{"status":"ok","report":{"price_analysis":{"current":6860.0,"change_1d":-0.3,"change_7d":-3.8,"change_30d":-5.8,"high_30d":7600.0,"low_30d":6630.0,"position_in_range":24.0,"support":6727.0,"resistance":7503.0},"summary":"이상네트웍스(080010)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 674.72억. 현재가 6,860원, 전일 대비 -0.3%, 30일 -5.8%. PER 3.1배 / ROE 4.6%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1173.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.1배입니다. ROE 4.6%입니다. 시가총액 674.72억. 매출 1103.79억, 영업이익 251.97억.","grade":"C","comment":"PER 3.11배, ROE 4.58%","per":3.11,"pbr":0.37,"roe":4.58,"eps":2203.6400000000003,"revenue":110379143801.0,"operating_income":25197050436.0,"net_income":21672912708.0,"market_cap":67472325760,"profit_margin":19.63,"roa":3.77,"operating_margin":22.83,"gross_margin":41.88,"debt_ratio":0.21511546423088823,"total_assets":220154226197.0,"total_equity":181179676070.0,"total_debt":38974550127.0,"dividend_yield":2.98,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-144.15)가 시그널선(-108.17)을 하회합니다(데드크로스). 현재가가 SMA20(7265)과 SMA60(7540) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6839~7691 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.641025641025635,"macd":-144.15267392466376,"macd_signal":-108.17431375838703,"sma_20":7265.0,"sma_60":7540.333333333333,"bb_upper":7691.075110749267,"bb_lower":6838.924889250733,"atr_14":240.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1173.00, 기관 순매수 0.00. 30일 누적: 외국인 924.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1173.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":1202.0,"institution_net":0.0,"retail_net":-1202.0},{"date":"2026-10-21","foreign_net":57.0,"institution_net":0.0,"retail_net":-57.0},{"date":"2026-10-20","foreign_net":-314.0,"institution_net":0.0,"retail_net":314.0},{"date":"2026-10-19","foreign_net":112.0,"institution_net":0.0,"retail_net":-112.0},{"date":"2026-10-16","foreign_net":116.0,"institution_net":0.0,"retail_net":-116.0},{"date":"2026-10-15","foreign_net":754.0,"institution_net":0.0,"retail_net":-754.0},{"date":"2026-10-14","foreign_net":65.0,"institution_net":0.0,"retail_net":-65.0},{"date":"2026-10-13","foreign_net":-149.0,"institution_net":0.0,"retail_net":149.0},{"date":"2026-10-12","foreign_net":158.0,"institution_net":0.0,"retail_net":-158.0},{"date":"2026-10-08","foreign_net":423.0,"institution_net":0.0,"retail_net":-423.0},{"date":"2026-10-07","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-10-06","foreign_net":-419.0,"institution_net":0.0,"retail_net":419.0},{"date":"2026-10-02","foreign_net":174.0,"institution_net":0.0,"retail_net":-174.0},{"date":"2026-10-01","foreign_net":282.0,"institution_net":0.0,"retail_net":-282.0},{"date":"2026-09-30","foreign_net":2509.0,"institution_net":0.0,"retail_net":-2509.0},{"date":"2026-09-29","foreign_net":311.0,"institution_net":0.0,"retail_net":-311.0},{"date":"2026-09-28","foreign_net":242.0,"institution_net":0.0,"retail_net":-242.0},{"date":"2026-09-23","foreign_net":-130.0,"institution_net":0.0,"retail_net":130.0},{"date":"2026-09-22","foreign_net":68.0,"institution_net":0.0,"retail_net":-68.0},{"date":"2026-09-21","foreign_net":56.0,"institution_net":0.0,"retail_net":-56.0},{"date":"2026-09-18","foreign_net":-573.0,"institution_net":0.0,"retail_net":573.0},{"date":"2026-09-17","foreign_net":-38.0,"institution_net":0.0,"retail_net":38.0},{"date":"2026-09-16","foreign_net":-3477.0,"institution_net":0.0,"retail_net":3477.0},{"date":"2026-09-15","foreign_net":81.0,"institution_net":0.0,"retail_net":-81.0},{"date":"2026-09-14","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-09-11","foreign_net":818.0,"institution_net":0.0,"retail_net":-818.0},{"date":"2026-09-10","foreign_net":3189.0,"institution_net":0.0,"retail_net":-3189.0},{"date":"2026-09-09","foreign_net":-196.0,"institution_net":0.0,"retail_net":196.0},{"date":"2026-09-08","foreign_net":-664.0,"institution_net":0.0,"retail_net":664.0},{"date":"2026-09-07","foreign_net":-3646.0,"institution_net":0.0,"retail_net":3646.0}],"periods":{"d1":{"foreign_net":1202.0,"institution_net":0,"retail_net":-1202.0},"d3":{"foreign_net":945.0,"institution_net":0,"retail_net":-945.0},"d7":{"foreign_net":1992.0,"institution_net":0,"retail_net":-1992.0},"d14":{"foreign_net":2396.0,"institution_net":0,"retail_net":-2396.0},"d30":{"foreign_net":924.0,"institution_net":0,"retail_net":-924.0}}},"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 3.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +16.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.5,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.7,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":22.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":19.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.6,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"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":"B","percentile":84,"summary":"유동비율 4.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":47.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.3,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.5%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.45,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":41.88,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":22.83,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":19.63,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.11,"current_pbr":0.37,"per_5y_high":4.6,"per_5y_low":2.6,"per_5y_avg":3.25,"per_percentile":55.6,"pbr_5y_high":0.4,"pbr_5y_low":0.31,"pbr_5y_avg":0.35,"pbr_percentile":77.8,"per_5y_median":2.99,"pbr_5y_median":0.36,"history":[{"quarter":"2024-Q2","per":4.6,"pbr":0.36},{"quarter":"2024-Q3","per":3.96,"pbr":0.33},{"quarter":"2024-Q4","per":2.95,"pbr":0.31},{"quarter":"2025-Q1","per":2.9,"pbr":0.32},{"quarter":"2025-Q2","per":2.66,"pbr":0.34},{"quarter":"2025-Q3","per":2.6,"pbr":0.37},{"quarter":"2025-Q4","per":3.34,"pbr":0.4},{"quarter":"2026-Q1","per":2.99,"pbr":0.36},{"quarter":"2026-Q2","per":3.21,"pbr":0.38},{"quarter":"현재","per":3.11,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5428.7793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4974.0127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4983.0083,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5128.7104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5692.0913,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6420.6016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7070.0,"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":"Consumer Cyclical","industry":"PERSONAL SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.6,"eps":1179.05,"close":5428.78,"source":"reported"},{"date":"2024-07","per":4.45,"eps":1179.05,"close":5248.77,"source":"reported"},{"date":"2024-08","per":4.21,"eps":1179.05,"close":4964.54,"source":"reported"},{"date":"2024-09","per":3.96,"eps":1257.04,"close":4974.01,"source":"reported"},{"date":"2024-10","per":4.02,"eps":1257.04,"close":5049.81,"source":"reported"},{"date":"2024-11","per":3.99,"eps":1257.04,"close":5011.91,"source":"reported"},{"date":"2024-12","per":2.95,"eps":1689.13,"close":4983.01,"source":"reported"},{"date":"2025-01","per":3.04,"eps":1689.13,"close":5138.42,"source":"reported"},{"date":"2025-02","per":3.15,"eps":1689.13,"close":5313.27,"source":"reported"},{"date":"2025-03","per":2.9,"eps":1765.56,"close":5128.71,"source":"reported"},{"date":"2025-04","per":2.95,"eps":1765.56,"close":5216.13,"source":"reported"},{"date":"2025-05","per":3.14,"eps":1765.56,"close":5536.68,"source":"reported"},{"date":"2025-06","per":2.66,"eps":2141.31,"close":5692.09,"source":"reported"},{"date":"2025-07","per":2.63,"eps":2141.31,"close":5633.81,"source":"reported"},{"date":"2025-08","per":2.82,"eps":2141.31,"close":6041.78,"source":"reported"},{"date":"2025-09","per":2.6,"eps":2471.33,"close":6420.6,"source":"reported"},{"date":"2025-10","per":2.71,"eps":2471.33,"close":6702.29,"source":"reported"},{"date":"2025-11","per":2.9,"eps":2471.33,"close":7178.25,"source":"reported"},{"date":"2025-12","per":3.34,"eps":2097.31,"close":7010.0,"source":"reported"},{"date":"2026-01","per":3.33,"eps":2097.31,"close":6980.0,"source":"reported"},{"date":"2026-02","per":3.62,"eps":2097.31,"close":7600.0,"source":"reported"},{"date":"2026-03","per":2.99,"eps":2133.11,"close":6370.0,"source":"reported"},{"date":"2026-04","per":3.45,"eps":2133.11,"close":7360.0,"source":"reported"},{"date":"2026-05","per":3.23,"eps":2133.11,"close":6880.0,"source":"reported"},{"date":"2026-06","per":3.21,"eps":2203.64,"close":7070.0,"source":"reported"},{"date":"2026-07","per":3.49,"eps":2203.64,"close":7690.0,"source":"reported"},{"date":"2026-08","per":3.46,"eps":2203.64,"close":7620.0,"source":"reported"},{"date":"2026-09","per":3.38,"eps":2203.64,"close":7450.0,"source":"reported"},{"date":"2026-10","per":3.04,"eps":2203.64,"close":6710.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.32,"std":0.53,"upper_1sd":3.85,"lower_1sd":2.78,"current":3.04,"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":2.98,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.98,"summary":"배당수익률 2.98%","metrics":[{"name":"배당수익률","value":2.98,"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":"3.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T22:09:57.999635+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.045798980238788325,"dividend_yield":null,"eps":843.7,"revenue":28763080698.0,"operating_income":8982032878.0,"net_income":8297844404.0,"market_cap":null,"profit_margin":0.288489417775648,"operating_margin":0.312276455095596,"roa":0.03769105207444377,"gross_margin":0.41879563939886283,"total_equity":181179676070.0,"total_assets":220154226197.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.53,"pbr":0.44,"roe":0.027482136448065332,"dividend_yield":2.98,"eps":482.91,"revenue":24680092044.0,"operating_income":5842656665.0,"net_income":4749432763.0,"market_cap":66100000000.0,"profit_margin":0.19243983185040994,"operating_margin":0.23673561081472602,"roa":0.021767122623544025,"gross_margin":0.36131385831552776,"total_equity":172818906273.0,"total_assets":218192952975.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015934214493216126,"dividend_yield":null,"eps":278.41,"revenue":27388013306.0,"operating_income":3071232087.0,"net_income":2738193942.0,"market_cap":null,"profit_margin":0.09997782283098763,"operating_margin":0.11213781929655968,"roa":0.013562507409117741,"gross_margin":0.2568947578048179,"total_equity":171843672819.0,"total_assets":201894373909.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03480897551410563,"dividend_yield":null,"eps":598.62,"revenue":29547957753.0,"operating_income":7301128806.0,"net_income":5887441599.0,"market_cap":null,"profit_margin":0.19925037284183367,"operating_margin":0.24709419402289207,"roa":0.029159171988253164,"gross_margin":0.3504404534336617,"total_equity":169135733300.0,"total_assets":201907022647.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04637034380516847,"dividend_yield":null,"eps":773.17,"revenue":26274803584.0,"operating_income":8477437047.0,"net_income":7604147170.0,"market_cap":null,"profit_margin":0.2894083354682253,"operating_margin":0.3226451158768061,"roa":0.037836036389688556,"gross_margin":0.42991068922313735,"total_equity":163987293300.0,"total_assets":200976315058.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02805112380190897,"dividend_yield":null,"eps":447.11,"revenue":20571903835.0,"operating_income":4067059619.0,"net_income":4397361020.0,"market_cap":null,"profit_margin":0.21375566672242322,"operating_margin":0.19769971956025334,"roa":0.021874960387099712,"gross_margin":0.3343369180687209,"total_equity":156762383249.0,"total_assets":201022582084.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04095226073200676,"dividend_yield":null,"eps":652.43,"revenue":35862378968.0,"operating_income":8169123687.0,"net_income":6416711449.0,"market_cap":null,"profit_margin":0.17892598409953872,"operating_margin":0.22779090294844379,"roa":0.033738508948736444,"gross_margin":0.3406727738252258,"total_equity":156687600008.0,"total_assets":190189538570.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017522178431096446,"dividend_yield":null,"eps":268.6,"revenue":20739858049.0,"operating_income":4013208436.0,"net_income":2641675444.0,"market_cap":null,"profit_margin":0.1273719153602101,"operating_margin":0.19350221329955064,"roa":0.013495289766056502,"gross_margin":0.34793194943530154,"total_equity":150761816197.0,"total_assets":195747960199.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026290956642418137,"dividend_yield":null,"eps":397.42,"revenue":21598331341.0,"operating_income":4688121381.0,"net_income":3908681764.0,"market_cap":null,"profit_margin":0.180971469614422,"operating_margin":0.21705942496124983,"roa":0.02081625885785205,"gross_margin":0.34043943742274124,"total_equity":148670199307.0,"total_assets":187770616742.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025051895134077542,"dividend_yield":null,"eps":370.68,"revenue":19595136451.0,"operating_income":3866878414.0,"net_income":3645675489.0,"market_cap":null,"profit_margin":0.18605001797851475,"operating_margin":0.1973386826710595,"roa":0.01971990290105965,"gross_margin":0.3416059858393277,"total_equity":145524938113.0,"total_assets":184872892493.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014928761758069958,"dividend_yield":null,"eps":220.34,"revenue":24778838758.0,"operating_income":4019746049.0,"net_income":2167029553.0,"market_cap":null,"profit_margin":0.08745484702346518,"operating_margin":0.16222495687786015,"roa":0.01201632420833363,"gross_margin":0.308122662872368,"total_equity":145158023694.0,"total_assets":180340469800.