,"sma_120":6532.67},{"date":"2025-12-22","open":6532,"high":6651,"low":6493,"close":6611,"volume":61235,"rsi_14":72.58,"sma_20":6390.5,"sma_60":6221.0,"sma_120":6530.0},{"date":"2025-12-23","open":6670,"high":6670,"low":6513,"close":6552,"volume":49983,"rsi_14":69.23,"sma_20":6421.0,"sma_60":6226.33,"sma_120":6526.75},{"date":"2025-12-24","open":6552,"high":6700,"low":6542,"close":6690,"volume":153534,"rsi_14":73.24,"sma_20":6458.5,"sma_60":6232.83,"sma_120":6524.33},{"date":"2025-12-26","open":6739,"high":6749,"low":6621,"close":6700,"volume":72699,"rsi_14":73.05,"sma_20":6495.5,"sma_60":6240.0,"sma_120":6522.0},{"date":"2025-12-29","open":6820,"high":6890,"low":6690,"close":6690,"volume":46317,"rsi_14":65.0,"sma_20":6524.0,"sma_60":6246.67,"sma_120":6517.92},{"date":"2025-12-30","open":6760,"high":6760,"low":6580,"close":6630,"volume":95375,"rsi_14":60.99,"sma_20":6551.0,"sma_60":6251.17,"sma_120":6514.42},{"date":"2026-01-02","open":6630,"high":6780,"low":6630,"close":6750,"volume":32471,"rsi_14":53.39,"sma_20":6581.0,"sma_60":6258.67,"sma_120":6512.33},{"date":"2026-01-05","open":6730,"high":6800,"low":6550,"close":6630,"volume":69275,"rsi_14":48.06,"sma_20":6605.0,"sma_60":6263.17,"sma_120":6509.33},{"date":"2026-01-06","open":6630,"high":6700,"low":6590,"close":6600,"volume":17549,"rsi_14":44.44,"sma_20":6628.5,"sma_60":6268.33,"sma_120":6504.92},{"date":"2026-01-07","open":6690,"high":6690,"low":6480,"close":6580,"volume":23497,"rsi_14":35.71,"sma_20":6650.0,"sma_60":6274.5,"sma_120":6499.42},{"date":"2026-01-08","open":6580,"high":6590,"low":6350,"close":6360,"volume":63800,"rsi_14":36.04,"sma_20":6654.5,"sma_60":6276.33,"sma_120":6491.5},{"date":"2026-01-09","open":6360,"high":6470,"low":6150,"close":6390,"volume":19144,"rsi_14":36.61,"sma_20":6658.0,"sma_60":6280.33,"sma_120":6483.83},{"date":"2026-01-12","open":6390,"high":6580,"low":6390,"close":6490,"volume":34871,"rsi_14":45.13,"sma_20":6649.0,"sma_60":6283.83,"sma_120":6477.5},{"date":"2026-01-13","open":6500,"high":6580,"low":6480,"close":6520,"volume":33367,"rsi_14":45.13,"sma_20":6641.0,"sma_60":6288.5,"sma_120":6471.92},{"date":"2026-01-14","open":6470,"high":6670,"low":6300,"close":6540,"volume":46026,"rsi_14":42.06,"sma_20":6631.0,"sma_60":6296.17,"sma_120":6465.83},{"date":"2026-01-15","open":6550,"high":6620,"low":6430,"close":6430,"volume":39517,"rsi_14":40.18,"sma_20":6607.5,"sma_60":6300.83,"sma_120":6459.67},{"date":"2026-01-16","open":6530,"high":7360,"low":6490,"close":7090,"volume":1288263,"rsi_14":58.9,"sma_20":6648.5,"sma_60":6332.0,"sma_120":6458.58},{"date":"2026-01-19","open":7140,"high":7260,"low":6570,"close":6660,"volume":450291,"rsi_14":49.23,"sma_20":6651.5,"sma_60":6340.17,"sma_120":6454.67},{"date":"2026-01-20","open":6650,"high":6700,"low":6490,"close":6490,"volume":202960,"rsi_14":46.6,"sma_20":6644.5,"sma_60":6346.83,"sma_120":6450.0},{"date":"2026-01-21","open":6470,"high":6470,"low":6300,"close":6370,"volume":116791,"rsi_14":40.78,"sma_20":6627.5,"sma_60":6352.17,"sma_120":6444.83},{"date":"2026-01-22","open":6390,"high":6430,"low":6340,"close":6400,"volume":79088,"rsi_14":44.16,"sma_20":6615.0,"sma_60":6356.33,"sma_120":6440.0},{"date":"2026-01-23","open":6400,"high":6540,"low":6300,"close":6460,"volume":176582,"rsi_14":46.5,"sma_20":6598.5,"sma_60":6362.67,"sma_120":6436.5},{"date":"2026-01-26","open":6520,"high":6600,"low":6450,"close":6580,"volume":95420,"rsi_14":50.0,"sma_20":6587.5,"sma_60":6371.17,"sma_120":6433.92},{"date":"2026-01-27","open":6590,"high":6750,"low":6570,"close":6720,"volume":143973,"rsi_14":58.91,"sma_20":6589.0,"sma_60":6383.17,"sma_120":6432.17},{"date":"2026-01-28","open":6730,"high":6840,"low":6660,"close":6770,"volume":177199,"rsi_14":59.31,"sma_20":6596.0,"sma_60":6397.17,"sma_120":6430.83},{"date":"2026-01-29","open":6770,"high":6790,"low":6630,"close":6700,"volume":92227,"rsi_14":55.22,"sma_20":6593.5,"sma_60":6409.33,"sma_120":6430.67},{"date":"2026