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01309867424986419,"dividend_yield":null,"eps":190.61,"revenue":19538333633.0,"operating_income":3103853974.0,"net_income":1874663230.0,"market_cap":null,"profit_margin":0.09594795877749356,"operating_margin":0.15885970791069048,"roa":0.010240829292962576,"gross_margin":0.2973679917711537,"total_equity":143118547285.0,"total_assets":183057756005.0}],"current_price":6860.0,"change_pct":-0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7756.0},{"date":"2016-10-25","close":7630.0},{"date":"2016-10-26","close":7414.0},{"date":"2016-10-27","close":7423.0},{"date":"2016-10-28","close":7359.0},{"date":"2016-10-31","close":7008.0},{"date":"2016-11-01","close":7071.0},{"date":"2016-11-02","close":6584.0},{"date":"2016-11-03","close":6602.0},{"date":"2016-11-04","close":6710.0},{"date":"2016-11-07","close":6764.0},{"date":"2016-11-08","close":6746.0},{"date":"2016-11-09","close":6313.0},{"date":"2016-11-10","close":6530.0},{"date":"2016-11-11","close":6584.0},{"date":"2016-11-14","close":6818.0},{"date":"2016-11-15","close":6890.0},{"date":"2016-11-16","close":6917.0},{"date":"2016-11-17","close":6872.0},{"date":"2016-11-18","close":6791.0},{"date":"2016-11-21","close":6638.0},{"date":"2016-11-22","close":6647.0},{"date":"2016-11-23","close":6503.0},{"date":"2016-11-24","close":6430.0},{"date":"2016-11-25","close":6494.0},{"date":"2016-11-28","close":6539.0},{"date":"2016-11-29","close":6539.0},{"date":"2016-11-30","close":6494.0},{"date":"2016-12-01","close":6476.0},{"date":"2016-12-02","close":6746.0},{"date":"2016-12-05","close":6936.0},{"date":"2016-12-06","close":7197.0},{"date":"2016-12-07","close":7287.0},{"date":"2016-12-08","close":7233.0},{"date":"2016-12-09","close":7269.0},{"date":"2016-12-12","close":7332.0},{"date":"2016-12-13","close":7341.0},{"date":"2016-12-14","close":7242.0},{"date":"2016-12-15","close":7260.0},{"date":"2016-12-16","close":7098.0},{"date":"2016-12-19","close":7513.0},{"date":"2016-12-20","close":7666.0},{"date":"2016-12-21","close":7603.0},{"date":"2016-12-22","close":7377.0},{"date":"2016-12-23","close":7468.0},{"date":"2016-12-26","close":7170.0},{"date":"2016-12-27","close":7260.0},{"date":"2016-12-28","close":7341.0},{"date":"2016-12-29","close":7188.0},{"date":"2017-01-02","close":7170.0},{"date":"2017-01-03","close":7260.0},{"date":"2017-01-04","close":7567.0},{"date":"2017-01-05","close":7386.0},{"date":"2017-01-06","close":7937.0},{"date":"2017-01-09","close":7928.0},{"date":"2017-01-10","close":7702.0},{"date":"2017-01-11","close":7540.0},{"date":"2017-01-12","close":7594.0},{"date":"2017-01-13","close":7395.0},{"date":"2017-01-16","close":7269.0},{"date":"2017-01-17","close":7188.0},{"date":"2017-01-18","close":7278.0},{"date":"2017-01-19","close":7215.0},{"date":"2017-01-20","close":6981.0},{"date":"2017-01-23","close":6809.0},{"date":"2017-01-24","close":6773.0},{"date":"2017-01-25","close":6746.0},{"date":"2017-01-26","close":6800.0},{"date":"2017-01-31","close":6728.0},{"date":"2017-02-01","close":6854.0},{"date":"2017-02-02","close":6548.0},{"date":"2017-02-03","close":6575.0},{"date":"2017-02-06","close":6620.0},{"date":"2017-02-07","close":6611.0},{"date":"2017-02-08","close":6584.0},{"date":"2017-02-09","close":6494.0},{"date":"2017-02-10","close":6530.0},{"date":"2017-02-13","close":6701.0},{"date":"2017-02-14","close":6539.0},{"date":"2017-02-15","close":6629.0},{"date":"2017-02-16","close":6548.0},{"date":"2017-02-17","close":6584.0},{"date":"2017-02-20","close":6665.0},{"date":"2017-02-21","close":6746.0},{"date":"2017-02-22","close":6701.0},{"date":"2017-02-23","close":6674.0},{"date":"2017-02-24","close":6719.0},{"date":"2017-02-27","close":6629.0},{"date":"2017-02-28","close":6647.0},{"date":"2017-03-02","close":6647.0},{"date":"2017-03-03","close":6458.0},{"date":"2017-03-06","close":6584.0},{"date":"2017-03-07","close":6448.0},{"date":"2017-03-08","close":6430.0},{"date":"2017-03-09","close":6403.0},{"date":"2017-03-10","close":6485.0},{"date":"2017-03-13","close":6512.0},{"date":"2017-03-14","close":6512.0},{"date":"2017-03-15","close":6512.0},{"date":"2017-03-16","close":6692.0},{"date":"2017-03-17","close":6800.0},{"date":"2017-03-20","close":6629.0},{"date":"2017-03-21","close":6638.0},{"date":"2017-03-22","close":6512.0},{"date":"2017-03-23","close":6467.0},{"date":"2017-03-24","close":6512.0},{"date":"2017-03-27","close":6575.0},{"date":"2017-03-28","close":6620.0},{"date":"2017-03-29","close":6737.0},{"date":"2017-03-30","close":6809.0},{"date":"2017-03-31","close":6954.0},{"date":"2017-04-03","close":6990.0},{"date":"2017-04-04","close":6999.0},{"date":"2017-04-05","close":7044.0},{"date":"2017-04-06","close":7395.0},{"date":"2017-04-07","close":7341.0},{"date":"2017-04-10","close":6990.0},{"date":"2017-04-11","close":6945.0},{"date":"2017-04-12","close":6836.0},{"date":"2017-04-13","close":6917.0},{"date":"2017-04-14","close":6719.0},{"date":"2017-04-17","close":6881.0},{"date":"2017-04-18","close":7017.0},{"date":"2017-04-19","close":7107.0},{"date":"2017-04-20","close":7017.0},{"date":"2017-04-21","close":7260.0},{"date":"2017-04-24","close":7161.0},{"date":"2017-04-25","close":7161.0},{"date":"2017-04-26","close":7125.0},{"date":"2017-04-27","close":7116.0},{"date":"2017-04-28","close":7008.0},{"date":"2017-05-02","close":6917.0},{"date":"2017-05-04","close":6954.0},{"date":"2017-05-08","close":6972.0},{"date":"2017-05-10","close":7008.0},{"date":"2017-05-11","close":7008.0},{"date":"2017-05-12","close":7125.0},{"date":"2017-05-15","close":7125.0},{"date":"2017-05-16","close":7188.0},{"date":"2017-05-17","close":7323.0},{"date":"2017-05-18","close":7323.0},{"date":"2017-05-19","close":7341.0},{"date":"2017-05-22","close":7395.0},{"date":"2017-05-23","close":7468.0},{"date":"2017-05-24","close":7423.0},{"date":"2017-05-25","close":7414.0},{"date":"2017-05-26","close":7684.0},{"date":"2017-05-29","close":7585.0},{"date":"2017-05-30","close":7395.0},{"date":"2017-05-31","close":7513.0},{"date":"2017-06-01","close":7486.0},{"date":"2017-06-02","close":7576.0},{"date":"2017-06-05","close":7711.0},{"date":"2017-06-07","close":7837.0},{"date":"2017-06-08","close":7684.0},{"date":"2017-06-09","close":7982.0},{"date":"2017-06-12","close":7892.0},{"date":"2017-06-13","close":7855.0},{"date":"2017-06-14","close":8000.0},{"date":"2017-06-15","close":7964.0},{"date":"2017-06-16","close":7964.0},{"date":"2017-06-19","close":8135.0},{"date":"2017-06-20","close":8081.0},{"date":"2017-06-21","close":8108.0},{"date":"2017-06-22","close":8198.0},{"date":"2017-06-23","close":8126.0},{"date":"2017-06-26","close":8135.0},{"date":"2017-06-27","close":7937.0},{"date":"2017-06-28","close":7810.0},{"date":"2017-06-29","close":7855.0},{"date":"2017-06-30","close":7783.0},{"date":"2017-07-03","close":7774.0},{"date":"2017-07-04","close":7630.0},{"date":"2017-07-05","close":7621.0},{"date":"2017-07-06","close":7567.0},{"date":"2017-07-07","close":7810.0},{"date":"2017-07-10","close":7738.0},{"date":"2017-07-11","close":7585.0},{"date":"2017-07-12","close":7540.0},{"date":"2017-07-13","close":7377.0},{"date":"2017-07-14","close":7395.0},{"date":"2017-07-17","close":7395.0},{"date":"2017-07-18","close":7368.0},{"date":"2017-07-19","close":7350.0},{"date":"2017-07-20","close":7495.0},{"date":"2017-07-21","close":7450.0},{"date":"2017-07-24","close":7450.0},{"date":"2017-07-25","close":7495.0},{"date":"2017-07-26","close":7423.0},{"date":"2017-07-27","close":7332.0},{"date":"2017-07-28","close":7215.0},{"date":"2017-07-31","close":7215.0},{"date":"2017-08-01","close":7567.0},{"date":"2017-08-02","close":7522.0},{"date":"2017-08-03","close":7404.0},{"date":"2017-08-04","close":7386.0},{"date":"2017-08-07","close":7386.0},{"date":"2017-08-08","close":7459.0},{"date":"2017-08-09","close":7459.0},{"date":"2017-08-10","close":7368.0},{"date":"2017-08-11","close":7224.0},{"date":"2017-08-14","close":7395.0},{"date":"2017-08-16","close":7350.0},{"date":"2017-08-17","close":7341.0},{"date":"2017-08-18","close":7341.0},{"date":"2017-08-21","close":7468.0},{"date":"2017-08-22","close":7756.0},{"date":"2017-08-23","close":7756.0},{"date":"2017-08-24","close":7747.0},{"date":"2017-08-25","close":7693.0},{"date":"2017-08-28","close":7738.0},{"date":"2017-08-29","close":7720.0},{"date":"2017-08-30","close":7720.0},{"date":"2017-08-31","close":7711.0},{"date":"2017-09-01","close":7783.0},{"date":"2017-09-04","close":7720.0},{"date":"2017-09-05","close":7666.0},{"date":"2017-09-06","close":7720.0},{"date":"2017-09-07","close":7738.0},{"date":"2017-09-08","close":7792.0},{"date":"2017-09-11","close":8225.0},{"date":"2017-09-12","close":8036.0},{"date":"2017-09-13","close":8027.0},{"date":"2017-09-14","close":7901.0},{"date":"2017-09-15","close":8072.0},{"date":"2017-09-18","close":8063.0},{"date":"2017-09-19","close":8424.0},{"date":"2017-09-20","close":8541.0},{"date":"2017-09-21","close":8045.0},{"date":"2017-09-22","close":7684.0},{"date":"2017-09-25","close":7386.0},{"date":"2017-09-26","close":7594.0},{"date":"2017-09-27","close":7414.0},{"date":"2017-09-28","close":7386.0},{"date":"2017-09-29","close":7468.0},{"date":"2017-10-10","close":7783.0},{"date":"2017-10-11","close":7882.0},{"date":"2017-10-12","close":7819.0},{"date":"2017-10-13","close":7486.0},{"date":"2017-10-16","close":7305.0},{"date":"2017-10-17","close":7323.0},{"date":"2017-10-18","close":7558.0},{"date":"2017-10-19","close":7612.0},{"date":"2017-10-20","close":7585.0},{"date":"2017-10-23","close":7892.0},{"date":"2017-10-24","close":7892.0},{"date":"2017-10-25","close":7892.0},{"date":"2017-10-26","close":7684.0},{"date":"2017-10-27","close":7756.0},{"date":"2017-10-30","close":7901.0},{"date":"2017-10-31","close":7864.0},{"date":"2017-11-01","close":7982.0},{"date":"2017-11-02","close":8370.0},{"date":"2017-11-03","close":8351.0},{"date":"2017-11-06","close":8009.0},{"date":"2017-11-07","close":8108.0},{"date":"2017-11-08","close":8144.0},{"date":"2017-11-09","close":7982.0},{"date":"2017-11-10","close":8153.0},{"date":"2017-11-13","close":8225.0},{"date":"2017-11-14","close":8315.0},{"date":"2017-11-15","close":8180.0},{"date":"2017-11-16","close":8153.0},{"date":"2017-11-17","close":8189.0},{"date":"2017-11-20","close":8117.0},{"date":"2017-11-21","close":8144.0},{"date":"2017-11-22","close":8090.0},{"date":"2017-11-23","close":8162.0},{"date":"2017-11-24","close":8252.0},{"date":"2017-11-27","close":8180.0},{"date":"2017-11-28","close":8388.0},{"date":"2017-11-29","close":8433.0},{"date":"2017-11-30","close":8360.0},{"date":"2017-12-01","close":8225.0},{"date":"2017-12-04","close":8189.0},{"date":"2017-12-05","close":8216.0},{"date":"2017-12-06","close":8216.0},{"date":"2017-12-07","close":8171.0},{"date":"2017-12-08","close":8180.0},{"date":"2017-12-11","close":8279.0},{"date":"2017-12-12","close":8351.0},{"date":"2017-12-13","close":8324.0},{"date":"2017-12-14","close":8279.0},{"date":"2017-12-15","close":8099.0},{"date":"2017-12-18","close":8117.0},{"date":"2017-12-19","close":8054.0},{"date":"2017-12-20","close":7873.0},{"date":"2017-12-21","close":7585.0},{"date":"2017-12-22","close":7873.0},{"date":"2017-12-26","close":7801.0},{"date":"2017-12-27","close":7828.0},{"date":"2017-12-28","close":7864.0},{"date":"2018-01-02","close":6100.3018},{"date":"2018-01-03","close":6211.0898},{"date":"2018-01-04","close":6169.5444},{"date":"2018-01-05","close":6211.0898},{"date":"2018-01-08","close":6224.9399},{"date":"2018-01-09","close":6273.4082},{"date":"2018-01-10","close":6287.2578},{"date":"2018-01-11","close":6252.6362},{"date":"2018-01-12","close":6231.8638},{"date":"2018-01-15","close":6349.5762},{"date":"2018-01-16","close":6654.2456},{"date":"2018-01-17","close":6668.0942},{"date":"2018-01-18","close":7062.7788},{"date":"2018-01-19","close":7097.3999},{"date":"2018-01-22","close":6993.5356},{"date":"2018-01-23","close":7305.1284},{"date":"2018-01-24","close":7962.9365},{"date":"2018-01-25","close":8170.665},{"date":"2018-01-26","close":8274.5303},{"date":"2018-01-29","close":7893.6938},{"date":"2018-01-30","close":8378.3936},{"date":"2018-01-31","close":8309.1523},{"date":"2018-02-01","close":8447.6367},{"date":"2018-02-02","close":8309.1523},{"date":"2018-02-05","close":8274.5303},{"date":"2018-02-06","close":8066.8018},{"date":"2018-02-07","close":8343.7734},{"date":"2018-02-08","close":8413.0166},{"date":"2018-02-09","close":8343.7734},{"date":"2018-02-12","close":8551.5029},{"date":"2018-02-13","close":9590.1455},{"date":"2018-02-14","close":8863.0947},{"date":"2018-02-19","close":8551.5029},{"date":"2018-02-20","close":8413.0166},{"date":"2018-02-21","close":8066.8018},{"date":"2018-02-22","close":8136.0449},{"date":"2018-02-23","close":7478.2363},{"date":"2018-02-26","close":7374.3716},{"date":"2018-02-27","close":7201.2637},{"date":"2018-02-28","close":7443.6147},{"date":"2018-03-02","close":7270.5078},{"date":"2018-03-05","close":7097.3999},{"date":"2018-03-06","close":7166.6426},{"date":"2018-03-07","close":6889.6719},{"date":"2018-03-08","close":7305.1284},{"date":"2018-03-09","close":7443.6147},{"date":"2018-03-12","close":7443.6147},{"date":"2018-03-13","close":7305.1284},{"date":"2018-03-14","close":7201.2637},{"date":"2018-03-15","close":7235.8862},{"date":"2018-03-16","close":7478.2363},{"date":"2018-03-19","close":7512.8584},{"date":"2018-03-20","close":7443.6147},{"date":"2018-03-21","close":7270.5078},{"date":"2018-03-22","close":7408.9932},{"date":"2018-03-23","close":7132.022},{"date":"2018-03-26","close":7166.6426},{"date":"2018-03-27","close":7374.3716},{"date":"2018-03-28","close":7547.48},{"date":"2018-03-29","close":8136.0449},{"date":"2018-03-30","close":7755.2075},{"date":"2018-04-02","close":7582.1011},{"date":"2018-04-03","close":7755.2075},{"date":"2018-04-04","close":7547.48},{"date":"2018-04-05","close":7582.1011},{"date":"2018-04-06","close":7547.48},{"date":"2018-04-09","close":7374.3716},{"date":"2018-04-10","close":7201.2637},{"date":"2018-04-11","close":7443.6147},{"date":"2018-04-12","close":7339.75},{"date":"2018-04-13","close":7235.8862},{"date":"2018-04-16","close":7235.8862},{"date":"2018-04-17","close":7408.9932},{"date":"2018-04-18","close":7305.1284},{"date":"2018-04-19","close":7408.9932},{"date":"2018-04-20","close":7478.2363},{"date":"2018-04-23","close":7270.5078},{"date":"2018-04-24","close":7305.1284},{"date":"2018-04-25","close":7305.1284},{"date":"2018-04-26","close":7201.2637},{"date":"2018-04-27","close":7201.2637},{"date":"2018-04-30","close":7132.022},{"date":"2018-05-02","close":7478.2363},{"date":"2018-05-03","close":7512.8584},{"date":"2018-05-04","close":7443.6147},{"date":"2018-05-08","close":7235.8862},{"date":"2018-05-09","close":7201.2637},{"date":"2018-05-10","close":7408.9932},{"date":"2018-05-11","close":7512.8584},{"date":"2018-05-14","close":7859.0728},{"date":"2018-05-15","close":7893.6938},{"date":"2018-05-16","close":7512.8584},{"date":"2018-05-17","close":7547.48},{"date":"2018-05-18","close":7859.0728},{"date":"2018-05-21","close":7859.0728},{"date":"2018-05-23","close":7651.3438},{"date":"2018-05-24","close":7616.7217},{"date":"2018-05-25","close":7339.75},{"date":"2018-05-28","close":7339.75},{"date":"2018-05-29","close":7547.48},{"date":"2018-05-30","close":7582.1011},{"date":"2018-05-31","close":7478.2363},{"date":"2018-06-01","close":7408.9932},{"date":"2018-06-04","close":7339.75},{"date":"2018-06-05","close":7582.1011},{"date":"2018-06-07","close":7582.1011},{"date":"2018-06-08","close":7547.48},{"date":"2018-06-11","close":7547.48},{"date":"2018-06-12","close":7408.9932},{"date":"2018-06-14","close":7166.6426},{"date":"2018-06-15","close":6924.2935},{"date":"2018-06-18","close":6612.6997},{"date":"2018-06-19","close":6488.0625},{"date":"2018-06-20","close":6702.7153},{"date":"2018-06-21","close":6661.1694},{"date":"2018-06-22","close":6626.5483},{"date":"2018-06-25","close":6439.5928},{"date":"2018-06-26","close":6280.334},{"date":"2018-06-27","close":6308.0303},{"date":"2018-06-28","close":6183.3931},{"date":"2018-06-29","close":6183.3931},{"date":"2018-07-02","close":5975.6646},{"date":"2018-07-03","close":6231.8638},{"date":"2018-07-04","close":6377.2734},{"date":"2018-07-05","close":6287.2578},{"date":"2018-07-06","close":6342.6519},{"date":"2018-07-09","close":6245.7119},{"date":"2018-07-10","close":6432.6689},{"date":"2018-07-11","close":6404.9702},{"date":"2018-07-12","close":6467.2896},{"date":"2018-07-13","close":6598.8511},{"date":"2018-07-16","close":7062.7788},{"date":"2018-07-17","close":6924.2935},{"date":"2018-07-18","close":6889.6719},{"date":"2018-07-19","close":6924.2935},{"date":"2018-07-20","close":6924.2935},{"date":"2018-07-23","close":6758.1094},{"date":"2018-07-24","close":6820.4282},{"date":"2018-07-25","close":6820.4282},{"date":"2018-07-26","close":6806.5801},{"date":"2018-07-27","close":6806.5801},{"date":"2018-07-30","close":6785.8071},{"date":"2018-07-31","close":6716.5645},{"date":"2018-08-01","close":6716.5645},{"date":"2018-08-02","close":6709.6401},{"date":"2018-08-03","close":6993.5356},{"date":"2018-08-06","close":6924.2935},{"date":"2018-08-07","close":7201.2637},{"date":"2018-08-08","close":7339.75},{"date":"2018-08-09","close":7478.2363},{"date":"2018-08-10","close":7547.48},{"date":"2018-08-13","close":7166.6426},{"date":"2018-08-14","close":7235.8862},{"date":"2018-08-16","close":6924.2935},{"date":"2018-08-17","close":6792.7314},{"date":"2018-08-20","close":6765.0342},{"date":"2018-08-21","close":6626.5483},{"date":"2018-08-22","close":6501.9111},{"date":"2018-08-23","close":6446.5166},{"date":"2018-08-24","close":6342.6519},{"date":"2018-08-27","close":6370.3491},{"date":"2018-08-28","close":6404.9702},{"date":"2018-08-29","close":6391.1221},{"date":"2018-08-30","close":6321.8789},{"date":"2018-08-31","close":6363.4258},{"date":"2018-09-03","close":6384.1982},{"date":"2018-09-04","close":6411.8945},{"date":"2018-09-05","close":6508.8354},{"date":"2018-09-06","close":6474.2139},{"date":"2018-09-07","close":6432.6689},{"date":"2018-09-10","close":6377.2734},{"date":"2018-09-11","close":6321.8789},{"date":"2018-09-12","close":6328.8042},{"date":"2018-09-13","close":6335.728},{"date":"2018-09-14","close":6356.5005},{"date":"2018-09-17","close":6314.9551},{"date":"2018-09-18","close":6301.1064},{"date":"2018-09-19","close":6301.1064},{"date":"2018-09-20","close":6280.334},{"date":"2018-09-21","close":6266.4849},{"date":"2018-09-27","close":6328.8042},{"date":"2018-09-28","close":6425.7432},{"date":"2018-10-01","close":6370.3491},{"date":"2018-10-02","close":6411.8945},{"date":"2018-10-04","close":6425.7432},{"date":"2018-10-05","close":6404.9702},{"date":"2018-10-08","close":6411.8945},{"date":"2018-10-10","close":6342.6519},{"date":"2018-10-11","close":6294.1821},{"date":"2018-10-12","close":6224.9399},{"date":"2018-10-15","close":6100.3018},{"date":"2018-10-16","close":6031.0581},{"date":"2018-10-17","close":6051.8315},{"date":"2018-10-18","close":6121.0752},{"date":"2018-10-19","close":6065.6797},{"date":"2018-10-22","close":6031.0581},{"date":"2018-10-23","close":5941.0435},{"date":"2018-10-24","close":5774.8608},{"date":"2018-10-25","close":5740.2393},{"date":"2018-10-26","close":5400.9487},{"date":"2018-10-29","close":4770.8384},{"date":"2018-10-30","close":4756.9893},{"date":"2018-10-31","close":4833.1562},{"date":"2018-11-01","close":5137.8257},{"date":"2018-11-02","close":5345.5537},{"date":"2018-11-05","close":5574.0557},{"date":"2018-11-06","close":5574.0557},{"date":"2018-11-07","close":5560.207},{"date":"2018-11-08","close":5532.5107},{"date":"2018-11-09","close":5428.646},{"date":"2018-11-12","close":5560.207},{"date":"2018-11-13","close":5629.4497},{"date":"2018-11-14","close":5587.9048},{"date":"2018-11-15","close":5490.9639},{"date":"2018-11-16","close":5580.98},{"date":"2018-11-19","close":5781.7842},{"date":"2018-11-20","close":5677.9199},{"date":"2018-11-21","close":5567.1318},{"date":"2018-11-22","close":5539.4341},{"date":"2018-11-23","close":5560.207},{"date":"2018-11-26","close":5615.6011},{"date":"2018-11-27","close":5560.207},{"date":"2018-11-28","close":5560.207},{"date":"2018-11-29","close":5601.7529},{"date":"2018-11-30","close":5594.8291},{"date":"2018-12-03","close":5629.4497},{"date":"2018-12-04","close":5629.4497},{"date":"2018-12-05","close":5601.7529},{"date":"2018-12-06","close":5470.1914},{"date":"2018-12-07","close":5532.5107},{"date":"2018-12-10","close":5421.7207},{"date":"2018-12-11","close":5262.4624},{"date":"2018-12-12","close":5297.0845},{"date":"2018-12-13","close":5414.7974},{"date":"2018-12-14","close":5338.6294},{"date":"2018-12-17","close":5248.6138},{"date":"2018-12-18","close":5248.6138},{"date":"2018-12-19","close":5297.0845},{"date":"2018-12-20","close":5200.1431},{"date":"2018-12-21","close":5193.2197},{"date":"2018-12-24","close":5110.1274},{"date":"2018-12-26","close":4916.2471},{"date":"2018-12-27","close":5158.5981},{"date":"2018-12-28","close":5158.5981},{"date":"2019-01-02","close":5220.9175},{"date":"2019-01-03","close":5290.1602},{"date":"2019-01-04","close":5317.8564},{"date":"2019-01-07","close":5317.8564},{"date":"2019-01-08","close":5317.8564},{"date":"2019-01-09","close":5387.0996},{"date":"2019-01-10","close":5407.8721},{"date":"2019-01-11","close":5400.9487},{"date":"2019-01-14","close":5366.3267},{"date":"2019-01-15","close":5394.0244},{"date":"2019-01-16","close":5684.8438},{"date":"2019-01-17","close":5608.6777},{"date":"2019-01-18","close":5504.813},{"date":"2019-01-21","close":5539.4341},{"date":"2019-01-22","close":5546.3579},{"date":"2019-01-23","close":5539.4341},{"date":"2019-01-24","close":5539.4341},{"date":"2019-01-25","close":5525.585},{"date":"2019-01-28","close":5532.5107},{"date":"2019-01-29","close":5539.4341},{"date":"2019-01-30","close":5532.5107},{"date":"2019-01-31","close":5539.4341},{"date":"2019-02-01","close":5518.6616},{"date":"2019-02-07","close":5553.2827},{"date":"2019-02-08","close":5553.2827},{"date":"2019-02-11","close":5587.9048},{"date":"2019-02-12","close":5636.3745},{"date":"2019-02-13","close":5622.5259},{"date":"2019-02-14","close":5615.6011},{"date":"2019-02-15","close":5636.3745},{"date":"2019-02-18","close":5629.4497},{"date":"2019-02-19","close":5643.2988},{"date":"2019-02-20","close":5657.1475},{"date":"2019-02-21","close":5677.9199},{"date":"2019-02-22","close":5677.9199},{"date":"2019-02-25","close":5546.3579},{"date":"2019-02-26","close":5580.98},{"date":"2019-02-27","close":5553.2827},{"date":"2019-02-28","close":5546.3579},{"date":"2019-03-04","close":5636.3745},{"date":"2019-03-05","close":5947.9683},{"date":"2019-03-06","close":5864.877},{"date":"2019-03-07","close":5691.769},{"date":"2019-03-08","close":5788.709},{"date":"2019-03-11","close":5601.7529},{"date":"2019-03-12","close":5733.314},{"date":"2019-03-13","close":5608.6777},{"date":"2019-03-14","close":5615.6011},{"date":"2019-03-15","close":5629.4497},{"date":"2019-03-18","close":5664.0713},{"date":"2019-03-19","close":5754.0874},{"date":"2019-03-20","close":5885.6494},{"date":"2019-03-21","close":5809.4819},{"date":"2019-03-22","close":5823.3301},{"date":"2019-03-25","close":5761.0117},{"date":"2019-03-26","close":5767.936},{"date":"2019-03-27","close":5885.6494},{"date":"2019-03-28","close":5830.2549},{"date":"2019-03-29","close":5989.5127},{"date":"2019-04-01","close":5961.8164},{"date":"2019-04-02","close":6065.6797},{"date":"2019-04-03","close":6190.3179},{"date":"2019-04-04","close":6564.229},{"date":"2019-04-05","close":6889.6719},{"date":"2019-04-08","close":6993.5356},{"date":"2019-04-09","close":6993.5356},{"date":"2019-04-10","close":6744.2617},{"date":"2019-04-11","close":6730.4136},{"date":"2019-04-12","close":6432.6689},{"date":"2019-04-15","close":6591.9272},{"date":"2019-04-16","close":6453.4409},{"date":"2019-04-17","close":6404.9702},{"date":"2019-04-18","close":6335.728},{"date":"2019-04-19","close":6328.8042},{"date":"2019-04-22","close":6231.8638},{"date":"2019-04-23","close":6058.7559},{"date":"2019-04-24","close":5885.6494},{"date":"2019-04-25","close":6100.3018},{"date":"2019-04-26","close":6107.2261},{"date":"2019-04-29","close":6093.3774},{"date":"2019-04-30","close":6169.5444},{"date":"2019-05-02","close":6321.8789},{"date":"2019-05-03","close":6432.6689},{"date":"2019-05-07","close":6543.4565},{"date":"2019-05-08","close":6328.8042},{"date":"2019-05-09","close":6176.4692},{"date":"2019-05-10","close":6003.3618},{"date":"2019-05-13","close":5851.0278},{"date":"2019-05-14","close":5747.1631},{"date":"2019-05-15","close":5795.6333},{"date":"2019-05-16","close":5525.585},{"date":"2019-05-17","close":5345.5537},{"date":"2019-05-20","close":5387.0996},{"date":"2019-05-21","close":5435.5703},{"date":"2019-05-22","close":5428.646},{"date":"2019-05-23","close":5400.9487},{"date":"2019-05-24","close":5366.3267},{"date":"2019-05-27","close":5352.479},{"date":"2019-05-28","close":5394.0244},{"date":"2019-05-29","close":5394.0244},{"date":"2019-05-30","close":5331.7046},{"date":"2019-05-31","close":5359.4028},{"date":"2019-06-03","close":5331.7046},{"date":"2019-06-04","close":5345.5537},{"date":"2019-06-05","close":5345.5537},{"date":"2019-06-07","close":5463.2676},{"date":"2019-06-10","close":5546.3579},{"date":"2019-06-11","close":5594.8291},{"date":"2019-06-12","close":5705.6177},{"date":"2019-06-13","close":5726.3911},{"date":"2019-06-14","close":5726.3911},{"date":"2019-06-17","close":5726.3911},{"date":"2019-06-18","close":5726.3911},{"date":"2019-06-19","close":5733.314},{"date":"2019-06-20","close":5733.314},{"date":"2019-06-21","close":5580.98},{"date":"2019-06-24","close":5553.2827},{"date":"2019-06-25","close":5539.4341},{"date":"2019-06-26","close":5532.5107},{"date":"2019-06-27","close":5470.1914},{"date":"2019-06-28","close":5470.1914},{"date":"2019-07-01","close":5435.5703},{"date":"2019-07-02","close":5470.1914},{"date":"2019-07-03","close":5504.813},{"date":"2019-07-04","close":5622.5259},{"date":"2019-07-05","close":5622.5259},{"date":"2019-07-08","close":5539.4341},{"date":"2019-07-09","close":5608.6777},{"date":"2019-07-10","close":5636.3745},{"date":"2019-07-11","close":5643.2988},{"date":"2019-07-12","close":5518.6616},{"date":"2019-07-15","close":5428.646},{"date":"2019-07-16","close":5407.8721},{"date":"2019-07-17","close":5428.646},{"date":"2019-07-18","close":5643.2988},{"date":"2019-07-19","close":5733.314},{"date":"2019-07-22","close":5629.4497},{"date":"2019-07-23","close":5449.4185},{"date":"2019-07-24","close":5497.8892},{"date":"2019-07-25","close":5712.542},{"date":"2019-07-26","close":5601.7529},{"date":"2019-07-29","close":5754.0874},{"date":"2019-07-30","close":5719.4658},{"date":"2019-07-31","close":5518.6616},{"date":"2019-08-01","close":5601.7529},{"date":"2019-08-02","close":5567.1318},{"date":"2019-08-05","close":5442.4937},{"date":"2019-08-06","close":5463.2676},{"date":"2019-08-07","close":5359.4028},{"date":"2019-08-08","close":5130.9004},{"date":"2019-08-09","close":5179.3706},{"date":"2019-08-12","close":5186.2954},{"date":"2019-08-13","close":5186.2954},{"date":"2019-08-14","close":5421.7207},{"date":"2019-08-16","close":5380.1758},{"date":"2019-08-19","close":5463.2676},{"date":"2019-08-20","close":5463.2676},{"date":"2019-08-21","close":5449.4185},{"date":"2019-08-22","close":5407.8721},{"date":"2019-08-23","close":5400.9487},{"date":"2019-08-26","close":5262.4624},{"date":"2019-08-27","close":5331.7046},{"date":"2019-08-28","close":5366.3267},{"date":"2019-08-29","close":5421.7207},{"date":"2019-08-30","close":5435.5703},{"date":"2019-09-02","close":5394.0244},{"date":"2019-09-03","close":5241.6899},{"date":"2019-09-04","close":5269.3857},{"date":"2019-09-05","close":5283.2354},{"date":"2019-09-06","close":5290.1602},{"date":"2019-09-09","close":5248.6138},{"date":"2019-09-10","close":5248.6138},{"date":"2019-09-11","close":5248.6138},{"date":"2019-09-16","close":5248.6138},{"date":"2019-09-17","close":5220.9175},{"date":"2019-09-18","close":5241.6899},{"date":"2019-09-19","close":5220.9175},{"date":"2019-09-20","close":5241.6899},{"date":"2019-09-23","close":5207.0684},{"date":"2019-09-24","close":5207.0684},{"date":"2019-09-25","close":5179.3706},{"date":"2019-09-26","close":5165.522},{"date":"2019-09-27","close":5151.6738},{"date":"2019-09-30","close":5165.522},{"date":"2019-10-01","close":5151.6738},{"date":"2019-10-02","close":5151.6738},{"date":"2019-10-04","close":5137.8257},{"date":"2019-10-07","close":5054.7334},{"date":"2019-10-08","close":5006.2637},{"date":"2019-10-10","close":4971.6416},{"date":"2019-10-11","close":5068.5825},{"date":"2019-10-14","close":5047.8096},{"date":"2019-10-15","close":5248.6138},{"date":"2019-10-16","close":5304.0078},{"date":"2019-10-17","close":5387.0996},{"date":"2019-10-18","close":5428.646},{"date":"2019-10-21","close":5421.7207},{"date":"2019-10-22","close":5421.7207},{"date":"2019-10-23","close":5400.9487},{"date":"2019-10-24","close":5421.7207},{"date":"2019-10-25","close":5435.5703},{"date":"2019-10-28","close":5421.7207},{"date":"2019-10-29","close":5394.0244},{"date":"2019-10-30","close":5387.0996},{"date":"2019-10-31","close":5373.251},{"date":"2019-11-01","close":5414.7974},{"date":"2019-11-04","close":5310.9326},{"date":"2019-11-05","close":5283.2354},{"date":"2019-11-06","close":5290.1602},{"date":"2019-11-07","close":5297.0845},{"date":"2019-11-08","close":5304.0078},{"date":"2019-11-11","close":5262.4624},{"date":"2019-11-12","close":5110.1274},{"date":"2019-11-13","close":5110.1274},{"date":"2019-11-14","close":5193.2197},{"date":"2019-11-15","close":5248.6138},{"date":"2019-11-18","close":5227.8408},{"date":"2019-11-19","close":5193.2197},{"date":"2019-11-20","close":5123.9761},{"date":"2019-11-21","close":5047.8096},{"date":"2019-11-22","close":5040.8848},{"date":"2019-11-25","close":5033.9609},{"date":"2019-11-26","close":5027.0361},{"date":"2019-11-27","close":5020.1123},{"date":"2019-11-28","close":4992.4146},{"date":"2019-11-29","close":5033.9609},{"date":"2019-12-02","close":5013.188},{"date":"2019-12-03","close":4985.4902},{"date":"2019-12-04","close":4964.7178},{"date":"2019-12-05","close":4964.7178},{"date":"2019-12-06","close":4957.793},{"date":"2019-12-09","close":4881.6265},{"date":"2019-12-10","close":4860.854},{"date":"2019-12-11","close":4881.6265},{"date":"2019-12-12","close":4978.5664},{"date":"2019-12-13","close":5047.8096},{"date":"2019-12-16","close":5096.2788},{"date":"2019-12-17","close":5103.2041},{"date":"2019-12-18","close":5089.355},{"date":"2019-12-19","close":5103.2041},{"date":"2019-12-20","close":5006.2637},{"date":"2019-12-23","close":4937.0205},{"date":"2019-12-24","close":4930.0967},{"date":"2019-12-26","close":4853.9287},{"date":"2019-12-27","close":4926.2778},{"date":"2019-12-30","close":5010.7275},{"date":"2020-01-02","close":5045.9155},{"date":"2020-01-03","close":5024.8032},{"date":"2020-01-06","close":5003.6904},{"date":"2020-01-07","close":5067.0283},{"date":"2020-01-08","close":4877.0151},{"date":"2020-01-09","close":5010.7275},{"date":"2020-01-10","close":5017.7656},{"date":"2020-01-13","close":5052.9531},{"date":"2020-01-14","close":5081.1035},{"date":"2020-01-15","close":5102.2163},{"date":"2020-01-16","close":5102.2163},{"date":"2020-01-17