-01-30","open":6750,"high":6750,"low":6620,"close":6630,"volume":81439,"rsi_14":52.68,"sma_20":6593.5,"sma_60":6419.0,"sma_120":6429.5},{"date":"2026-02-02","open":6620,"high":6700,"low":6500,"close":6500,"volume":153335,"rsi_14":49.07,"sma_20":6588.5,"sma_60":6427.17,"sma_120":6426.67},{"date":"2026-02-03","open":6570,"high":6730,"low":6490,"close":6560,"volume":121680,"rsi_14":53.08,"sma_20":6587.5,"sma_60":6438.17,"sma_120":6424.17},{"date":"2026-02-04","open":6600,"high":6830,"low":6570,"close":6760,"volume":140466,"rsi_14":40.0,"sma_20":6607.5,"sma_60":6432.67,"sma_120":6423.33},{"date":"2026-02-05","open":6760,"high":7040,"low":6700,"close":6920,"volume":224109,"rsi_14":45.3,"sma_20":6634.0,"sma_60":6447.5,"sma_120":6424.08},{"date":"2026-02-06","open":6860,"high":6900,"low":6730,"close":6850,"volume":101223,"rsi_14":56.55,"sma_20":6652.0,"sma_60":6462.17,"sma_120":6425.0},{"date":"2026-02-09","open":6920,"high":6980,"low":6770,"close":6850,"volume":101086,"rsi_14":64.06,"sma_20":6668.5,"sma_60":6474.5,"sma_120":6426.5},{"date":"2026-02-10","open":6870,"high":7160,"low":6870,"close":7030,"volume":133345,"rsi_14":74.63,"sma_20":6693.0,"sma_60":6489.83,"sma_120":6429.5},{"date":"2026-02-11","open":7030,"high":8140,"low":6970,"close":7980,"volume":1380559,"rsi_14":84.96,"sma_20":6770.5,"sma_60":6521.0,"sma_120":6439.75},{"date":"2026-02-12","open":7930,"high":8190,"low":7860,"close":8090,"volume":281678,"rsi_14":85.28,"sma_20":6820.5,"sma_60":6554.0,"sma_120":6451.75},{"date":"2026-02-13","open":8070,"high":8090,"low":7720,"close":7750,"volume":214432,"rsi_14":73.12,"sma_20":6853.5,"sma_60":6583.17,"sma_120":6461.5},{"date":"2026-02-19","open":7750,"high":7830,"low":7580,"close":7750,"volume":139325,"rsi_14":71.55,"sma_20":6908.0,"sma_60":6612.33,"sma_120":6471.08},{"date":"2026-02-20","open":7760,"high":7800,"low":7560,"close":7610,"volume":165941,"rsi_14":66.94,"sma_20":6964.0,"sma_60":6638.33,"sma_120":6478.67},{"date":"2026-02-23","open":7640,"high":7750,"low":7520,"close":7520,"volume":185634,"rsi_14":66.4,"sma_20":7021.5,"sma_60":6663.33,"sma_120":6485.92},{"date":"2026-02-24","open":7520,"high":7580,"low":7390,"close":7440,"volume":90902,"rsi_14":66.14,"sma_20":7073.5,"sma_60":6685.67,"sma_120":6492.5},{"date":"2026-02-25","open":7480,"high":7700,"low":7410,"close":7540,"volume":110442,"rsi_14":70.97,"sma_20":7127.5,"sma_60":6710.67,"sma_120":6500.0},{"date":"2026-02-26","open":7570,"high":7570,"low":7280,"close":7450,"volume":187109,"rsi_14":67.73,"sma_20":7171.0,"sma_60":6751.33,"sma_120":6511.75},{"date":"2026-02-27","open":7450,"high":7490,"low":7100,"close":7130,"volume":281050,"rsi_14":57.03,"sma_20":7191.5,"sma_60":6752.0,"sma_120":6512.08},{"date":"2026-03-03","open":7160,"high":7420,"low":7070,"close":7070,"volume":205792,"rsi_14":52.96,"sma_20":7206.5,"sma_60":6767.83,"sma_120":6516.08},{"date":"2026-03-04","open":7040,"high":7040,"low":6320,"close":6410,"volume":281561,"rsi_14":42.95,"sma_20":7192.0,"sma_60":6773.17,"sma_120":6514.83},{"date":"2026-03-05","open":6650,"high":6980,"low":6650,"close":6980,"volume":108018,"rsi_14":51.76,"sma_20":7209.5,"sma_60":6787.0,"sma_120":6517.75},{"date":"2026-03-06","open":6850,"high":7100,"low":6820,"close":7090,"volume":114761,"rsi_14":50.83,"sma_20":7239.0,"sma_60":6802.67,"sma_120":6521.67},{"date":"2026-03-09","open":6800,"high":6850,"low":6650,"close":6820,"volume":147110,"rsi_14":30.27,"sma_20":7252.0,"sma_60":6814.17,"sma_120":6522.92},{"date":"2026-03-10","open":7000,"high":7030,"low":6750,"close":6830,"volume":82964,"rsi_14":27.82,"sma_20":7255.5,"sma_60":6825.5,"sma_120":6524.25},{"date":"2026-03-11","open":6880,"high":7240,"low":6840,"close":7100,"volume":112857,"rsi_14":38.27,"sma_20":7264.5,"sma_60":6839.33,"sma_120":6528.08},{"date":"2026-03-12","open":7100,"high":7180,"low":6980,"close":7030,"volume":59789,"rsi_14":37.32,"sma_20":7273.5,"sma_60":6851.17,"sma_120":6531.17},{"date":"2026-03-13","open":7030