","close":5271.1172},{"date":"2020-01-20","close":5524.4688},{"date":"2020-01-21","close":5475.2061},{"date":"2020-01-22","close":5418.9053},{"date":"2020-01-23","close":5418.9053},{"date":"2020-01-28","close":5242.9668},{"date":"2020-01-29","close":5250.0044},{"date":"2020-01-30","close":5003.6904},{"date":"2020-01-31","close":5088.1411},{"date":"2020-02-03","close":4968.5029},{"date":"2020-02-04","close":4919.2402},{"date":"2020-02-05","close":4926.2778},{"date":"2020-02-06","close":4940.3525},{"date":"2020-02-07","close":4996.6523},{"date":"2020-02-10","close":4933.3154},{"date":"2020-02-11","close":4975.54},{"date":"2020-02-12","close":5088.1411},{"date":"2020-02-13","close":5038.8774},{"date":"2020-02-14","close":5067.0283},{"date":"2020-02-17","close":5074.0654},{"date":"2020-02-18","close":5059.9907},{"date":"2020-02-19","close":5067.0283},{"date":"2020-02-20","close":5024.8032},{"date":"2020-02-21","close":4926.2778},{"date":"2020-02-24","close":4884.0527},{"date":"2020-02-25","close":4771.4521},{"date":"2020-02-26","close":4827.7524},{"date":"2020-02-27","close":4764.4146},{"date":"2020-02-28","close":4891.0898},{"date":"2020-03-02","close":4715.1523},{"date":"2020-03-03","close":4715.1523},{"date":"2020-03-04","close":4708.1138},{"date":"2020-03-05","close":4785.5278},{"date":"2020-03-06","close":4679.9644},{"date":"2020-03-09","close":4679.9644},{"date":"2020-03-10","close":4715.1523},{"date":"2020-03-11","close":4841.8276},{"date":"2020-03-12","close":4841.8276},{"date":"2020-03-13","close":4708.1138},{"date":"2020-03-16","close":4475.875},{"date":"2020-03-17","close":4398.4614},{"date":"2020-03-18","close":4356.2363},{"date":"2020-03-19","close":4292.8989},{"date":"2020-03-20","close":4222.5234},{"date":"2020-03-23","close":4025.4729},{"date":"2020-03-24","close":3983.2473},{"date":"2020-03-25","close":3976.209},{"date":"2020-03-26","close":3891.7593},{"date":"2020-03-27","close":3941.0222},{"date":"2020-03-30","close":3983.2473},{"date":"2020-03-31","close":4116.9604},{"date":"2020-04-01","close":4053.6223},{"date":"2020-04-02","close":4060.6604},{"date":"2020-04-03","close":4116.9604},{"date":"2020-04-06","close":4187.3354},{"date":"2020-04-07","close":4335.1245},{"date":"2020-04-08","close":4349.1997},{"date":"2020-04-09","close":4370.312},{"date":"2020-04-10","close":4349.1997},{"date":"2020-04-13","close":4370.312},{"date":"2020-04-14","close":4433.6494},{"date":"2020-04-16","close":4489.9497},{"date":"2020-04-17","close":4560.3257},{"date":"2020-04-20","close":4426.6128},{"date":"2020-04-21","close":4419.5747},{"date":"2020-04-22","close":4447.7251},{"date":"2020-04-23","close":4475.875},{"date":"2020-04-24","close":4447.7251},{"date":"2020-04-27","close":4475.875},{"date":"2020-04-28","close":4475.875},{"date":"2020-04-29","close":4532.1758},{"date":"2020-05-04","close":4525.1377},{"date":"2020-05-06","close":4623.6641},{"date":"2020-05-07","close":4785.5278},{"date":"2020-05-08","close":4926.2778},{"date":"2020-05-11","close":4926.2778},{"date":"2020-05-12","close":4898.1279},{"date":"2020-05-13","close":4736.2642},{"date":"2020-05-14","close":4743.3018},{"date":"2020-05-15","close":4482.9131},{"date":"2020-05-18","close":4377.3496},{"date":"2020-05-19","close":4496.9878},{"date":"2020-05-20","close":4525.1377},{"date":"2020-05-21","close":4658.8511},{"date":"2020-05-22","close":4616.626},{"date":"2020-05-25","close":4877.0151},{"date":"2020-05-26","close":4820.7153},{"date":"2020-05-27","close":4813.6777},{"date":"2020-05-28","close":4820.7153},{"date":"2020-05-29","close":4827.7524},{"date":"2020-06-01","close":4884.0527},{"date":"2020-06-02","close":4891.0898},{"date":"2020-06-03","close":4884.0527},{"date":"2020-06-04","close":4877.0151},{"date":"2020-06-05","close":4827.7524},{"date":"2020-06-08","close":4834.79},{"date":"2020-06-09","close":4869.9775},{"date":"2020-06-10","close":4891.0898},{"date":"2020-06-11","close":4841.8276},{"date":"2020-06-12","close":4827.7524},{"date":"2020-06-15","close":4574.4009},{"date":"2020-06-16","close":4764.4146},{"date":"2020-06-17","close":4701.0771},{"date":"2020-06-18","close":4504.0254},{"date":"2020-06-19","close":4532.1758},{"date":"2020-06-22","close":4504.0254},{"date":"2020-06-23","close":4398.4614},{"date":"2020-06-24","close":4356.2363},{"date":"2020-06-25","close":4285.8613},{"date":"2020-06-26","close":4194.373},{"date":"2020-06-29","close":4081.7722},{"date":"2020-06-30","close":4222.5234},{"date":"2020-07-01","close":4229.561},{"date":"2020-07-02","close":4229.561},{"date":"2020-07-03","close":4222.5234},{"date":"2020-07-06","close":4229.561},{"date":"2020-07-07","close":4222.5234},{"date":"2020-07-08","close":4250.6733},{"date":"2020-07-09","close":4264.749},{"date":"2020-07-10","close":4187.3354},{"date":"2020-07-13","close":4173.2603},{"date":"2020-07-14","close":4222.5234},{"date":"2020-07-15","close":4349.1997},{"date":"2020-07-16","close":4447.7251},{"date":"2020-07-17","close":4440.6875},{"date":"2020-07-20","close":4426.6128},{"date":"2020-07-21","close":4314.0117},{"date":"2020-07-22","close":4250.6733},{"date":"2020-07-23","close":4250.6733},{"date":"2020-07-24","close":4116.9604},{"date":"2020-07-27","close":4138.0732},{"date":"2020-07-28","close":4173.2603},{"date":"2020-07-29","close":4173.2603},{"date":"2020-07-30","close":4095.8479},{"date":"2020-07-31","close":4123.9985},{"date":"2020-08-03","close":4299.9365},{"date":"2020-08-04","close":4250.6733},{"date":"2020-08-05","close":4236.5986},{"date":"2020-08-06","close":4278.8237},{"date":"2020-08-07","close":4236.5986},{"date":"2020-08-10","close":4194.373},{"date":"2020-08-11","close":4349.1997},{"date":"2020-08-12","close":4250.6733},{"date":"2020-08-13","close":4271.7866},{"date":"2020-08-14","close":4335.1245},{"date":"2020-08-18","close":4257.7109},{"date":"2020-08-19","close":4208.4487},{"date":"2020-08-20","close":4046.5852},{"date":"2020-08-21","close":4116.9604},{"date":"2020-08-24","close":4152.1479},{"date":"2020-08-25","close":4278.8237},{"date":"2020-08-26","close":4278.8237},{"date":"2020-08-27","close":4264.749},{"date":"2020-08-28","close":4229.561},{"date":"2020-08-31","close":4278.8237},{"date":"2020-09-01","close":4271.7866},{"date":"2020-09-02","close":4335.1245},{"date":"2020-09-03","close":4314.0117},{"date":"2020-09-04","close":4321.0488},{"date":"2020-09-07","close":4349.1997},{"date":"2020-09-08","close":4363.2749},{"date":"2020-09-09","close":4335.1245},{"date":"2020-09-10","close":4356.2363},{"date":"2020-09-11","close":4363.2749},{"date":"2020-09-14","close":4398.4614},{"date":"2020-09-15","close":4398.4614},{"date":"2020-09-16","close":4412.5376},{"date":"2020-09-17","close":4398.4614},{"date":"2020-09-18","close":4426.6128},{"date":"2020-09-21","close":4433.6494},{"date":"2020-09-22","close":4433.6494},{"date":"2020-09-23","close":4271.7866},{"date":"2020-09-24","close":4159.1851},{"date":"2020-09-25","close":4180.2983},{"date":"2020-09-28","close":4257.7109},{"date":"2020-09-29","close":4264.749},{"date":"2020-10-05","close":4398.4614},{"date":"2020-10-06","close":4419.5747},{"date":"2020-10-07","close":4377.3496},{"date":"2020-10-08","close":4412.5376},{"date":"2020-10-12","close":4398.4614},{"date":"2020-10-13","close":4426.6128},{"date":"2020-10-14","close":4419.5747},{"date":"2020-10-15","close":4363.2749},{"date":"2020-10-16","close":4349.1997},{"date":"2020-10-19","close":4299.9365},{"date":"2020-10-20","close":4285.8613},{"date":"2020-10-21","close":4222.5234},{"date":"2020-10-22","close":4236.5986},{"date":"2020-10-23","close":4264.749},{"date":"2020-10-26","close":4229.561},{"date":"2020-10-27","close":4215.4858},{"date":"2020-10-28","close":4257.7109},{"date":"2020-10-29","close":4243.6367},{"date":"2020-10-30","close":4145.1108},{"date":"2020-11-02","close":4243.6367},{"date":"2020-11-03","close":4243.6367},{"date":"2020-11-04","close":4229.561},{"date":"2020-11-05","close":4314.0117},{"date":"2020-11-06","close":4328.0869},{"date":"2020-11-09","close":4349.1997},{"date":"2020-11-10","close":4482.9131},{"date":"2020-11-11","close":4926.2778},{"date":"2020-11-12","close":4834.79},{"date":"2020-11-13","close":5038.8774},{"date":"2020-11-16","close":5031.8408},{"date":"2020-11-17","close":4933.3154},{"date":"2020-11-18","close":5010.7275},{"date":"2020-11-19","close":4968.5029},{"date":"2020-11-20","close":5017.7656},{"date":"2020-11-23","close":5200.7422},{"date":"2020-11-24","close":5186.6665},{"date":"2020-11-25","close":5102.2163},{"date":"2020-11-26","close":5200.7422},{"date":"2020-11-27","close":5137.4038},{"date":"2020-11-30","close":5193.7041},{"date":"2020-12-01","close":5200.7422},{"date":"2020-12-02","close":5193.7041},{"date":"2020-12-03","close":5207.7793},{"date":"2020-12-04","close":5186.6665},{"date":"2020-12-07","close":5172.5913},{"date":"2020-12-08","close":5095.1782},{"date":"2020-12-09","close":5172.5913},{"date":"2020-12-10","close":5158.5161},{"date":"2020-12-11","close":5130.3657},{"date":"2020-12-14","close":5031.8408},{"date":"2020-12-15","close":5151.4785},{"date":"2020-12-16","close":5137.4038},{"date":"2020-12-17","close":5074.0654},{"date":"2020-12-18","close":5102.2163},{"date":"2020-12-21","close":5109.2534},{"date":"2020-12-22","close":4961.4653},{"date":"2020-12-23","close":4933.3154},{"date":"2020-12-24","close":5067.0283},{"date":"2020-12-28","close":4926.2778},{"date":"2020-12-29","close":5114.2559},{"date":"2020-12-30","close":5042.7285},{"date":"2021-01-04","close":5042.728},{"date":"2021-01-05","close":5064.1865},{"date":"2021-01-06","close":5099.9502},{"date":"2021-01-07","close":5164.3262},{"date":"2021-01-08","close":5150.0205},{"date":"2021-01-11","close":5121.4087},{"date":"2021-01-12","close":5128.5615},{"date":"2021-01-13","close":5042.728},{"date":"2021-01-14","close":5035.5747},{"date":"2021-01-15","close":5014.1167},{"date":"2021-01-18","close":4935.4355},{"date":"2021-01-19","close":5028.4229},{"date":"2021-01-20","close":5078.4922},{"date":"2021-01-21","close":5293.0762},{"date":"2021-01-22","close":5328.8408},{"date":"2021-01-25","close":5357.4517},{"date":"2021-01-26","close":5343.1455},{"date":"2021-01-27","close":5271.6182},{"date":"2021-01-28","close":5221.5479},{"date":"2021-01-29","close":5014.1167},{"date":"2021-02-01","close":4863.9077},{"date":"2021-02-02","close":4935.4355},{"date":"2021-02-03","close":4971.2002},{"date":"2021-02-04","close":5178.6313},{"date":"2021-02-05","close":5357.4517},{"date":"2021-02-08","close":5214.3955},{"date":"2021-02-09","close":5264.4648},{"date":"2021-02-10","close":5350.2988},{"date":"2021-02-15","close":5543.4243},{"date":"2021-02-16","close":5636.4106},{"date":"2021-02-17","close":5614.9536},{"date":"2021-02-18","close":5614.9536},{"date":"2021-02-19","close":5579.188},{"date":"2021-02-22","close":5428.98},{"date":"2021-02-23","close":5436.1323},{"date":"2021-02-24","close":5293.0762},{"date":"2021-02-25","close":5314.5347},{"date":"2021-02-26","close":5328.8408},{"date":"2021-03-02","close":5357.4517},{"date":"2021-03-03","close":5421.8267},{"date":"2021-03-04","close":5457.5908},{"date":"2021-03-05","close":5500.5078},{"date":"2021-03-08","close":5493.355},{"date":"2021-03-09","close":5436.1323},{"date":"2021-03-10","close":5378.9102},{"date":"2021-03-11","close":5371.7573},{"date":"2021-03-12","close":5428.98},{"date":"2021-03-15","close":5479.0493},{"date":"2021-03-16","close":5543.4243},{"date":"2021-03-17","close":5521.9658},{"date":"2021-03-18","close":5607.7993},{"date":"2021-03-19","close":5679.3281},{"date":"2021-03-22","close":5665.0225},{"date":"2021-03-23","close":5629.2578},{"date":"2021-03-24","close":5665.0225},{"date":"2021-03-25","close":5722.2446},{"date":"2021-03-26","close":5686.4805},{"date":"2021-03-29","close":5650.7168},{"date":"2021-03-30","close":5636.4106},{"date":"2021-03-31","close":5450.438},{"date":"2021-04-01","close":5364.6045},{"date":"2021-04-02","close":5121.4087},{"date":"2021-04-05","close":5006.9644},{"date":"2021-04-06","close":5314.5347},{"date":"2021-04-07","close":5321.6875},{"date":"2021-04-08","close":5364.6045},{"date":"2021-04-09","close":5457.5908},{"date":"2021-04-12","close":5514.8135},{"date":"2021-04-13","close":5371.7573},{"date":"2021-04-14","close":5364.6045},{"date":"2021-04-15","close":5386.063},{"date":"2021-04-16","close":5300.2295},{"date":"2021-04-19","close":5343.1455},{"date":"2021-04-20","close":5307.3823},{"date":"2021-04-21","close":5350.2988},{"date":"2021-04-22","close":5293.0762},{"date":"2021-04-23","close":5357.4517},{"date":"2021-04-26","close":5293.0762},{"date":"2021-04-27","close":5314.5347},{"date":"2021-04-28","close":5243.0068},{"date":"2021-04-29","close":5228.7012},{"date":"2021-04-30","close":5150.0205},{"date":"2021-05-03","close":5171.4785},{"date":"2021-05-04","close":5228.7012},{"date":"2021-05-06","close":5257.3125},{"date":"2021-05-07","close":5314.5347},{"date":"2021-05-10","close":5364.6045},{"date":"2021-05-11","close":5350.2988},{"date":"2021-05-12","close":5150.0205},{"date":"2021-05-13","close":5293.0762},{"date":"2021-05-14","close":5314.5347},{"date":"2021-05-17","close":5350.2988},{"date":"2021-05-18","close":5471.897},{"date":"2021-05-20","close":5507.6602},{"date":"2021-05-21","close":5428.98},{"date":"2021-05-24","close":5371.7573},{"date":"2021-05-25","close":5378.9102},{"date":"2021-05-26","close":5378.9102},{"date":"2021-05-27","close":5378.9102},{"date":"2021-05-28","close":5436.1323},{"date":"2021-05-31","close":5443.2856},{"date":"2021-06-01","close":5650.7168},{"date":"2021-06-02","close":5729.3975},{"date":"2021-06-03","close":5758.0088},{"date":"2021-06-04","close":5943.9819},{"date":"2021-06-07","close":6008.3564},{"date":"2021-06-08","close":6008.3564},{"date":"2021-06-09","close":6079.8853},{"date":"2021-06-10","close":6079.8853},{"date":"2021-06-11","close":6187.1772},{"date":"2021-06-14","close":6222.9414},{"date":"2021-06-15","close":5936.8291},{"date":"2021-06-16","close":5986.8989},{"date":"2021-06-17","close":6015.5103},{"date":"2021-06-18","close":5872.4531},{"date":"2021-06-21","close":5743.7031},{"date":"2021-06-22","close":5943.9819},{"date":"2021-06-23","close":5908.2178},{"date":"2021-06-24","close":5808.0776},{"date":"2021-06-25","close":5915.3706},{"date":"2021-06-28","close":5965.4404},{"date":"2021-06-29","close":5979.7451},{"date":"2021-06-30","close":5979.7451},{"date":"2021-07-01","close":6051.2734},{"date":"2021-07-02","close":6029.8149},{"date":"2021-07-05","close":6122.8018},{"date":"2021-07-06","close":6036.9683},{"date":"2021-07-07","close":5936.8291},{"date":"2021-07-08","close":5765.1616},{"date":"2021-07-09","close":5586.3413},{"date":"2021-07-12","close":5765.1616},{"date":"2021-07-13","close":5879.6064},{"date":"2021-07-14","close":5936.8291},{"date":"2021-07-15","close":6101.3433},{"date":"2021-07-16","close":6001.2041},{"date":"2021-07-19","close":5994.0513},{"date":"2021-07-20","close":5829.5366},{"date":"2021-07-21","close":5865.3008},{"date":"2021-07-22","close":5843.8428},{"date":"2021-07