,"high":7190,"low":6890,"close":7090,"volume":57350,"rsi_14":40.58,"sma_20":7285.5,"sma_60":6858.17,"sma_120":6535.08},{"date":"2026-03-16","open":7160,"high":7160,"low":6880,"close":6940,"volume":57349,"rsi_14":39.72,"sma_20":7281.0,"sma_60":6868.33,"sma_120":6540.75},{"date":"2026-03-17","open":7000,"high":7180,"low":7000,"close":7100,"volume":43420,"rsi_14":44.14,"sma_20":7237.0,"sma_60":6868.5,"sma_120":6540.83},{"date":"2026-03-18","open":7120,"high":7250,"low":7090,"close":7230,"volume":60026,"rsi_14":44.71,"sma_20":7194.0,"sma_60":6874.0,"sma_120":6545.5},{"date":"2026-03-19","open":7210,"high":7220,"low":7030,"close":7060,"volume":77590,"rsi_14":43.52,"sma_20":7159.5,"sma_60":6880.5,"sma_120":6548.5},{"date":"2026-03-20","open":7060,"high":7260,"low":7060,"close":7260,"volume":79832,"rsi_14":52.25,"sma_20":7135.0,"sma_60":6890.0,"sma_120":6553.5},{"date":"2026-03-23","open":7180,"high":7180,"low":6910,"close":6970,"volume":81013,"rsi_14":48.4,"sma_20":7103.0,"sma_60":6896.17,"sma_120":6556.08},{"date":"2026-03-24","open":7070,"high":7160,"low":6970,"close":7110,"volume":39248,"rsi_14":63.46,"sma_20":7082.5,"sma_60":6904.17,"sma_120":6560.5},{"date":"2026-03-25","open":7120,"high":7170,"low":7060,"close":7130,"volume":40471,"rsi_14":53.66,"sma_20":7067.0,"sma_60":6911.17,"sma_120":6566.08},{"date":"2026-03-26","open":7080,"high":7120,"low":6910,"close":6920,"volume":40752,"rsi_14":46.05,"sma_20":7036.0,"sma_60":6915.67,"sma_120":6571.0},{"date":"2026-03-27","open":6890,"high":6960,"low":6750,"close":6940,"volume":51506,"rsi_14":53.16,"sma_20":7010.5,"sma_60":6918.17,"sma_120":6575.5},{"date":"2026-03-30","open":6810,"high":6850,"low":6700,"close":6840,"volume":27480,"rsi_14":50.25,"sma_20":6996.0,"sma_60":6918.83,"sma_120":6579.42},{"date":"2026-03-31","open":6750,"high":6800,"low":6630,"close":6640,"volume":41198,"rsi_14":38.02,"sma_20":6974.5,"sma_60":6918.0,"sma_120":6582.33},{"date":"2026-04-01","open":6740,"high":6960,"low":6720,"close":6910,"volume":32296,"rsi_14":47.17,"sma_20":6999.5,"sma_60":6922.67,"sma_120":6586.92},{"date":"2026-04-02","open":6920,"high":6980,"low":6600,"close":6650,"volume":53209,"rsi_14":40.52,"sma_20":6983.0,"sma_60":6921.0,"sma_120":6589.83},{"date":"2026-04-03","open":6700,"high":6850,"low":6700,"close":6850,"volume":40340,"rsi_14":48.1,"sma_20":6971.0,"sma_60":6924.67,"sma_120":6593.92},{"date":"2026-04-06","open":6850,"high":6910,"low":6710,"close":6800,"volume":29004,"rsi_14":43.36,"sma_20":6970.0,"sma_60":6928.0,"sma_120":6598.17},{"date":"2026-04-07","open":6800,"high":6940,"low":6530,"close":6710,"volume":44310,"rsi_14":38.29,"sma_20":6964.0,"sma_60":6930.17,"sma_120":6602.33},{"date":"2026-04-08","open":6770,"high":6940,"low":6770,"close":6870,"volume":58546,"rsi_14":45.7,"sma_20":6952.5,"sma_60":6938.67,"sma_120":6607.5},{"date":"2026-04-09","open":6870,"high":6870,"low":6770,"close":6870,"volume":28508,"rsi_14":40.3,"sma_20":6944.5,"sma_60":6946.67,"sma_120":6613.5},{"date":"2026-04-10","open":6880,"high":7120,"low":6880,"close":7080,"volume":100516,"rsi_14":52.85,"sma_20":6944.0,"sma_60":6956.5,"sma_120":6620.17},{"date":"2026-04-13","open":7050,"high":7230,"low":7010,"close":7080,"volume":71745,"rsi_14":49.16,"sma_20":6951.0,"sma_60":6965.83,"sma_120":6627.17},{"date":"2026-04-14","open":7160,"high":7170,"low":7090,"close":7150,"volume":45417,"rsi_14":50.54,"sma_20":6953.5,"sma_60":6976.0,"sma_120":6636.08},{"date":"2026-04-15","open":7180,"high":7180,"low":7100,"close":7140,"volume":44336,"rsi_14":56.71,"sma_20":6949.0,"sma_60":6987.83,"sma_120":6644.33},{"date":"2026-04-16","open":7140,"high":7210,"low":7140,"close":7200,"volume":38021,"rsi_14":57.74,"sma_20":6956.0,"sma_60":6989.67,"sma_120":6653.33},{"date":"2026-04-17","open":7200,"high":7370,"low":7150,"close":7360,"volume":66889,"rsi_14":64.94,"sma_20":6961.0,"sma_60":7001.33,"sma_120":6663.08},{"date":"2026-04-20","open":7360,"high":7380,"low":7270,"close":7290,"volume