-23","close":5836.6899},{"date":"2021-07-26","close":5758.0088},{"date":"2021-07-27","close":5707.939},{"date":"2021-07-28","close":5679.3281},{"date":"2021-07-29","close":5693.6333},{"date":"2021-07-30","close":5793.7734},{"date":"2021-08-02","close":5672.1753},{"date":"2021-08-03","close":5707.939},{"date":"2021-08-04","close":5765.1616},{"date":"2021-08-05","close":5758.0088},{"date":"2021-08-06","close":5736.5513},{"date":"2021-08-09","close":5707.939},{"date":"2021-08-10","close":5643.564},{"date":"2021-08-11","close":5593.4941},{"date":"2021-08-12","close":5521.9658},{"date":"2021-08-13","close":5407.521},{"date":"2021-08-17","close":5479.0493},{"date":"2021-08-18","close":5457.5908},{"date":"2021-08-19","close":5264.4648},{"date":"2021-08-20","close":5157.1729},{"date":"2021-08-23","close":5178.6313},{"date":"2021-08-24","close":5293.0762},{"date":"2021-08-25","close":5386.063},{"date":"2021-08-26","close":5521.9658},{"date":"2021-08-27","close":5636.4106},{"date":"2021-08-30","close":5636.4106},{"date":"2021-08-31","close":5600.647},{"date":"2021-09-01","close":5364.6045},{"date":"2021-09-02","close":5364.6045},{"date":"2021-09-03","close":5636.4106},{"date":"2021-09-06","close":5700.7861},{"date":"2021-09-07","close":5772.3145},{"date":"2021-09-08","close":5693.6333},{"date":"2021-09-09","close":5672.1753},{"date":"2021-09-10","close":5629.2578},{"date":"2021-09-13","close":5572.0356},{"date":"2021-09-14","close":5650.7168},{"date":"2021-09-15","close":5765.1616},{"date":"2021-09-16","close":5657.8691},{"date":"2021-09-17","close":5700.7861},{"date":"2021-09-23","close":6087.0381},{"date":"2021-09-24","close":6029.8149},{"date":"2021-09-27","close":6079.8853},{"date":"2021-09-28","close":5886.7593},{"date":"2021-09-29","close":5936.8291},{"date":"2021-09-30","close":5872.4531},{"date":"2021-10-01","close":5686.4805},{"date":"2021-10-05","close":5743.7031},{"date":"2021-10-06","close":5715.0923},{"date":"2021-10-07","close":5843.8428},{"date":"2021-10-08","close":5986.8989},{"date":"2021-10-12","close":5943.9819},{"date":"2021-10-13","close":6244.3999},{"date":"2021-10-14","close":6172.8716},{"date":"2021-10-15","close":6258.7051},{"date":"2021-10-18","close":6072.7324},{"date":"2021-10-19","close":6058.4263},{"date":"2021-10-20","close":5958.2876},{"date":"2021-10-21","close":5865.3008},{"date":"2021-10-22","close":5850.9951},{"date":"2021-10-25","close":6022.6631},{"date":"2021-10-26","close":6044.1211},{"date":"2021-10-27","close":5951.1338},{"date":"2021-10-28","close":5758.0088},{"date":"2021-10-29","close":5908.2178},{"date":"2021-11-01","close":6001.2041},{"date":"2021-11-02","close":6072.7324},{"date":"2021-11-03","close":6036.9683},{"date":"2021-11-04","close":6044.1211},{"date":"2021-11-05","close":5901.0649},{"date":"2021-11-08","close":6065.5796},{"date":"2021-11-09","close":6072.7324},{"date":"2021-11-10","close":5843.8428},{"date":"2021-11-11","close":5636.4106},{"date":"2021-11-12","close":5672.1753},{"date":"2021-11-15","close":5829.5366},{"date":"2021-11-16","close":5607.7993},{"date":"2021-11-17","close":5400.3682},{"date":"2021-11-18","close":5436.1323},{"date":"2021-11-19","close":5421.8267},{"date":"2021-11-22","close":5400.3682},{"date":"2021-11-23","close":5414.6743},{"date":"2021-11-24","close":5386.063},{"date":"2021-11-25","close":5235.8535},{"date":"2021-11-26","close":5107.1035},{"date":"2021-11-29","close":5064.1865},{"date":"2021-11-30","close":4778.0747},{"date":"2021-12-01","close":4785.2266},{"date":"2021-12-02","close":4849.603},{"date":"2021-12-03","close":4992.6587},{"date":"2021-12-06","close":5128.5615},{"date":"2021-12-07","close":5185.7842},{"date":"2021-12-08","close":5200.0898},{"date":"2021-12-09","close":5164.3262},{"date":"2021-12-10","close":5250.1597},{"date":"2021-12-13","close":5243.0068},{"date":"2021-12-14","close":5171.4785},{"date":"2021-12-15","close":5114.2563},{"date":"2021-12-16","close":5078.4922},{"date":"2021-12-17","close":5078.4922},{"date":"2021-12-20","close":4964.0474},{"date":"2021-12-21","close":4885.3662},{"date":"2021-12-22","close":4935.4355},{"date":"2021-12-23","close":5042.728},{"date":"2021-12-24","close":5107.1035},{"date":"2021-12-27","close":5085.645},{"date":"2021-12-28","close":5085.645},{"date":"2021-12-29","close":5094.9507},{"date":"2021-12-30","close":5073.1465},{"date":"2022-01-03","close":6331.0},{"date":"2022-01-04","close":5109.4873},{"date":"2022-01-05","close":5102.2188},{"date":"2022-01-06","close":5102.2188},{"date":"2022-01-07","close":5116.7544},{"date":"2022-01-10","close":5124.0234},{"date":"2022-01-11","close":5225.7764},{"date":"2022-01-12","close":5312.9946},{"date":"2022-01-13","close":5371.1401},{"date":"2022-01-14","close":5342.0669},{"date":"2022-01-17","close":5349.3345},{"date":"2022-01-18","close":5480.1611},{"date":"2022-01-19","close":5312.9946},{"date":"2022-01-20","close":5312.9946},{"date":"2022-01-21","close":5291.1904},{"date":"2022-01-24","close":5174.9004},{"date":"2022-01-25","close":5080.4146},{"date":"2022-01-26","close":5080.4146},{"date":"2022-01-27","close":4956.8564},{"date":"2022-01-28","close":5065.8784},{"date":"2022-02-03","close":5218.5093},{"date":"2022-02-04","close":5400.2114},{"date":"2022-02-07","close":5472.8931},{"date":"2022-02-08","close":5472.8931},{"date":"2022-02-09","close":5472.8931},{"date":"2022-02-10","close":5291.1904},{"date":"2022-02-11","close":5254.8496},{"date":"2022-02-14","close":5174.9004},{"date":"2022-02-15","close":5153.0962},{"date":"2022-02-16","close":5356.603},{"date":"2022-02-17","close":5436.5527},{"date":"2022-02-18","close":5429.2837},{"date":"2022-02-21","close":5429.2837},{"date":"2022-02-22","close":5429.2837},{"date":"2022-02-23","close":5429.2837},{"date":"2022-02-24","close":5334.7988},{"date":"2022-02-25","close":5371.1401},{"date":"2022-02-28","close":5371.1401},{"date":"2022-03-02","close":5610.9873},{"date":"2022-03-03","close":5596.4507},{"date":"2022-03-04","close":5596.4507},{"date":"2022-03-07","close":5770.8857},{"date":"2022-03-08","close":5749.0815},{"date":"2022-03-10","close":5749.0815},{"date":"2022-03-11","close":5807.2271},{"date":"2022-03-14","close":5814.4946},{"date":"2022-03-15","close":5959.8574},{"date":"2022-03-16","close":6083.415},{"date":"2022-03-17","close":6025.27},{"date":"2022-03-18","close":6032.5381},{"date":"2022-03-21","close":6032.5381},{"date":"2022-03-22","close":5974.3936},{"date":"2022-03-23","close":5887.1763},{"date":"2022-03-24","close":5814.4946},{"date":"2022-03-25","close":5814.4946},{"date":"2022-03-28","close":5807.2271},{"date":"2022-03-29","close":5778.1538},{"date":"2022-03-30","close":5786.916},{"date":"2022-03-31","close":5924.1235},{"date":"2022-04-01","close":6182.396},{"date":"2022-04-04","close":6255.0347},{"date":"2022-04-05","close":6263.1064},{"date":"2022-04-06","close":6255.0347},{"date":"2022-04-07","close":6117.8271},{"date":"2022-04-08","close":6142.041},{"date":"2022-04-11","close":6101.6855},{"date":"2022-04-12","close":5980.6206},{"date":"2022-04-13","close":6037.1177},{"date":"2022-04-14","close":6053.2598},{"date":"2022-04-15","close":6061.3311},{"date":"2022-04-18","close":6133.9697},{"date":"2022-04-19","close":6012.9043},{"date":"2022-04-20","close":6045.1885},{"date":"2022-04-21","close":6190.4668},{"date":"2022-04-22","close":6206.6094},{"date":"2022-04-25","close":6053.2598},{"date":"2022-04-26","close":6109.7568},{"date":"2022-04-27","close":6085.5439},{"date":"2022-04-28","close":6214.6797},{"date":"2022-04-29","close":6214.6797},{"date":"2022-05-02","close":6182.396},{"date":"2022-05-03","close":6230.8218},{"date":"2022-05-04","close":6133.9697},{"date":"2022-05-06","close":5964.4785},{"date":"2022-05-09","close":7240.0},{"date":"2022-05-10","close":5827.2715},{"date":"2022-05-11","close":5762.7031},{"date":"2022-05-12","close":5657.7793},{"date":"2022-05-13","close":5738.4902},{"date":"2022-05-16","close":5811.1294},{"date":"2022-05-17","close":5730.4189},{"date":"2022-05-18","close":5488.2886},{"date":"2022-05-19","close":5302.6553},{"date":"2022-05-20","close":5318.7974},{"date":"2022-05-23","close":5351.0815},{"date":"2022-05-24","close":5310.7266},{"date":"2022-05-25","close":5262.2998},{"date":"2022-05-26","close":5246.1582},{"date":"2022-05-27","close":5318.7974},{"date":"2022-05-30","close":5407.5786},{"date":"2022-05-31","close":5359.1519},{"date":"2022-06-02","close":5391.436},{"date":"2022-06-03","close":5415.6489},{"date":"2022-06-07","close":5375.2939},{"date":"2022-06-08","close":5375.2939},{"date":"2022-06-09","close":5310.7266},{"date":"2022-06-10","close":5278.4424},{"date":"2022-06-13","close":4979.8145},{"date":"2022-06-14","close":4923.3174},{"date":"2022-06-15","close":4850.6787},{"date":"2022-06-16","close":4858.7495},{"date":"2022-06-17","close":4834.5366},{"date":"2022-06-20","close":4665.0449},{"date":"2022-06-21","close":4721.542},{"date":"2022-06-22","close":4560.1221},{"date":"2022-06-23","close":4487.4829},{"date":"2022-06-24","close":4584.335},{"date":"2022-06-27","close":4681.1875},{"date":"2022-06-28","close":4665.0449},{"date":"2022-06-29","close":4576.2637},{"date":"2022-06-30","close":4552.0513},{"date":"2022-07-01","close":4495.5542},{"date":"2022-07-04","close":4398.7017},{"date":"2022-07-05","close":4503.625},{"date":"2022-07-06","close":4487.4829},{"date":"2022-07-07","close":4503.625},{"date":"2022-07-08","close":4430.9863},{"date":"2022-07-11","close":4245.353},{"date":"2022-07-12","close":4237.2817},{"date":"2022-07-13","close":4334.1338},{"date":"2022-07-14","close":4390.6304},{"date":"2022-07-15","close":4430.9863},{"date":"2022-07-18","close":4592.4058},{"date":"2022-07-19","close":4640.832},{"date":"2022-07-20","close":4600.4771},{"date":"2022-07-21","close":4487.4829},{"date":"2022-07-22","close":4471.3413},{"date":"2022-07-25","close":4535.9092},{"date":"2022-07-26","close":4640.832},{"date":"2022-07-27","close":4681.1875},{"date":"2022-07-28","close":4608.5483},{"date":"2022-07-29","close":4584.335},{"date":"2022-08-01","close":4600.4771},{"date":"2022-08-02","close":4527.8379},{"date":"2022-08-03","close":4535.9092},{"date":"2022-08-04","close":4681.1875},{"date":"2022-08-05","close":4713.4717},{"date":"2022-08-08","close":4656.9741},{"date":"2022-08-09","close":4600.4771},{"date":"2022-08-10","close":4640.832},{"date":"2022-08-11","close":4681.1875},{"date":"2022-08-12","close":4721.542},{"date":"2022-08-16","close":4753.8267},{"date":"2022-08-17","close":4648.9033},{"date":"2022-08-18","close":4737.6846},{"date":"2022-08-19","close":4745.7554},{"date":"2022-08-22","close":4632.7612},{"date":"2022-08-23","close":4543.98},{"date":"2022-08-24","close":4592.4058},{"date":"2022-08-25","close":4656.9741},{"date":"2022-08-26","close":4648.9033},{"date":"2022-08-29","close":4471.3413},{"date":"2022-08-30","close":4487.4829},{"date":"2022-08-31","close":4511.6963},{"date":"2022-09-01","close":4463.2695},{"date":"2022-09-02","close":4535.9092},{"date":"2022-09-05","close":4519.7666},{"date":"2022-09-06","close":4568.1934},{"date":"2022-09-07","close":4552.0513},{"date":"2022-09-08","close":4560.1221},{"date":"2022-09-13","close":4640.832},{"date":"2022-09-14","close":4568.1934},{"date":"2022-09-15","close":4592.4058},{"date":"2022-09-16","close":4592.4058},{"date":"2022-09-19","close":4673.1167},{"date":"2022-09-20","close":4810.3237},{"date":"2022-09-21","close":4761.897},{"date":"2022-09-22","close":4648.9033},{"date":"2022-09-23","close":4608.5483},{"date":"2022-09-26","close":4358.3467},{"date":"2022-09-27","close":4374.4888},{"date":"2022-09-28","close":4277.6372},{"date":"2022-09-29","close":4277.6372},{"date":"2022-09-30","close":4180.7847},{"date":"2022-10-04","close":4156.5718},{"date":"2022-10-05","close":4124.2871},{"date":"2022-10-06","close":4164.6426},{"date":"2022-10-07","close":4164.6426},{"date":"2022-10-11","close":3938.6541},{"date":"2022-10-12","close":3930.5833},{"date":"2022-10-13","close":3833.7312},{"date":"2022-10-14","close":4003.2222},{"date":"2022-10-17","close":4015.3291},{"date":"2022-10-18","close":4092.0032},{"date":"2022-10-19","close":4051.6482},{"date":"2022-10-20","close":4051.6482},{"date":"2022-10-21","close":4015.3291},{"date":"2022-10-24","close":4108.145},{"date":"2022-10-25","close":4277.6372},{"date":"2022-10-26","close":4301.8501},{"date":"2022-10-27","close":4334.1338},{"date":"2022-10-28","close":4293.7788},{"date":"2022-10-31","close":4519.7666},{"date":"2022-11-01","close":4592.4058},{"date":"2022-11-02","close":4511.6963},{"date":"2022-11-03","close":4511.6963},{"date":"2022-11-04","close":4511.6963},{"date":"2022-11-07","close":4439.0566},{"date":"2022-11-08","close":4479.4121},{"date":"2022-11-09","close":4447.1274},{"date":"2022-11-10","close":4374.4888},{"date":"2022-11-11","close":4455.1987},{"date":"2022-11-14","close":4390.6304},{"date":"2022-11-15","close":4584.335},{"date":"2022-11-16","close":4713.4717},{"date":"2022-11-17","close":4648.9033},{"date":"2022-11-18","close":4511.6963},{"date":"2022-11-21","close":4527.8379},{"date":"2022-11-22","close":4576.2637},{"date":"2022-11-23","close":4681.1875},{"date":"2022-11-24","close":4681.1875},{"date":"2022-11-25","close":4624.6899},{"date":"2022-11-28","close":4632.7612},{"date":"2022-11-29","close":4616.6196},{"date":"2022-11-30","close":4713.4717},{"date":"2022-12-01","close":4745.7554},{"date":"2022-12-02","close":4753.8267},{"date":"2022-12-05","close":4697.3296},{"date":"2022-12-06","close":4600.4771},{"date":"2022-12-07","close":4430.9863},{"date":"2022-12-08","close":4422.9146},{"date":"2022-12-09","close":4503.625},{"date":"2022-12-12","close":4535.9092},{"date":"2022-12-13","close":4632.7612},{"date":"2022-12-14","close":4713.4717},{"date":"2022-12-15","close":4616.6196},{"date":"2022-12-16","close":4592.4058},{"date":"2022-12-19","close":4535.9092},{"date":"2022-12-20","close":4406.7725},{"date":"2022-12-21","close":4439.0566},{"date":"2022-12-22","close":4511.6963},{"date":"2022-12-23","close":4414.8442},{"date":"2022-12-26","close":4398.7017},{"date":"2022-12-27","close":4382.5596},{"date":"2022-12-28","close":4475.5352},{"date":"2022-12-29","close":4269.4795},{"date":"2023-01-02","close":4426.082},{"date":"2023-01-03","close":4187.0571},{"date":"2023-01-04","close":4310.6909},{"date":"2023-01-05","close":4459.0508},{"date":"2023-01-06","close":4516.7466},{"date":"2023-01-09","close":4623.8955},{"date":"2023-01-10","close":4623.8955},{"date":"2023-01-11","close":4656.8652},{"date":"2023-01-12","close":4656.8652},{"date":"2023-01-13","close":4656.8652},{"date":"2023-01-16","close":4706.3179},{"date":"2023-01-17","close":4648.6226},{"date":"2023-01-18","close":4615.6528},{"date":"2023-01-19","close":4541.4731},{"date":"2023-01-20","close":4533.231},{"date":"2023-01-25","close":4656.8652},{"date":"2023-01-26","close":4665.1069},{"date":"2023-01-27","close":4656.8652},{"date":"2023-01-30","close":4648.6226},{"date":"2023-01-31","close":4656.8652},{"date":"2023-02-01","close":4764.0137},{"date":"2023-02-02","