":31631,"rsi_14":70.19,"sma_20":6977.0,"sma_60":7014.67,"sma_120":6672.42},{"date":"2026-04-21","open":7360,"high":7390,"low":7320,"close":7350,"volume":59650,"rsi_14":65.71,"sma_20":6989.0,"sma_60":7031.0,"sma_120":6682.92},{"date":"2026-04-22","open":7370,"high":7370,"low":7270,"close":7350,"volume":44772,"rsi_14":80.7,"sma_20":7000.0,"sma_60":7046.83,"sma_120":6693.75},{"date":"2026-04-23","open":7420,"high":7430,"low":7170,"close":7210,"volume":53789,"rsi_14":66.67,"sma_20":7014.5,"sma_60":7059.33,"sma_120":6702.58},{"date":"2026-04-24","open":7210,"high":7310,"low":7190,"close":7290,"volume":44236,"rsi_14":72.07,"sma_20":7032.0,"sma_60":7071.17,"sma_120":6712.67},{"date":"2026-04-27","open":7360,"high":7530,"low":7340,"close":7490,"volume":80455,"rsi_14":81.97,"sma_20":7064.5,"sma_60":7084.0,"sma_120":6724.5},{"date":"2026-04-28","open":7530,"high":7650,"low":7420,"close":7540,"volume":97648,"rsi_14":80.18,"sma_20":7109.5,"sma_60":7096.83,"sma_120":6737.33},{"date":"2026-04-29","open":7540,"high":7630,"low":7490,"close":7610,"volume":55512,"rsi_14":81.36,"sma_20":7144.5,"sma_60":7112.0,"sma_120":6760.67},{"date":"2026-04-30","open":7660,"high":7660,"low":7490,"close":7490,"volume":55604,"rsi_14":66.67,"sma_20":7264.5,"sma_60":7000.5,"sma_120":7044.92},{"date":"2026-05-04","open":7510,"high":7780,"low":7510,"close":7700,"volume":208050,"rsi_14":73.85,"sma_20":7229.0,"sma_60":7146.33,"sma_120":6777.75},{"date":"2026-05-06","open":7760,"high":7790,"low":7520,"close":7550,"volume":90974,"rsi_14":64.49,"sma_20":7266.5,"sma_60":7162.83,"sma_120":6790.58},{"date":"2026-05-07","open":7640,"high":7640,"low":7380,"close":7390,"volume":73812,"rsi_14":58.17,"sma_20":7300.5,"sma_60":7173.33,"sma_120":6803.0},{"date":"2026-05-08","open":7390,"high":7540,"low":7380,"close":7520,"volume":68013,"rsi_14":60.0,"sma_20":7333.0,"sma_60":7183.33,"sma_120":6815.42},{"date":"2026-05-11","open":7520,"high":7580,"low":7380,"close":7470,"volume":117256,"rsi_14":53.69,"sma_20":7363.0,"sma_60":7193.67,"sma_120":6827.92},{"date":"2026-05-12","open":7470,"high":7470,"low":7120,"close":7210,"volume":109732,"rsi_14":47.62,"sma_20":7369.5,"sma_60":7199.67,"sma_120":6837.08},{"date":"2026-05-13","open":7210,"high":7260,"low":7110,"close":7140,"volume":69975,"rsi_14":43.79,"sma_20":7372.5,"sma_60":7201.5,"sma_120":6845.67},{"date":"2026-05-14","open":7230,"high":7500,"low":7220,"close":7350,"volume":116742,"rsi_14":50.0,"sma_20":7382.5,"sma_60":7191.0,"sma_120":6856.0},{"date":"2026-05-15","open":7360,"high":7480,"low":7100,"close":7370,"volume":147711,"rsi_14":54.49,"sma_20":7394.0,"sma_60":7179.0,"sma_120":6866.5},{"date":"2026-05-18","open":7360,"high":7360,"low":6990,"close":7030,"volume":88480,"rsi_14":43.63,"sma_20":7385.5,"sma_60":7167.0,"sma_120":6875.08},{"date":"2026-05-19","open":7090,"high":7090,"low":6800,"close":6900,"volume":59742,"rsi_14":35.03,"sma_20":7362.5,"sma_60":7152.83,"sma_120":6882.58},{"date":"2026-05-20","open":6900,"high":6900,"low":6650,"close":6690,"volume":54686,"rsi_14":30.05,"sma_20":7332.5,"sma_60":7137.5,"sma_120":6887.92},{"date":"2026-05-21","open":6770,"high":6860,"low":6750,"close":6800,"volume":52208,"rsi_14":31.34,"sma_20":7305.0,"sma_60":7125.5,"sma_120":6894.42},{"date":"2026-05-22","open":6850,"high":6980,"low":6850,"close":6880,"volume":38178,"rsi_14":35.68,"sma_20":7281.5,"sma_60":7116.17,"sma_120":6900.92},{"date":"2026-05-26","open":6880,"high":6960,"low":6610,"close":6730,"volume":80832,"rsi_14":26.57,"sma_20":7257.5,"sma_60":7102.67,"sma_120":6906.67},{"date":"2026-05-27","open":6750,"high":6770,"low":6570,"close":6610,"volume":69090,"rsi_14":26.96,"sma_20":7223.5,"sma_60":7088.67,"sma_120":6911.42},{"date":"2026-05-28","open":6630,"high":6640,"low":6420,"close":6590,"volume":66860,"rsi_14":28.95,"sma_20":7178.5,"sma_60":7079.67,"sma_120":6915.83},{"date":"2026-05-29","open":6610,"high":6630,"low":6370,"close":6440,"volume":42057,"rsi_14":21.88,"sma_20":7123.5,"sma_60":7069.17,"sma_120":6918.5},{"date":"2026-06-01","open":6400,"high":6580,"low":6160,"close":6180,"volume":54676,"rsi_14":19.72,"sma_20":7052.0,"sma_60":7065.33,"sma_120":6919.25},{"date":"2026-06-02","open":6180,"high":6240,"low":6020,"close":6140,"volume":52480,"rsi_14":21.99,"sma_20":6984.5,"sma_60":7051.33,"sma_120":6919.17},{"date":"2026-06-04","open":6140,"high":6380,"low":6140,"close":6240,"volume":27599,"rsi_14":26.8,"sma_20":6911.5,"sma_60":7037.17,"sma_120":6919.92},{"date":"2026-06-05","open":6240,"high":6320,"low":6130,"close":6150,"volume":27681,"rsi_14":17.03,"sma_20":6841.5,"sma_60":7026.0,"sma_120":6920.08},{"date":"2026-06-08","open":6100,"high":6120,"low":5910,"close":5910,"volume":69891,"rsi_14":14.22,"sma_20":6767.5,"sma_60":7010.67,"sma_120":6918.08},{"date":"2026-06-09","open":5920,"high":6260,"low":5920,"close":6230,"volume":21033,"rsi_14":30.2,"sma_20":6703.0,"sma_60":6996.17,"sma_120":6917.75},{"date":"2026-06-10","open":6240,"high":6320,"low":6070,"close":6150,"volume":46876,"rsi_14":30.96,"sma_20":6637.0,"sma_60":6981.5,"sma_120":6916.33},{"date":"2026-06-11","open":6110,"high":6270,"low":6090,"close":6270,"volume":36885,"rsi_14":38.83,"sma_20":6590.0,"sma_60":6967.83,"sma_120":6913.0},{"date":"2026-06-12","open":6280,"high":6500,"low":6280,"close":6430,"volume":27184,"rsi_14":40.41,"sma_20":6554.5,"sma_60":6959.33,"sma_120":6910.92},{"date":"2026-06-15","open":6490,"high":6520,"low":6350,"close":6410,"volume":23170,"rsi_14":37.43,"sma_20":6507.5,"sma_60":6947.83,"sma_120":6908.17},{"date":"2026-06-16","open":6410,"high":6460,"low":6310,"close":6400,"volume":16980,"rsi_14":40.46,"sma_20":6459.0,"sma_60":6934.0,"sma_120":6904.0},{"date":"2026-06-17","open":6440,"high":6440,"low":6300,"close":6400,"volume":18514,"rsi_14":57.69,"sma_20":6327.5,"sma_60":6866.5,"sma_120":6891.08},{"date":"2026-06-18","open":6430,"high":6440,"low":6240,"close":6360,"volume":20659,"rsi_14":42.94,"sma_20":6400.5,"sma_60":6908.0,"sma_120":6899.0},{"date":"2026-06-19","open":6350,"high":6350,"low":6050,"close":6190,"volume":47749,"rsi_14":42.42,"sma_20":6375.5,"sma_60":6895.0,"sma_120":6895.58},{"date":"2026-06-22","open":6170,"high":6190,"low":5990,"close":6010,"volume":25491,"rsi_14":44.59,"sma_20":6336.0,"sma_60":6876.67,"sma_120":6890.42},{"date":"2026-06-23","open":6010,"high":6080,"low":5910,"close":5950,"volume":75213,"rsi_14":44.03,"sma_20":6289.5,"sma_60":6857.0,"sma_120":6884.08},{"date":"2026-06-24","open":6010,"high":6770,"low":5890,"close":6730,"volume":476864,"rsi_14":60.79,"sma_20":6289.5,"sma_60":6853.83,"sma_120":6884.75},{"date":"2026-06-25","open":6750,"high":7110,"low":6280,"close":6390,"volume":464708,"rsi_14":54.76,"sma_20":6278.5,"sma_60":6844.67,"sma_120":6881.42},{"date":"2026-06-26","open":6550,"high":7200,"low":6010,"close":6180,"volume":1620472,"rsi_14":55.42,"sma_20":6258.0,"sma_60":6833.67,"sma_120":6876.25},{"date":"2026-06-29","open":6340,"high":6670,"low":6270,"close":6520,"volume":290131,"rsi_14":55.78,"sma_20":6262.0,"sma_60":6831.67,"sma_120":6874.83},{"date":"2026-06-30","open":6520,"high":6520,"low":6150,"close":6380,"volume":170603,"rsi_14":54.47,"sma_20":6272.0,"sma_60":6822.83,"sma_120":6872.75},{"date":"2026-07-01","open":6440,"high":6680,"low":6360,"close":6620,"volume":196951,"rsi_14":56.51,"sma_20":6296.0,"sma_60":6822.33,"sma_120":6871.67},{"date":"2026-07-02","open":6560,"high":6580,"low":6360,"close":6360,"volume":123784,"rsi_14":48.75,"sma_20":6302.0,"sma_60":6814.17,"sma_120":6869.42},{"date":"2026-07-03","open":6380,"high":6450,"low":6190,"close":6370,"volume":132126,"rsi_14":49.28,"sma_20":6313.0,"sma_60":6807.0,"sma_120":6867.5},{"date":"2026-07-06","open":6390,"high":6500,"low":6300,"close":6450,"volume":101519,"rsi_14":50.88,"sma_20":6340.0,"sma_60":6802.67,"sma_120":6866.42},{"date":"2026-07-07","open":6450,"high":6630,"low":6200,"close":6300,"volume":119763,"rsi_14":48.33,"sma_20":6343.5,"sma_60":6793.17,"sma_120