close":4706.3179},{"date":"2023-02-03","close":4722.8027},{"date":"2023-02-06","close":4731.0444},{"date":"2023-02-07","close":4755.7715},{"date":"2023-02-08","close":4755.7715},{"date":"2023-02-09","close":4722.8027},{"date":"2023-02-10","close":5052.4922},{"date":"2023-02-13","close":5101.9458},{"date":"2023-02-14","close":5019.5234},{"date":"2023-02-15","close":4838.1938},{"date":"2023-02-16","close":4862.9204},{"date":"2023-02-17","close":4706.3179},{"date":"2023-02-20","close":4731.0444},{"date":"2023-02-21","close":4755.7715},{"date":"2023-02-22","close":4731.0444},{"date":"2023-02-23","close":4788.7402},{"date":"2023-02-24","close":4706.3179},{"date":"2023-02-27","close":4772.2559},{"date":"2023-02-28","close":4862.9204},{"date":"2023-03-02","close":4846.4365},{"date":"2023-03-03","close":4805.2251},{"date":"2023-03-06","close":4887.6475},{"date":"2023-03-07","close":4829.9521},{"date":"2023-03-08","close":4796.9829},{"date":"2023-03-09","close":4747.5288},{"date":"2023-03-10","close":4623.8955},{"date":"2023-03-13","close":4607.4111},{"date":"2023-03-14","close":4294.2065},{"date":"2023-03-15","close":4417.8403},{"date":"2023-03-16","close":4376.6294},{"date":"2023-03-17","close":4533.231},{"date":"2023-03-20","close":4459.0508},{"date":"2023-03-21","close":4426.082},{"date":"2023-03-22","close":4467.293},{"date":"2023-03-23","close":4393.1138},{"date":"2023-03-24","close":4475.5352},{"date":"2023-03-27","close":4459.0508},{"date":"2023-03-28","close":4475.5352},{"date":"2023-03-29","close":4442.5664},{"date":"2023-03-30","close":4434.3247},{"date":"2023-03-31","close":4475.5352},{"date":"2023-04-03","close":4557.9575},{"date":"2023-04-04","close":4854.6782},{"date":"2023-04-05","close":4739.2871},{"date":"2023-04-06","close":4599.1689},{"date":"2023-04-07","close":4706.3179},{"date":"2023-04-10","close":4623.8955},{"date":"2023-04-11","close":4656.8652},{"date":"2023-04-12","close":4656.8652},{"date":"2023-04-13","close":4689.8335},{"date":"2023-04-14","close":4698.0762},{"date":"2023-04-17","close":4714.5605},{"date":"2023-04-18","close":4731.0444},{"date":"2023-04-19","close":4747.5288},{"date":"2023-04-20","close":4566.2002},{"date":"2023-04-21","close":4459.0508},{"date":"2023-04-24","close":4368.3862},{"date":"2023-04-25","close":4434.3247},{"date":"2023-04-26","close":4450.8086},{"date":"2023-04-27","close":4516.7466},{"date":"2023-04-28","close":4459.0508},{"date":"2023-05-02","close":4475.5352},{"date":"2023-05-03","close":4508.5044},{"date":"2023-05-04","close":4541.4731},{"date":"2023-05-08","close":4566.2002},{"date":"2023-05-09","close":4524.9893},{"date":"2023-05-10","close":4599.1689},{"date":"2023-05-11","close":4632.1377},{"date":"2023-05-12","close":4516.7466},{"date":"2023-05-15","close":4508.5044},{"date":"2023-05-16","close":4516.7466},{"date":"2023-05-17","close":4681.5913},{"date":"2023-05-18","close":4714.5605},{"date":"2023-05-19","close":4706.3179},{"date":"2023-05-22","close":4706.3179},{"date":"2023-05-23","close":4731.0444},{"date":"2023-05-24","close":4731.0444},{"date":"2023-05-25","close":4615.6528},{"date":"2023-05-26","close":4656.8652},{"date":"2023-05-30","close":4755.7715},{"date":"2023-05-31","close":4698.0762},{"date":"2023-06-01","close":4755.7715},{"date":"2023-06-02","close":4755.7715},{"date":"2023-06-05","close":4821.7095},{"date":"2023-06-07","close":4805.2251},{"date":"2023-06-08","close":4755.7715},{"date":"2023-06-09","close":4755.7715},{"date":"2023-06-12","close":4772.2559},{"date":"2023-06-13","close":4805.2251},{"date":"2023-06-14","close":4731.0444},{"date":"2023-06-15","close":4739.2871},{"date":"2023-06-16","close":4788.7402},{"date":"2023-06-19","close":4854.6782},{"date":"2023-06-20","close":4805.2251},{"date":"2023-06-21","close":4879.4048},{"date":"2023-06-22","close":4912.3745},{"date":"2023-06-23","close":4838.1938},{"date":"2023-06-26","close":4945.3433},{"date":"2023-06-27","close":5011.2808},{"date":"2023-06-28","close":5093.7031},{"date":"2023-06-29","close":5299.6035},{"date":"2023-06-30","close":5253.1152},{"date":"2023-07-03","close":5336.7935},{"date":"2023-07-04","close":5373.9839},{"date":"2023-07-05","close":5383.2817},{"date":"2023-07-06","close":5225.2231},{"date":"2023-07-07","close":5113.6528},{"date":"2023-07-10","close":5271.7109},{"date":"2023-07-11","close":5318.1987},{"date":"2023-07-12","close":5308.9009},{"date":"2023-07-13","close":5299.6035},{"date":"2023-07-14","close":5281.0083},{"date":"2023-07-17","close":5299.6035},{"date":"2023-07-18","close":5346.0913},{"date":"2023-07-19","close":5308.9009},{"date":"2023-07-20","close":5318.1987},{"date":"2023-07-21","close":5290.3062},{"date":"2023-07-24","close":5234.521},{"date":"2023-07-25","close":5141.5454},{"date":"2023-07-26","close":4974.1895},{"date":"2023-07-27","close":5011.3794},{"date":"2023-07-28","close":5113.6528},{"date":"2023-07-31","close":5132.2471},{"date":"2023-08-01","close":5132.2471},{"date":"2023-08-02","close":5039.272},{"date":"2023-08-03","close":5029.9746},{"date":"2023-08-04","close":5029.9746},{"date":"2023-08-07","close":5011.3794},{"date":"2023-08-08","close":5113.6528},{"date":"2023-08-09","close":5095.0571},{"date":"2023-08-10","close":5113.6528},{"date":"2023-08-11","close":5020.6772},{"date":"2023-08-14","close":4983.4863},{"date":"2023-08-16","close":4741.7505},{"date":"2023-08-17","close":4788.2383},{"date":"2023-08-18","close":4853.3213},{"date":"2023-08-21","close":4834.7261},{"date":"2023-08-22","close":4825.4282},{"date":"2023-08-23","close":4825.4282},{"date":"2023-08-24","close":4918.4038},{"date":"2023-08-25","close":4890.5112},{"date":"2023-08-28","close":4955.5938},{"date":"2023-08-29","close":5020.6772},{"date":"2023-08-30","close":5057.8672},{"date":"2023-08-31","close":5113.6528},{"date":"2023-09-01","close":5039.272},{"date":"2023-09-04","close":5085.7603},{"date":"2023-09-05","close":5048.5698},{"date":"2023-09-06","close":4974.1895},{"date":"2023-09-07","close":5039.272},{"date":"2023-09-08","close":4946.2964},{"date":"2023-09-11","close":5085.7603},{"date":"2023-09-12","close":5085.7603},{"date":"2023-09-13","close":5085.7603},{"date":"2023-09-14","close":5085.7603},{"date":"2023-09-15","close":5067.1646},{"date":"2023-09-18","close":4964.8921},{"date":"2023-09-19","close":5067.1646},{"date":"2023-09-20","close":5048.5698},{"date":"2023-09-21","close":5067.1646},{"date":"2023-09-22","close":5029.9746},{"date":"2023-09-25","close":5122.9502},{"date":"2023-09-26","close":4974.1895},{"date":"2023-09-27","close":4974.1895},{"date":"2023-10-04","close":4890.5112},{"date":"2023-10-05","close":5029.9746},{"date":"2023-10-06","close":4974.1895},{"date":"2023-10-10","close":5150.8428},{"date":"2023-10-11","close":4964.8921},{"date":"2023-10-12","close":4946.2964},{"date":"2023-10-13","close":4964.8921},{"date":"2023-10-16","close":5085.7603},{"date":"2023-10-17","close":5057.8672},{"date":"2023-10-18","close":4992.7847},{"date":"2023-10-19","close":5020.6772},{"date":"2023-10-20","close":4899.8086},{"date":"2023-10-23","close":4964.8921},{"date":"2023-10-24","close":4983.4863},{"date":"2023-10-25","close":5002.082},{"date":"2023-10-26","close":4899.8086},{"date":"2023-10-27","close":4862.6182},{"date":"2023-10-30","close":4834.7261},{"date":"2023-10-31","close":4871.916},{"date":"2023-11-01","close":4918.4038},{"date":"2023-11-02","close":4890.5112},{"date":"2023-11-03","close":4899.8086},{"date":"2023-11-06","close":4927.7017},{"date":"2023-11-07","close":4890.5112},{"date":"2023-11-08","close":4899.8086},{"date":"2023-11-09","close":4936.9995},{"date":"2023-11-10","close":4918.4038},{"date":"2023-11-13","close":4881.2139},{"date":"2023-11-14","close":4890.5112},{"date":"2023-11-15","close":4862.6182},{"date":"2023-11-16","close":4862.6182},{"date":"2023-11-17","close":4834.7261},{"date":"2023-11-20","close":4936.9995},{"date":"2023-11-21","close":4946.2964},{"date":"2023-11-22","close":5011.3794},{"date":"2023-11-23","close":4964.8921},{"date":"2023-11-24","close":5067.1646},{"date":"2023-11-27","close":5048.5698},{"date":"2023-11-28","close":5085.7603},{"date":"2023-11-29","close":4946.2964},{"date":"2023-11-30","close":4983.4863},{"date":"2023-12-01","close":4918.4038},{"date":"2023-12-04","close":4955.5938},{"date":"2023-12-05","close":4853.3213},{"date":"2023-12-06","close":4946.2964},{"date":"2023-12-07","close":4927.7017},{"date":"2023-12-08","close":4927.7017},{"date":"2023-12-11","close":5020.6772},{"date":"2023-12-12","close":5029.9746},{"date":"2023-12-13","close":5020.6772},{"date":"2023-12-14","close":5039.272},{"date":"2023-12-15","close":5048.5698},{"date":"2023-12-18","close":5039.272},{"date":"2023-12-19","close":5020.6772},{"date":"2023-12-20","close":5039.272},{"date":"2023-12-21","close":4974.1895},{"date":"2023-12-22","close":4927.7017},{"date":"2023-12-26","close":4983.4863},{"date":"2023-12-27","close":4983.4868},{"date":"2023-12-28","close":4974.0127},{"date":"2024-01-02","close":4992.9609},{"date":"2024-01-03","close":5021.3843},{"date":"2024-01-04","close":5011.9097},{"date":"2024-01-05","close":5011.9097},{"date":"2024-01-08","close":4964.5381},{"date":"2024-01-09","close":5002.4355},{"date":"2024-01-10","close":4992.9609},{"date":"2024-01-11","close":4992.9609},{"date":"2024-01-12","close":4974.0127},{"date":"2024-01-15","close":5021.3843},{"date":"2024-01-16","close":4992.9609},{"date":"2024-01-17","close":4936.1152},{"date":"2024-01-18","close":5030.8589},{"date":"2024-01-19","close":5068.7559},{"date":"2024-01-22","close":5011.9097},{"date":"2024-01-23","close":5011.9097},{"date":"2024-01-24","close":5021.3843},{"date":"2024-01-25","close":4992.9609},{"date":"2024-01-26","close":5002.4355},{"date":"2024-01-29","close":4983.4868},{"date":"2024-01-30","close":4992.9609},{"date":"2024-01-31","close":4974.0127},{"date":"2024-02-01","close":5144.5503},{"date":"2024-02-02","close":5144.5503},{"date":"2024-02-05","close":5144.5503},{"date":"2024-02-06","close":5125.6016},{"date":"2024-02-07","close":5068.7559},{"date":"2024-02-08","close":5106.6533},{"date":"2024-02-13","close":5135.0757},{"date":"2024-02-14","close":5191.9214},{"date":"2024-02-15","close":5210.8701},{"date":"2024-02-16","close":5229.8188},{"date":"2024-02-19","close":5220.3447},{"date":"2024-02-20","close":5258.2422},{"date":"2024-02-21","close":5210.8701},{"date":"2024-02-22","close":5154.0244},{"date":"2024-02-23","close":5144.5503},{"date":"2024-02-26","close":5078.23},{"date":"2024-02-27","close":5116.127},{"date":"2024-02-28","close":5144.5503},{"date":"2024-02-29","close":5172.9731},{"date":"2024-03-04","close":5182.4478},{"date":"2024-03-05","close":5182.4478},{"date":"2024-03-06","close":5172.9731},{"date":"2024-03-07","close":5154.0244},{"date":"2024-03-08","close":5154.0244},{"date":"2024-03-11","close":5210.8701},{"date":"2024-03-12","close":5201.396},{"date":"2024-03-13","close":5106.6533},{"date":"2024-03-14","close":5191.9214},{"date":"2024-03-15","close":5191.9214},{"date":"2024-03-18","close":5201.396},{"date":"2024-03-19","close":5144.5503},{"date":"2024-03-20","close":5182.4478},{"date":"2024-03-21","close":5220.3447},{"date":"2024-03-22","close":5229.8188},{"date":"2024-03-25","close":5248.7676},{"date":"2024-03-26","close":5248.7676},{"date":"2024-03-27","close":5191.9214},{"date":"2024-03-28","close":5229.8188},{"date":"2024-03-29","close":5229.8188},{"date":"2024-04-01","close":5371.9336},{"date":"2024-04-02","close":5362.4595},{"date":"2024-04-03","close":5352.9849},{"date":"2024-04-04","close":5324.562},{"date":"2024-04-05","close":5381.4082},{"date":"2024-04-08","close":5362.4595},{"date":"2024-04-09","close":5381.4082},{"date":"2024-04-11","close":5258.2422},{"date":"2024-04-12","close":5258.2422},{"date":"2024-04-15","close":5144.5503},{"date":"2024-04-16","close":5172.9731},{"date":"2024-04-17","close":5220.3447},{"date":"2024-04-18","close":5182.4478},{"date":"2024-04-19","close":5078.23},{"date":"2024-04-22","close":5172.9731},{"date":"2024-04-23","close":5106.6533},{"date":"2024-04-24","close":5182.4478},{"date":"2024-04-25","close":5135.0757},{"date":"2024-04-26","close":5068.7559},{"date":"2024-04-29","close":5011.9097},{"date":"2024-04-30","close":5154.0244},{"date":"2024-05-02","close":5182.4478},{"date":"2024-05-03","close":5239.293},{"date":"2024-05-07","close":5239.293},{"date":"2024-05-08","close":5267.7158},{"date":"2024-05-09","close":5258.2422},{"date":"2024-05-10","close":5229.8188},{"date":"2024-05-13","close":5172.9731},{"date":"2024-05-14","close":5286.665},{"date":"2024-05-16","close":5277.1904},{"date":"2024-05-17","close":5352.9849},{"date":"2024-05-20","close":5286.665},{"date":"2024-05-21","close":5352.9849},{"date":"2024-05-22","close":5324.562},{"date":"2024-05-23","close":5315.0874},{"date":"2024-05-24","close":5324.562},{"date":"2024-05-27","close":5334.0366},{"date":"2024-05-28","close":5542.4707},{"date":"2024-05-29","close":5495.0996},{"date":"2024-05-30","close":5495.0996},{"date":"2024-05-31","close":5504.5737},{"date":"2024-06-03","close":5532.9971},{"date":"2024-06-04","close":5514.0483},{"date":"2024-06-05","close":5419.3052},{"date":"2024-06-07","close":5447.728},{"date":"2024-06-10","close":5466.6763},{"date":"2024-06-11","close":5447.728},{"date":"2024-06-12","close":5447.728},{"date":"2024-06-13","close":5409.8311},{"date":"2024-06-14","close":5428.7793},{"date":"2024-06-17","close":5390.8818},{"date":"2024-06-18","close":5447.728},{"date":"2024-06-19","close":5334.0366},{"date":"2024-06-20","close":5428.7793},{"date":"2024-06-21","close":5428.7793},{"date":"2024-06-24","close":5551.9453},{"date":"2024-06-25","close":5485.6255},{"date":"2024-06-26","close":5542.4707},{"date":"2024-06-27","close":5447.728},{"date":"2024-06-28","close":5428.7793},{"date":"2024-07-01","close":5438.2539},{"date":"2024-07-02","close":5542.4707},{"date":"2024-07-03","close":5523.5225},{"date":"2024-07-04","close":5476.1509},{"date":"2024-07-05","close":5381.4082},{"date":"2024-07-08","close":5390.8818},{"date":"2024-07-09","close":5419.3052},{"date":"2024-07-10","close":5343.5107},{"date":"2024-07-11","close":5296.1392},{"date":"2024-07-12","close":5239.293},{"date":"2024-07-15","close":5210.8701},{"date":"2024-07-16","close":5229.8188},{"date":"2024-07-17","close":5220.3447},{"date":"2024-07-18","close":5239.293},{"date":"2024-07-19","close":5182.4478},{"date":"2024-07-22","close":5277.1904},{"date":"2024-07-23","close":5191.9214},{"date":"2024-07-24","close":5296.1392},{"date":"2024-07-25","close":5229.8188},{"date":"2024-07-26","close":5277.1904},{"date":"2024-07-29","close":5286.665},{"date":"2024-07-30","close":5267.7158},{"date":"2024-07-31","close":5248.7676},{"date":"2024-08-01","close":5305.6138},{"date":"2024-08-02","close":5191.9214},{"date":"2024-08-05","close":4708.7319},{"date":"2024-08-06","close":4964.5381},{"date":"2024-08-07","close":5002.4355},{"date":"2024-08-08","close":5068.7559},{"date":"2024-08-09","close":5106.6533},{"date":"2024-08-12","close":5068.7559},{"date":"2024-08