":6865.92},{"date":"2026-07-08","open":6220,"high":6330,"low":6100,"close":6200,"volume":100406,"rsi_14":47.39,"sma_20":6346.0,"sma_60":6782.0,"sma_120":6864.33},{"date":"2026-07-09","open":6320,"high":6430,"low":6190,"close":6250,"volume":121673,"rsi_14":51.02,"sma_20":6345.0,"sma_60":6768.17,"sma_120":6862.33},{"date":"2026-07-10","open":6370,"high":6750,"low":6370,"close":6580,"volume":192609,"rsi_14":59.22,"sma_20":6352.5,"sma_60":6759.83,"sma_120":6862.83},{"date":"2026-07-13","open":6500,"high":6640,"low":6100,"close":6110,"volume":135179,"rsi_14":52.29,"sma_20":6337.5,"sma_60":6742.5,"sma_120":6859.25},{"date":"2026-07-14","open":6030,"high":6210,"low":5930,"close":6080,"volume":139050,"rsi_14":38.18,"sma_20":6321.5,"sma_60":6724.83,"sma_120":6856.33},{"date":"2026-07-15","open":6100,"high":6350,"low":6100,"close":6220,"volume":57726,"rsi_14":46.67,"sma_20":6312.5,"sma_60":6708.5,"sma_120":6849.08},{"date":"2026-07-16","open":6220,"high":6290,"low":6040,"close":6040,"volume":61679,"rsi_14":47.22,"sma_20":6296.5,"sma_60":6686.5,"sma_120":6843.92},{"date":"2026-07-20","open":5980,"high":6090,"low":5870,"close":5900,"volume":42404,"rsi_14":36.64,"sma_20":6282.0,"sma_60":6663.33,"sma_120":6839.0},{"date":"2026-07-21","open":5900,"high":6030,"low":5840,"close":5960,"volume":27195,"rsi_14":40.62,"sma_20":6279.5,"sma_60":6640.17,"sma_120":6835.58},{"date":"2026-07-22","open":5960,"high":6070,"low":5860,"close":5870,"volume":42632,"rsi_14":32.06,"sma_20":6275.5,"sma_60":6615.5,"sma_120":6831.17},{"date":"2026-07-23","open":5950,"high":6040,"low":5890,"close":6030,"volume":41670,"rsi_14":41.71,"sma_20":6240.5,"sma_60":6595.83,"sma_120":6827.58},{"date":"2026-07-24","open":6030,"high":6030,"low":5860,"close":5950,"volume":27450,"rsi_14":39.81,"sma_20":6218.5,"sma_60":6573.5,"sma_120":6822.33},{"date":"2026-07-27","open":6020,"high":6070,"low":5890,"close":5950,"volume":22544,"rsi_14":37.37,"sma_20":6207.0,"sma_60":6547.83,"sma_120":6815.92},{"date":"2026-07-28","open":5950,"high":5950,"low":5650,"close":5670,"volume":47618,"rsi_14":35.07,"sma_20":6164.5,"sma_60":6516.67,"sma_120":6806.75},{"date":"2026-07-29","open":5670,"high":5740,"low":5360,"close":5530,"volume":59477,"rsi_14":34.42,"sma_20":6122.0,"sma_60":6482.0,"sma_120":6797.0},{"date":"2026-07-30","open":5500,"high":5650,"low":5440,"close":5540,"volume":31598,"rsi_14":33.18,"sma_20":6068.0,"sma_60":6449.5,"sma_120":6787.92},{"date":"2026-07-31","open":5590,"high":5790,"low":5590,"close":5770,"volume":23479,"rsi_14":29.85,"sma_20":6038.5,"sma_60":6417.33,"sma_120":6781.83},{"date":"2026-08-03","open":5690,"high":5860,"low":5690,"close":5800,"volume":13809,"rsi_14":40.13,"sma_20":6010.0,"sma_60":6388.17,"sma_120":6775.5},{"date":"2026-08-04","open":5760,"high":5960,"low":5760,"close":5900,"volume":27430,"rsi_14":44.51,"sma_20":5982.5,"sma_60":6363.33,"sma_120":6768.33},{"date":"2026-08-05","open":5880,"high":6000,"low":5870,"close":5930,"volume":32595,"rsi_14":40.52,"sma_20":5964.0,"sma_60":6336.83,"sma_120":6760.08},{"date":"2026-08-06","open":5930,"high":5980,"low":5820,"close":5910,"volume":25852,"rsi_14":45.26,"sma_20":5949.5,"sma_60":6310.83,"sma_120":6752.25},{"date":"2026-08-07","open":5910,"high":5970,"low":5840,"close":5940,"volume":12090,"rsi_14":51.59,"sma_20":5934.0,"sma_60":6289.67,"sma_120":6744.67},{"date":"2026-08-10","open":5940,"high":6040,"low":5900,"close":6040,"volume":71476,"rsi_14":53.08,"sma_20":5907.0,"sma_60":6271.33,"sma_120":6736.42},{"date":"2026-08-11","open":6040,"high":6130,"low":5970,"close":6120,"volume":38542,"rsi_14":59.69,"sma_20":5907.5,"sma_60":6250.83,"sma_120":6720.92},{"date":"2026-08-12","open":6120,"high":6220,"low":6060,"close":6100,"volume":25623,"rsi_14":53.04,"sma_20":5908.5,"sma_60":6229.67,"sma_120":6704.33},{"date":"2026-08-13","open":6070,"high":6130,"low":5980,"close":6020,"volume":36952,"rsi_14":53.04,"sma_20":5898.5,"sma_60":6212.83,"sma_120":6689.92},{"date":"2026-08-14","open":6060,"high":6130,"low":6000,"close":6030,"volume":20332,"rsi_14":53.45,"sma_20":5898.0,"sma_60":6198.33,"sma_120":6675.58},{"date":"2026-08-18","open":6050,"high":6080,"low":5930,"close":6020,"volume":28136,"rsi_14":69.66,"sma_20":5904.0,"sma_60":6187.17,"sma_120":6662.33},{"date":"2026-08-19","open":5990,"high":6010,"low":5880,"close":5940,"volume":17005,"rsi_14":74.7,"sma_20":5903.0,"sma_60":6172.83,"sma_120":6649.17},{"date":"2026-08-20","open":5940,"high":5990,"low":5900,"close":5980,"volume":15549,"rsi_14":75.58,"sma_20":5908.5,"sma_60":6157.83,"sma_120":6637.0},{"date":"2026-08-21","open":5880,"high":5980,"low":5840,"close":5890,"volume":22139,"rsi_14":58.33,"sma_20":5901.5,"sma_60":6143.83,"sma_120":6623.25},{"date":"2026-08-24","open":5970,"high":6160,"low":5970,"close":6040,"volume":32348,"rsi_14":64.29,"sma_20":5906.0,"sma_60":6134.33,"sma_120":6611.5},{"date":"2026-08-25","open":6090,"high":6110,"low":5940,"close":6110,"volume":21190,"rsi_14":62.96,"sma_20":5914.0,"sma_60":6126.33,"sma_120":6603.0},{"date":"2026-08-26","open":6070,"high":6140,"low":6010,"close":6080,"volume":28668,"rsi_14":59.26,"sma_20":5934.5,"sma_60":6120.33,"sma_120":6594.75},{"date":"2026-08-27","open":6120,"high":6140,"low":6020,"close":6090,"volume":14128,"rsi_14":61.25,"sma_20":5962.5,"sma_60":6118.83,"sma_120":6592.08},{"date":"2026-08-28","open":6050,"high":6110,"low":6020,"close":6100,"volume":22827,"rsi_14":60.26,"sma_20":5990.5,"sma_60":6118.17,"sma_120":6584.75},{"date":"2026-08-31","open":6060,"high":6090,"low":5980,"close":6070,"volume":19831,"rsi_14":52.11,"sma_20":6005.5,"sma_60":6115.33,"sma_120":6576.25},{"date":"2026-09-01","open":6090,"high":6120,"low":5970,"close":6120,"volume":22910,"rsi_14":50.0,"sma_20":6021.5,"sma_60":6114.83,"sma_120":6570.42},{"date":"2026-09-02","open":6120,"high":6120,"low":6010,"close":6010,"volume":12965,"rsi_14":44.16,"sma_20":6027.0,"sma_60":6116.5,"sma_120":6563.58},{"date":"2026-09-03","open":6010,"high":6100,"low":6000,"close":6070,"volume":11904,"rsi_14":53.33,"sma_20":6034.0,"sma_60":6113.83,"sma_120":6555.0},{"date":"2026-09-04","open":6100,"high":6120,"low":6020,"close":6020,"volume":13584,"rsi_14":49.37,"sma_20":6039.5,"sma_60":6111.67,"sma_120":6546.58},{"date":"2026-09-07","open":6020,"high":6100,"low":6010,"close":6100,"volume":16430,"rsi_14":54.65,"sma_20":6047.5,"sma_60":6108.83,"sma_120":6538.33},{"date":"2026-09-08","open":6070,"high":6160,"low":6040,"close":6110,"volume":11590,"rsi_14":60.76,"sma_20":6051.0,"sma_60":6103.5,"sma_120":6531.42},{"date":"2026-09-09","open":6130,"high":6140,"low":6060,"close":6060,"volume":18393,"rsi_14":55.0,"sma_20":6048.0,"sma_60":6097.67,"sma_120":6522.75},{"date":"2026-09-10","open":6110,"high":6110,"low":5950,"close":6060,"volume":21013,"rsi_14":61.97,"sma_20":6046.0,"sma_60":6092.0,"sma_120":6513.0},{"date":"2026-09-11","open":6060,"high":6090,"low":6000,"close":6030,"volume":25793,"rsi_14":49.15,"sma_20":6046.5,"sma_60":6085.83,"sma_120":6504.42},{"date":"2026-09-14","open":6050,"high":6050,"low":5920,"close":6020,"volume":36019,"rsi_14":41.51,"sma_20":6046.0,"sma_60":6080.17,"sma_120":6494.08},{"date":"2026-09-15","open":5960,"high":6140,"low":5780,"close":6030,"volume":14016,"rsi_14":45.1,"sma_20":6046.5,"sma_60":6077.5,"sma_120":6486.25},{"date":"2026-09-16","open":6030,"high":6120,"low":5950,"close":6070,"volume":6175,"rsi_14":48.15,"sma_20":6053.0,"sma_60":6078.5,"sma_120":6477.58},{"date":"2026-09-17","open":6010,"high":6090,"low":5930,"close":6010,"volume":15532,"rsi_14":42.37,"sma_20":6054.5,"sma_60":6079.5,"sma_120":6468.25},{"date":"2026-09-18","open":6030,"high":6050,"low":5940,"close":6040,"volume":7855,"rsi_14":47.46,"sma_20":6062.0,"sma_60":6068.0,"sma_120":6460.92},{"date":"2026-09-21","open":6030,"high":6110,"low":5870,"close":6020,"volume":32299,"rsi_14":41.07,"sma_20":6061.0,"sma_60":6061.83,"sma_120":6453.25},{"date":"2026-09-22","open":5950,"high":5970,"low":5800,"close