-13","close":5135.0757},{"date":"2024-08-14","close":5097.1787},{"date":"2024-08-16","close":5163.4985},{"date":"2024-08-19","close":5097.1787},{"date":"2024-08-20","close":5087.7041},{"date":"2024-08-21","close":5059.2812},{"date":"2024-08-22","close":5087.7041},{"date":"2024-08-23","close":5021.3843},{"date":"2024-08-26","close":5002.4355},{"date":"2024-08-27","close":4992.9609},{"date":"2024-08-28","close":5030.8589},{"date":"2024-08-29","close":4955.064},{"date":"2024-08-30","close":4964.5381},{"date":"2024-09-02","close":5011.9097},{"date":"2024-09-03","close":4974.0127},{"date":"2024-09-04","close":4945.5898},{"date":"2024-09-05","close":5059.2812},{"date":"2024-09-06","close":5011.9097},{"date":"2024-09-09","close":5040.3325},{"date":"2024-09-10","close":5011.9097},{"date":"2024-09-11","close":5002.4355},{"date":"2024-09-12","close":5002.4355},{"date":"2024-09-13","close":5097.1787},{"date":"2024-09-19","close":5068.7559},{"date":"2024-09-20","close":5078.23},{"date":"2024-09-23","close":5059.2812},{"date":"2024-09-24","close":5059.2812},{"date":"2024-09-25","close":5068.7559},{"date":"2024-09-26","close":5068.7559},{"date":"2024-09-27","close":5106.6533},{"date":"2024-09-30","close":4974.0127},{"date":"2024-10-02","close":5002.4355},{"date":"2024-10-04","close":5011.9097},{"date":"2024-10-07","close":5049.8071},{"date":"2024-10-08","close":5049.8071},{"date":"2024-10-10","close":4888.7437},{"date":"2024-10-11","close":4964.5381},{"date":"2024-10-14","close":4964.5381},{"date":"2024-10-15","close":4974.0127},{"date":"2024-10-16","close":4974.0127},{"date":"2024-10-17","close":4974.0127},{"date":"2024-10-18","close":4964.5381},{"date":"2024-10-21","close":5040.3325},{"date":"2024-10-22","close":5040.3325},{"date":"2024-10-23","close":5078.23},{"date":"2024-10-24","close":5068.7559},{"date":"2024-10-25","close":5078.23},{"date":"2024-10-28","close":5002.4355},{"date":"2024-10-29","close":5021.3843},{"date":"2024-10-30","close":5059.2812},{"date":"2024-10-31","close":5049.8071},{"date":"2024-11-01","close":5030.8589},{"date":"2024-11-04","close":5059.2812},{"date":"2024-11-05","close":5078.23},{"date":"2024-11-06","close":5049.8071},{"date":"2024-11-07","close":5068.7559},{"date":"2024-11-08","close":5021.3843},{"date":"2024-11-11","close":4974.0127},{"date":"2024-11-12","close":4831.8979},{"date":"2024-11-13","close":4784.5264},{"date":"2024-11-14","close":4860.3208},{"date":"2024-11-15","close":4888.7437},{"date":"2024-11-18","close":4974.0127},{"date":"2024-11-19","close":5002.4355},{"date":"2024-11-20","close":5068.7559},{"date":"2024-11-21","close":5040.3325},{"date":"2024-11-22","close":4992.9609},{"date":"2024-11-25","close":4992.9609},{"date":"2024-11-26","close":5097.1787},{"date":"2024-11-27","close":5040.3325},{"date":"2024-11-28","close":5040.3325},{"date":"2024-11-29","close":5011.9097},{"date":"2024-12-02","close":4992.9609},{"date":"2024-12-03","close":4936.1152},{"date":"2024-12-04","close":4898.2183},{"date":"2024-12-05","close":4812.9492},{"date":"2024-12-06","close":4831.8979},{"date":"2024-12-09","close":4737.1548},{"date":"2024-12-10","close":4831.8979},{"date":"2024-12-11","close":4945.5898},{"date":"2024-12-12","close":4955.064},{"date":"2024-12-13","close":4917.1665},{"date":"2024-12-16","close":4974.0127},{"date":"2024-12-17","close":4964.5381},{"date":"2024-12-18","close":5040.3325},{"date":"2024-12-19","close":4974.0127},{"date":"2024-12-20","close":4964.5381},{"date":"2024-12-23","close":4945.5898},{"date":"2024-12-24","close":4917.1665},{"date":"2024-12-26","close":5002.4355},{"date":"2024-12-27","close":4963.5815},{"date":"2024-12-30","close":4983.0083},{"date":"2025-01-02","close":4944.1548},{"date":"2025-01-03","close":4983.0083},{"date":"2025-01-06","close":4992.7217},{"date":"2025-01-07","close":4973.2949},{"date":"2025-01-08","close":5002.4355},{"date":"2025-01-09","close":5051.0029},{"date":"2025-01-10","close":5051.0029},{"date":"2025-01-13","close":5031.5757},{"date":"2025-01-14","close":5002.4355},{"date":"2025-01-15","close":5060.7163},{"date":"2025-01-16","close":5051.0029},{"date":"2025-01-17","close":5089.8564},{"date":"2025-01-20","close":5080.1431},{"date":"2025-01-21","close":5089.8564},{"date":"2025-01-22","close":5080.1431},{"date":"2025-01-23","close":5089.8564},{"date":"2025-01-24","close":5128.7104},{"date":"2025-01-31","close":5138.4238},{"date":"2025-02-03","close":5128.7104},{"date":"2025-02-04","close":5186.9912},{"date":"2025-02-05","close":5196.7046},{"date":"2025-02-06","close":5225.8452},{"date":"2025-02-07","close":5225.8452},{"date":"2025-02-10","close":5216.1318},{"date":"2025-02-11","close":5216.1318},{"date":"2025-02-12","close":5225.8452},{"date":"2025-02-13","close":5196.7046},{"date":"2025-02-14","close":5235.5586},{"date":"2025-02-17","close":5254.9854},{"date":"2025-02-18","close":5274.4126},{"date":"2025-02-19","close":5293.8394},{"date":"2025-02-20","close":5245.272},{"date":"2025-02-21","close":5206.418},{"date":"2025-02-24","close":5167.5645},{"date":"2025-02-25","close":5206.418},{"date":"2025-02-26","close":5225.8452},{"date":"2025-02-27","close":5254.9854},{"date":"2025-02-28","close":5313.2661},{"date":"2025-03-04","close":5235.5586},{"date":"2025-03-05","close":5293.8394},{"date":"2025-03-06","close":5206.418},{"date":"2025-03-07","close":5245.272},{"date":"2025-03-10","close":5196.7046},{"date":"2025-03-11","close":5177.2778},{"date":"2025-03-12","close":5138.4238},{"date":"2025-03-13","close":5157.8511},{"date":"2025-03-14","close":5128.7104},{"date":"2025-03-17","close":5099.5698},{"date":"2025-03-18","close":5089.8564},{"date":"2025-03-19","close":5177.2778},{"date":"2025-03-20","close":5148.1372},{"date":"2025-03-21","close":5274.4126},{"date":"2025-03-24","close":5274.4126},{"date":"2025-03-25","close":5293.8394},{"date":"2025-03-26","close":5284.126},{"date":"2025-03-27","close":5245.272},{"date":"2025-03-28","close":5235.5586},{"date":"2025-03-31","close":5128.7104},{"date":"2025-04-01","close":5186.9912},{"date":"2025-04-02","close":5128.7104},{"date":"2025-04-03","close":5138.4238},{"date":"2025-04-04","close":5099.5698},{"date":"2025-04-07","close":5177.2778},{"date":"2025-04-08","close":5051.0029},{"date":"2025-04-09","close":5128.7104},{"date":"2025-04-10","close":5118.9971},{"date":"2025-04-11","close":5080.1431},{"date":"2025-04-14","close":5041.2891},{"date":"2025-04-15","close":5109.2837},{"date":"2025-04-16","close":5118.9971},{"date":"2025-04-17","close":5118.9971},{"date":"2025-04-18","close":5148.1372},{"date":"2025-04-21","close":5128.7104},{"date":"2025-04-22","close":5148.1372},{"date":"2025-04-23","close":5148.1372},{"date":"2025-04-24","close":5177.2778},{"date":"2025-04-25","close":5148.1372},{"date":"2025-04-28","close":5177.2778},{"date":"2025-04-29","close":5206.418},{"date":"2025-04-30","close":5216.1318},{"date":"2025-05-02","close":5245.272},{"date":"2025-05-07","close":5293.8394},{"date":"2025-05-08","close":5342.4067},{"date":"2025-05-09","close":5342.4067},{"date":"2025-05-12","close":5303.5527},{"date":"2025-05-13","close":5303.5527},{"date":"2025-05-14","close":5352.1201},{"date":"2025-05-15","close":5332.6934},{"date":"2025-05-16","close":5390.9741},{"date":"2025-05-19","close":5293.8394},{"date":"2025-05-20","close":5303.5527},{"date":"2025-05-21","close":5303.5527},{"date":"2025-05-22","close":5322.98},{"date":"2025-05-23","close":5284.126},{"date":"2025-05-26","close":5303.5527},{"date":"2025-05-27","close":5303.5527},{"date":"2025-05-28","close":5517.249},{"date":"2025-05-29","close":5488.1089},{"date":"2025-05-30","close":5536.6763},{"date":"2025-06-02","close":5439.5415},{"date":"2025-06-04","close":5575.5298},{"date":"2025-06-05","close":5575.5298},{"date":"2025-06-09","close":5643.5244},{"date":"2025-06-10","close":5604.6704},{"date":"2025-06-11","close":5633.8105},{"date":"2025-06-12","close":5643.5244},{"date":"2025-06-13","close":5604.6704},{"date":"2025-06-16","close":5604.6704},{"date":"2025-06-17","close":5594.957},{"date":"2025-06-18","close":5585.2432},{"date":"2025-06-19","close":5536.6763},{"date":"2025-06-20","close":5575.5298},{"date":"2025-06-23","close":5546.3896},{"date":"2025-06-24","close":5604.6704},{"date":"2025-06-25","close":5633.8105},{"date":"2025-06-26","close":5633.8105},{"date":"2025-06-27","close":5594.957},{"date":"2025-06-30","close":5692.0913},{"date":"2025-07-01","close":5653.2378},{"date":"2025-07-02","close":5701.8052},{"date":"2025-07-03","close":5740.6587},{"date":"2025-07-04","close":5711.5186},{"date":"2025-07-07","close":5730.9453},{"date":"2025-07-08","close":5740.6587},{"date":"2025-07-09","close":5740.6587},{"date":"2025-07-10","close":5721.2319},{"date":"2025-07-11","close":5711.5186},{"date":"2025-07-14","close":5779.5127},{"date":"2025-07-15","close":5750.3726},{"date":"2025-07-16","close":5721.2319},{"date":"2025-07-17","close":5721.2319},{"date":"2025-07-18","close":5760.0859},{"date":"2025-07-21","close":5876.6475},{"date":"2025-07-22","close":5760.0859},{"date":"2025-07-23","close":5740.6587},{"date":"2025-07-24","close":5750.3726},{"date":"2025-07-25","close":5750.3726},{"date":"2025-07-28","close":5711.5186},{"date":"2025-07-29","close":5614.3838},{"date":"2025-07-30","close":5614.3838},{"date":"2025-07-31","close":5633.8105},{"date":"2025-08-01","close":5546.3896},{"date":"2025-08-04","close":5585.2432},{"date":"2025-08-05","close":5624.0972},{"date":"2025-08-06","close":5575.5298},{"date":"2025-08-07","close":5711.5186},{"date":"2025-08-08","close":5740.6587},{"date":"2025-08-11","close":5740.6587},{"date":"2025-08-12","close":5672.6646},{"date":"2025-08-13","close":5672.6646},{"date":"2025-08-14","close":5643.5244},{"date":"2025-08-18","close":5954.355},{"date":"2025-08-19","close":5983.4956},{"date":"2025-08-20","close":5837.7935},{"date":"2025-08-21","close":6061.2031},{"date":"2025-08-22","close":6109.7705},{"date":"2025-08-25","close":6148.6245},{"date":"2025-08-26","close":6187.4785},{"date":"2025-08-27","close":6158.3379},{"date":"2025-08-28","close":6002.9224},{"date":"2025-08-29","close":6041.7764},{"date":"2025-09-01","close":6100.0571},{"date":"2025-09-02","close":5973.7822},{"date":"2025-09-03","close":6012.6357},{"date":"2025-09-04","close":6138.9111},{"date":"2025-09-05","close":6158.3379},{"date":"2025-09-08","close":6119.4839},{"date":"2025-09-09","close":6129.1978},{"date":"2025-09-10","close":6245.7593},{"date":"2025-09-11","close":6177.7646},{"date":"2025-09-12","close":6206.9053},{"date":"2025-09-15","close":6158.3379},{"date":"2025-09-16","close":6129.1978},{"date":"2025-09-17","close":6090.3438},{"date":"2025-09-18","close":6138.9111},{"date":"2025-09-19","close":6410.0},{"date":"2025-09-22","close":6585.7305},{"date":"2025-09-23","close":6478.8823},{"date":"2025-09-24","close":6391.4609},{"date":"2025-09-25","close":6459.4556},{"date":"2025-09-26","close":6459.4556},{"date":"2025-09-29","close":6410.8882},{"date":"2025-09-30","close":6420.6016},{"date":"2025-10-01","close":6459.4556},{"date":"2025-10-02","close":6750.8594},{"date":"2025-10-10","close":6954.8423},{"date":"2025-10-13","close":7022.8364},{"date":"2025-10-14","close":7061.6904},{"date":"2025-10-15","close":6770.2861},{"date":"2025-10-16","close":6906.2749},{"date":"2025-10-17","close":7110.2578},{"date":"2025-10-20","close":7353.0942},{"date":"2025-10-21","close":7314.2402},{"date":"2025-10-22","close":7411.375},{"date":"2025-10-23","close":7391.9482},{"date":"2025-10-24","close":7362.8076},{"date":"2025-10-27","close":7042.2632},{"date":"2025-10-28","close":7100.5444},{"date":"2025-10-29","close":7051.9771},{"date":"2025-10-30","close":6780.0},{"date":"2025-10-31","close":6702.292},{"date":"2025-11-03","close":6780.0},{"date":"2025-11-04","close":6605.1572},{"date":"2025-11-05","close":6566.3037},{"date":"2025-11-06","close":6644.0112},{"date":"2025-11-07","close":6712.0054},{"date":"2025-11-10","close":7401.6616},{"date":"2025-11-11","close":7255.9595},{"date":"2025-11-12","close":7362.8076},{"date":"2025-11-13","close":7362.8076},{"date":"2025-11-14","close":7333.6675},{"date":"2025-11-17","close":7226.8193},{"date":"2025-11-18","close":6702.292},{"date":"2025-11-19","close":6974.269},{"date":"2025-11-20","close":6964.5557},{"date":"2025-11-21","close":6702.292},{"date":"2025-11-24","close":6915.9883},{"date":"2025-11-25","close":7042.2632},{"date":"2025-11-26","close":7187.9653},{"date":"2025-11-27","close":7187.9653},{"date":"2025-11-28","close":7178.252},{"date":"2025-12-01","close":7013.123},{"date":"2025-12-02","close":7013.123},{"date":"2025-12-03","close":7051.9771},{"date":"2025-12-04","close":6993.6963},{"date":"2025-12-05","close":7042.2632},{"date":"2025-12-08","close":6983.9824},{"date":"2025-12-09","close":6935.415},{"date":"2025-12-10","close":6838.2808},{"date":"2025-12-11","close":6780.0},{"date":"2025-12-12","close":6896.5615},{"date":"2025-12-15","close":6896.5615},{"date":"2025-12-16","close":6770.2861},{"date":"2025-12-17","close":6682.8652},{"date":"2025-12-18","close":6789.7134},{"date":"2025-12-19","close":6809.1401},{"date":"2025-12-22","close":6847.9941},{"date":"2025-12-23","close":6828.5669},{"date":"2025-12-24","close":6750.8594},{"date":"2025-12-26","close":6780.0},{"date":"2025-12-29","close":7000.0},{"date":"2025-12-30","close":7010.0},{"date":"2026-01-02","close":7170.0},{"date":"2026-01-05","close":7150.0},{"date":"2026-01-06","close":7070.0},{"date":"2026-01-07","close":7040.0},{"date":"2026-01-08","close":7050.0},{"date":"2026-01-09","close":7080.0},{"date":"2026-01-12","close":7030.0},{"date":"2026-01-13","close":6960.0},{"date":"2026-01-14","close":6900.0},{"date":"2026-01-15","close":6840.0},{"date":"2026-01-16","close":6760.0},{"date":"2026-01-19","close":6740.0},{"date":"2026-01-20","close":6770.0},{"date":"2026-01-21","close":6750.0},{"date":"2026-01-22","close":6710.0},{"date":"2026-01-23","close":6880.0},{"date":"2026-01-26","close":7020.0},{"date":"2026-01-27","close":7020.0},{"date":"2026-01-28","close":7060.0},{"date":"2026-01-29","close":6960.0},{"date":"2026-01-30","close":6980.0},{"date":"2026-02-02","close":6710.0},{"date":"2026-02-03","close":6890.0},{"date":"2026-02-04","close":6800.0},{"date":"2026-02-05","close":6670.0},{"date":"2026-02-06","close":6700.0},{"date":"2026-02-09","close":6730.0},{"date":"2026-02-10","close":6740.0},{"date":"2026-02-11","close":6750.0},{"date":"2026-02-12","close":6950.0},{"date":"2026-02-13","close":7100.0},{"date":"2026-02-19","close":7190.0},{"date":"2026-02-20","close":7320.0},{"date":"2026-02-23","close":7370.0},{"date":"2026-02-24","close":7250.0},{"date":"2026-02-25","close":7560.0},{"date":"2026-02-26","close":7450.0},{"date":"2026-02-27","close":7600.0},{"date":"2026-03-03","close":7140.0},{"date":"2026-03-04","close":6390.0},{"date":"2026-03-05","close":6940.0},{"date":"2026-03-06","close":6930.0},{"date":"2026-03-09","close":6740.0},{"date":"2026-03-10","close":6930.0},{"date":"2026-03-11","close":6900.0},{"date":"2026-03-12","close":6990.0},{"date":