":5930,"volume":24884,"rsi_14":42.59,"sma_20":6052.0,"sma_60":6057.67,"sma_120":6445.67},{"date":"2026-09-23","open":5910,"high":5980,"low":5800,"close":5860,"volume":28209,"rsi_14":30.91,"sma_20":6041.0,"sma_60":6046.67,"sma_120":6439.17},{"date":"2026-09-28","open":5850,"high":5920,"low":5810,"close":5890,"volume":10157,"rsi_14":37.74,"sma_20":6031.0,"sma_60":6038.5,"sma_120":6430.67},{"date":"2026-09-29","open":5840,"high":5950,"low":5840,"close":5950,"volume":8277,"rsi_14":35.29,"sma_20":6023.5,"sma_60":6027.33,"sma_120":6424.83},{"date":"2026-09-30","open":5950,"high":5950,"low":5770,"close":5940,"volume":6721,"rsi_14":33.33,"sma_20":6017.0,"sma_60":6020.33,"sma_120":6417.25},{"date":"2026-10-01","open":5880,"high":5980,"low":5880,"close":5980,"volume":8640,"rsi_14":42.0,"sma_20":6010.0,"sma_60":6013.83,"sma_120":6410.42},{"date":"2026-10-02","open":5980,"high":5980,"low":5760,"close":5910,"volume":17414,"rsi_14":36.84,"sma_20":6005.0,"sma_60":6004.83,"sma_120":6403.75},{"date":"2026-10-06","open":5990,"high":5990,"low":5830,"close":5910,"volume":15508,"rsi_14":38.89,"sma_20":5997.0,"sma_60":5998.33,"sma_120":6395.75},{"date":"2026-10-07","open":5940,"high":5940,"low":5810,"close":5900,"volume":14413,"rsi_14":38.89,"sma_20":5991.0,"sma_60":5993.33,"sma_120":6387.67},{"date":"2026-10-08","open":5890,"high":5900,"low":5770,"close":5770,"volume":10243,"rsi_14":30.3,"sma_20":5974.5,"sma_60":5985.33,"sma_120":6376.75},{"date":"2026-10-12","open":5800,"high":5850,"low":5670,"close":5700,"volume":14186,"rsi_14":23.19,"sma_20":5954.0,"sma_60":5970.67,"sma_120":6365.25},{"date":"2026-10-13","open":5680,"high":6200,"low":5570,"close":5720,"volume":24508,"rsi_14":27.69,"sma_20":5937.0,"sma_60":5964.17,"sma_120":6353.33},{"date":"2026-10-14","open":5700,"high":6090,"low":5550,"close":5850,"volume":20856,"rsi_14":37.33,"sma_20":5926.5,"sma_60":5960.33,"sma_120":6342.58},{"date":"2026-10-15","open":5750,"high":5810,"low":5600,"close":5680,"volume":21091,"rsi_14":31.11,"sma_20":5909.0,"sma_60":5951.33,"sma_120":6329.92},{"date":"2026-10-16","open":5670,"high":5850,"low":5670,"close":5810,"volume":12528,"rsi_14":43.62,"sma_20":5898.5,"sma_60":5947.5,"sma_120":6317.0},{"date":"2026-10-19","open":5850,"high":5900,"low":5740,"close":5880,"volume":10602,"rsi_14":51.06,"sma_20":5891.0,"sma_60":5947.17,"sma_120":6305.25},{"date":"2026-10-20","open":5900,"high":5900,"low":5750,"close":5830,"volume":13929,"rsi_14":46.88,"sma_20":5879.0,"sma_60":5945.0,"sma_120":6292.58},{"date":"2026-10-21","open":5840,"high":5840,"low":5680,"close":5790,"volume":6442,"rsi_14":41.49,"sma_20":5868.0,"sma_60":5943.67,"sma_120":6279.58},{"date":"2026-10-22","open":5810,"high":5820,"low":5640,"close":5700,"volume":18832,"rsi_14":38.24,"sma_20":5851.0,"sma_60":5938.17,"sma_120":6267.0},{"date":"2026-10-23","open":5640,"high":5767,"low":5493,"close":5740,"volume":28911,"rsi_14":38.24,"sma_20":5837.0,"sma_60":5934.67,"sma_120":6254.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.52,"pbr":0.66,"ttm_eps":null,"close":7936.7729},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.62,"pbr":0.54,"ttm_eps":null,"close":6524.709},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.5,"pbr":0.46,"ttm_eps":null,"close":6039.853},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.91,"pbr":0.47,"ttm_eps":null,"close":6069.4116},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.39,"pbr":0.52,"ttm_eps":null,"close":6936.4707},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.99,"pbr":0.44,"ttm_eps":null,"close":6207.353},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.97,"pbr":0.44,"ttm_eps":null,"close":6630.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.87,"pbr":0.45,"ttm_eps":null,"close":6640.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.87,"pbr":0.4,"ttm_eps":null,"close":6380.0}],"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":"와이엔텍","phase":"above-fold","symbol_resolved":true}