"2026-03-13","close":6920.0},{"date":"2026-03-16","close":6880.0},{"date":"2026-03-17","close":6780.0},{"date":"2026-03-18","close":6780.0},{"date":"2026-03-19","close":6770.0},{"date":"2026-03-20","close":7000.0},{"date":"2026-03-23","close":6700.0},{"date":"2026-03-24","close":6650.0},{"date":"2026-03-25","close":6590.0},{"date":"2026-03-26","close":6590.0},{"date":"2026-03-27","close":6590.0},{"date":"2026-03-30","close":6520.0},{"date":"2026-03-31","close":6370.0},{"date":"2026-04-01","close":6420.0},{"date":"2026-04-02","close":6420.0},{"date":"2026-04-03","close":6530.0},{"date":"2026-04-06","close":6500.0},{"date":"2026-04-07","close":6460.0},{"date":"2026-04-08","close":6440.0},{"date":"2026-04-09","close":6430.0},{"date":"2026-04-10","close":6490.0},{"date":"2026-04-13","close":6510.0},{"date":"2026-04-14","close":6560.0},{"date":"2026-04-15","close":6600.0},{"date":"2026-04-16","close":6690.0},{"date":"2026-04-17","close":6770.0},{"date":"2026-04-20","close":6720.0},{"date":"2026-04-21","close":7050.0},{"date":"2026-04-22","close":7100.0},{"date":"2026-04-23","close":7050.0},{"date":"2026-04-24","close":7090.0},{"date":"2026-04-27","close":7250.0},{"date":"2026-04-28","close":7260.0},{"date":"2026-04-29","close":7390.0},{"date":"2026-04-30","close":7360.0},{"date":"2026-05-04","close":7600.0},{"date":"2026-05-06","close":7620.0},{"date":"2026-05-07","close":7620.0},{"date":"2026-05-08","close":7640.0},{"date":"2026-05-11","close":7740.0},{"date":"2026-05-12","close":7600.0},{"date":"2026-05-13","close":7640.0},{"date":"2026-05-14","close":7620.0},{"date":"2026-05-15","close":7760.0},{"date":"2026-05-18","close":7940.0},{"date":"2026-05-19","close":8000.0},{"date":"2026-05-20","close":7970.0},{"date":"2026-05-21","close":8040.0},{"date":"2026-05-22","close":7890.0},{"date":"2026-05-26","close":7810.0},{"date":"2026-05-27","close":7450.0},{"date":"2026-05-28","close":7300.0},{"date":"2026-05-29","close":6880.0},{"date":"2026-06-01","close":6840.0},{"date":"2026-06-02","close":6830.0},{"date":"2026-06-04","close":6630.0},{"date":"2026-06-05","close":6390.0},{"date":"2026-06-08","close":6370.0},{"date":"2026-06-09","close":6680.0},{"date":"2026-06-10","close":6650.0},{"date":"2026-06-11","close":6680.0},{"date":"2026-06-12","close":6740.0},{"date":"2026-06-15","close":6730.0},{"date":"2026-06-16","close":6700.0},{"date":"2026-06-17","close":6800.0},{"date":"2026-06-18","close":6750.0},{"date":"2026-06-19","close":6650.0},{"date":"2026-06-22","close":6420.0},{"date":"2026-06-23","close":6420.0},{"date":"2026-06-24","close":6550.0},{"date":"2026-06-25","close":6620.0},{"date":"2026-06-26","close":6650.0},{"date":"2026-06-29","close":7010.0},{"date":"2026-06-30","close":7070.0},{"date":"2026-07-01","close":7110.0},{"date":"2026-07-02","close":7110.0},{"date":"2026-07-03","close":7150.0},{"date":"2026-07-06","close":6940.0},{"date":"2026-07-07","close":6920.0},{"date":"2026-07-08","close":6850.0},{"date":"2026-07-09","close":7000.0},{"date":"2026-07-10","close":7280.0},{"date":"2026-07-13","close":7240.0},{"date":"2026-07-14","close":7310.0},{"date":"2026-07-15","close":7350.0},{"date":"2026-07-16","close":7300.0},{"date":"2026-07-20","close":7410.0},{"date":"2026-07-21","close":7470.0},{"date":"2026-07-22","close":7550.0},{"date":"2026-07-23","close":7690.0},{"date":"2026-07-24","close":7610.0},{"date":"2026-07-27","close":7730.0},{"date":"2026-07-28","close":7520.0},{"date":"2026-07-29","close":7450.0},{"date":"2026-07-30","close":7550.0},{"date":"2026-07-31","close":7690.0},{"date":"2026-08-03","close":7860.0},{"date":"2026-08-04","close":7970.0},{"date":"2026-08-05","close":8010.0},{"date":"2026-08-06","close":8030.0},{"date":"2026-08-07","close":8000.0},{"date":"2026-08-10","close":8000.0},{"date":"2026-08-11","close":7860.0},{"date":"2026-08-12","close":8000.0},{"date":"2026-08-13","close":8160.0},{"date":"2026-08-14","close":8100.0},{"date":"2026-08-18","close":8010.0},{"date":"2026-08-19","close":8060.0},{"date":"2026-08-20","close":8010.0},{"date":"2026-08-21","close":7700.0},{"date":"2026-08-24","close":7700.0},{"date":"2026-08-25","close":7740.0},{"date":"2026-08-26","close":7680.0},{"date":"2026-08-27","close":7890.0},{"date":"2026-08-28","close":7750.0},{"date":"2026-08-31","close":7620.0},{"date":"2026-09-01","close":7600.0},{"date":"2026-09-02","close":7390.0},{"date":"2026-09-03","close":7400.0},{"date":"2026-09-04","close":7320.0},{"date":"2026-09-07","close":7300.0},{"date":"2026-09-08","close":7280.0},{"date":"2026-09-09","close":7280.0},{"date":"2026-09-10","close":7360.0},{"date":"2026-09-11","close":7380.0},{"date":"2026-09-14","close":7600.0},{"date":"2026-09-15","close":7240.0},{"date":"2026-09-16","close":7160.0},{"date":"2026-09-17","close":7590.0},{"date":"2026-09-18","close":7520.0},{"date":"2026-09-21","close":7350.0},{"date":"2026-09-22","close":7460.0},{"date":"2026-09-23","close":7520.0},{"date":"2026-09-28","close":7500.0},{"date":"2026-09-29","close":7560.0},{"date":"2026-09-30","close":7450.0},{"date":"2026-10-01","close":7410.0},{"date":"2026-10-02","close":7390.0},{"date":"2026-10-06","close":7410.0},{"date":"2026-10-07","close":7390.0},{"date":"2026-10-08","close":7300.0},{"date":"2026-10-12","close":7260.0},{"date":"2026-10-13","close":7200.0},{"date":"2026-10-14","close":7210.0},{"date":"2026-10-15","close":6860.0},{"date":"2026-10-16","close":7070.0},{"date":"2026-10-19","close":7130.0},{"date":"2026-10-20","close":7010.0},{"date":"2026-10-21","close":6940.0},{"date":"2026-10-22","close":6880.0},{"date":"2026-10-23","close":6710.0}],"chart_data":[{"date":"2024-10-23","open":5069,"high":5078,"low":5012,"close":5078,"volume":2283,"rsi_14":61.7,"sma_20":5294.0,"sma_60":5339.5,"sma_120":5493.58},{"date":"2024-10-24","open":5031,"high":5107,"low":4974,"close":5069,"volume":17348,"rsi_14":57.78,"sma_20":5294.5,"sma_60":5337.33,"sma_120":5492.58},{"date":"2024-10-25","open":5050,"high":5078,"low":4993,"close":5078,"volume":5702,"rsi_14":57.78,"sma_20":5295.5,"sma_60":5333.5,"sma_120":5492.08},{"date":"2024-10-28","open":5059,"high":5078,"low":4993,"close":5002,"volume":4467,"rsi_14":44.9,"sma_20":5292.0,"sma_60":5329.5,"sma_120":5491.5},{"date":"2024-10-29","open":5031,"high":5069,"low":5002,"close":5021,"volume":7442,"rsi_14":47.06,"sma_20":5289.5,"sma_60":5325.0,"sma_120":5491.58},{"date":"2024-10-30","open":5021,"high":5059,"low":5021,"close":5059,"volume":8227,"rsi_14":73.68,"sma_20":5287.0,"sma_60":5321.0,"sma_120":5490.75},{"date":"2024-10-31","open":5021,"high":5088,"low":5012,"close":5050,"volume":3404,"rsi_14":64.52,"sma_20":5291.0,"sma_60":5317.17,"sma_120":5489.58},{"date":"2024-11-01","open":5021,"high":5040,"low":4983,"close":5031,"volume":2966,"rsi_14":60.61,"sma_20":5292.5,"sma_60":5313.33,"sma_120":5487.75},{"date":"2024-11-04","open":4993,"high":5069,"low":4993,"close":5059,"volume":4351,"rsi_14":62.86,"sma_20":5295.0,"sma_60":5309.0,"sma_120":5486.17},{"date":"2024-11-05","open":5059,"high":5078,"low":5031,"close":5078,"volume":4316,"rsi_14":64.86,"sma_20":5296.5,"sma_60":5307.0,"sma_120":5484.5},{"date":"2024-11-06","open":5078,"high":5088,"low":5040,"close":5050,"volume":6272,"rsi_14":60.0,"sma_20":5296.5,"sma_60":5313.0,"sma_120":5482.67},{"date":"2024-11-07","open":5031,"high":5069,"low":4993,"close":5069,"volume":5373,"rsi_14":63.41,"sma_20":5306.0,"sma_60":5314.83,"sma_120":5481.25},{"date":"2024-11-08","open":5069,"high":5069,"low":4983,"close":5021,"volume":4730,"rsi_14":47.37,"sma_20":5309.0,"sma_60":5315.17,"sma_120":5479.92},{"date":"2024-11-11","open":5021,"high":5021,"low":4936,"close":4974,"volume":8722,"rsi_14":41.86,"sma_20":5309.5,"sma_60":5313.5,"sma_120":5477.17},{"date":"2024-11-12","open":4965,"high":4974,"low":4785,"close":4832,"volume":11474,"rsi_14":25.93,"sma_20":5302.0,"sma_60":5308.67,"sma_120":5473.25},{"date":"2024-11-13","open":4832,"high":4879,"low":4713,"close":4785,"volume":16832,"rsi_14":24.14,"sma_20":5292.0,"sma_60":5303.67,"sma_120":5468.25},{"date":"2024-11-14","open":4785,"high":4898,"low":4785,"close":4860,"volume":10763,"rsi_14":32.31,"sma_20":5286.0,"sma_60":5298.83,"sma_120":5464.5},{"date":"2024-11-15","open":4860,"high":4908,"low":4756,"close":4889,"volume":19514,"rsi_14":40.0,"sma_20":5282.0,"sma_60":5295.17,"sma_120":5460.42},{"date":"2024-11-18","open":4889,"high":4974,"low":4851,"close":4974,"volume":18036,"rsi_14":46.27,"sma_20":5278.5,"sma_60":5291.83,"sma_120":5457.33},{"date":"2024-11-19","open":4974,"high":5031,"low":4974,"close":5002,"volume":9540,"rsi_14":45.45,"sma_20":5276.5,"sma_60":5290.17,"sma_120":5454.58},{"date":"2024-11-20","open":5002,"high":5088,"low":4965,"close":5069,"volume":24199,"rsi_14":51.39,"sma_20":5276.0,"sma_60":5289.83,"sma_120":5452.33},{"date":"2024-11-21","open":5069,"high":5097,"low":5031,"close":5040,"volume":29636,"rsi_14":50.68,"sma_20":5274.5,"sma_60":5289.5,"sma_120":5449.75},{"date":"2024-11-22","open":5040,"high":5050,"low":4983,"close":4993,"volume":4350,"rsi_14":45.33,"sma_20":5270.0,"sma_60":5287.83,"sma_120":5444.92},{"date":"2024-11-25","open":4974,"high":5021,"low":4946,"close":4993,"volume":2711,"rsi_14":43.84,"sma_20":5269.5,"sma_60":5287.33,"sma_120":5440.5},{"date":"2024-11-26","open":4993,"high":5126,"low":4983,"close":5097,"volume":16932,"rsi_14":53.09,"sma_20":5273.5,"sma_60":5289.0,"sma_120":5437.0},{"date":"2024-11-27","open":5097,"high":5097,"low":4983,"close":5040,"volume":5452,"rsi_14":48.24,"sma_20":5272.5,"sma_60":5289.83,"sma_120":5432.92},{"date":"2024-11-28","open":5040,"high":5069,"low":4993,"close":5040,"volume":2639,"rsi_14":51.25,"sma_20":5272.0,"sma_60":5290.0,"sma_120":5428.58},{"date":"2024-11-29","open":4993,"high":5021,"low":4955,"close":5012,"volume":4010,"rsi_14":52.56,"sma_20":5271.0,"sma_60":5291.0,"sma_120":5424.17},{"date":"2024-12-02","open":5002,"high":5012,"low":4870,"close":4993,"volume":10473,"rsi_14":63.08,"sma_20":5267.5,"sma_60":5291.5,"sma_120":5420.42},{"date":"2024-12-03","open":4983,"high":4993,"low":4917,"close":4936,"volume":5200,"rsi_14":62.12,"sma_20":5260.0,"sma_60":5290.17,"sma_120":5415.92},{"date":"2024-12-04","open":4927,"high":4955,"low":4841,"close":4898,"volume":5744,"rsi_14":53.23,"sma_20":5252.0,"sma_60":5288.83,"sma_120":5410.92},{"date":"2024-12-05","open":4898,"high":4898,"low":4723,"close":4813,"volume":48566,"rsi_14":44.12,"sma_20":5238.5,"sma_60":5286.5,"sma_120":5405.33},{"date":"2024-12-06","open":4813,"high":4851,"low":4737,"close":4832,"volume":22925,"rsi_14":37.7,"sma_20":5228.5,"sma_60":5282.5,"sma_120":5399.92},{"date":"2024-12-09","open":4813,"high":4813,"low":4571,"close":4737,"volume":79178,"rsi_14":29.41,"sma_20":5216.0,"sma_60":5277.67,"sma_120":5394.0},{"date":"2024-12-10","open":4699,"high":4851,"low":4685,"close":4832,"volume":9706,"rsi_14":32.39,"sma_20":5216.0,"sma_60":5274.0,"sma_120":5388.75},{"date":"2024-12-11","open":4832,"high":4974,"low":4832,"close":4946,"volume":13803,"rsi_14":43.75,"sma_20":5224.5,"sma_60":5272.83,"sma_120":5384.83},{"date":"2024-12-12","open":4946,"high":4993,"low":4927,"close":4955,"volume":2244,"rsi_14":47.37,"sma_20":5229.5,"sma_60":5272.0,"sma_120":5380.5},{"date":"2024-12-13","open":4946,"high":4965,"low":4870,"close":4917,"volume":5683,"rsi_14":45.0,"sma_20":5231.0,"sma_60":5270.5,"sma_120":5376.83},{"date":"2024-12-16","open":4917,"high":4974,"low":4898,"close":4974,"volume":11201,"rsi_14":41.33,"sma_20":5231.0,"sma_60":5268.33,"sma_120":5372.83},{"date":"2024-12-17","open":4993,"high":4993,"low":4936,"close":4965,"volume":1515,"rsi_14":44.29,"sma_20":5229.0,"sma_60":5266.5,"sma_120":5368.75},{"date":"2024-12-18","open":4965,"high":5040,"low":4927,"close":5040,"volume":10774,"rsi_14":50.0,"sma_20":5227.5,"sma_60":5265.83,"sma_120":5364.25},{"date":"2024-12-19","open":4936,"high":5021,"low":4908,"close":4974,"volume":6758,"rsi_14":47.56,"sma_20":5224.0,"sma_60":5264.33,"sma_120":5359.75},{"date":"2024-12-20","open":4974,"high":4974,"low":4841,"close":4965,"volume":4270,"rsi_14":48.15,"sma_20":5222.5,"sma_60":5262.67,"sma_120":5354.67},{"date":"2024-12-23","open":4965,"high":4965,"low":4908,"close":4946,"volume":5179,"rsi_14":50.65,"sma_20":5220.0,"sma_60":5260.5,"sma_120":5350.25},{"date":"2024-12-24","open":4946,"high":4946,"low":4870,"close":4917,"volume":13994,"rsi_14":51.32,"sma_20":5210.5,"sma_60":5257.83,"sma_120":5345.75},{"date":"2024-12-26","open":4917,"high":5002,"low":4822,"close":5002,"volume":13724,"rsi_14":63.16,"sma_20":5208.5,"sma_60":5256.0,"sma_120":5341.92},{"date":"2024-12-27","open":5109,"high":5109,"low":4964,"close":4964,"volume":6167,"rsi_14":50.55,"sma_20":5198.0,"sma_60":5253.67,"sma_120":5335.75},{"date":"2024-12-30","open":4973,"high":5041,"low":4896,"close":4983,"volume":19400,"rsi_14":57.83,"sma_20":5190.0,"sma_60":5251.17,"sma_120":5329.92},{"date":"2025-01-02","open":4983,"high":5080,"low":4944,"close":4944,"volume":6939,"rsi_14":49.35,"sma_20":5181.0,"sma_60":5247.83,"sma_120":5324.17},{"date":"2025-01-03","open":4925,"high":5012,"low":4925,"close":4983,"volume":6815,"rsi_14":43.48,"sma_20":5177.0,"sma_60":5244.5,"sma_120":5319.58},{"date":"2025-01-06","open":5002,"high":5022,"low":4944,"close":4993,"volume":7850,"rsi_14":43.48,"sma_20":5175.5,"sma_60":5241.33,"sma_120":5315.0},{"date":"2025-01-07","open":4993,"high":5032,"low":4973,"close":4973,"volume":4041,"rsi_14":44.78,"sma_20":5177.5,"sma_60":5240.67,"sma_120":5310.0},{"date":"2025-01-08","open":4973,"high":5022,"low":4954,"close":5002,"volume":5182,"rsi_14":42.19,"sma_20":5180.0,"sma_60":5239.17,"sma_120":5305.92},{"date":"2025-01-09","open":5002,"high":5051,"low":4983,"close":5051,"volume":8242,"rsi_14":47.06,"sma_20":5190.0,"sma_60":5238.5,"sma_120":5302.67},{"date":"2025-01-10","open":5051,"high":5070,"low":4993,"close":5051,"volume":6005,"rsi_14":40.0,"sma_20":5195.0,"sma_60":5237.67,"sma_120":5299.92},{"date":"2025-01-13","open":5051,"high":5080,"low":5002,"close":5032,"volume":7085,"rsi_14":43.64,"sma_20":5193.0,"sma_60":5236.5,"sma_120":5297.25},{"date":"2025-01-14","open":5070,"high":5080,"low":5002,"close":5002,"volume":7572,"rsi_14":42.11,"sma_20":5189.0,"sma_60":5234.83,"sma_120":5294.17},{"date":"2025-01-15","open":5002,"high":5061,"low":5002,"close":5061,"volume":5899,"rsi_14":49.18,"sma_20":5190.0,"sma_60":5234.33,"sma_120":5291.67},{"date":"2025-01-16","open":5070,"high":5090,"low":5051,"close":5051,"volume":9843,"rsi_14":50.85,"sma_20":5187.5,"sma_60":5232.33,"sma_120":5288.92},{"date":"2025-01-17","open":5051,"high":5100,"low":5022,"close":5090,"volume":6940,"rsi_14":46.3,"sma_20":5187.5,"sma_60":5231.0,"sma_120":5287.0},{"date":"2025-01-20","open":5100,"high":5129,"low":4993,"close":5080,"volume":14522,"rsi_14":65.79,"sma_20":5183.0,"sma_60":5228.83,"sma_120":5284.17},{"date":"2025-01-21","open":5080,"high":5090,"low":5051,"close":5090,"volume":7567,"rsi_14":64.86,"sma_20":5182.5,"sma_60":5227.0,"sma_120":5282.17},{"date":"2025-01-22","open":5090,"high":5100,"low":5022,"close":5080,"volume":6338,"rsi_14":70.59,"sma_20":5182.0,"sma_60":5224.83,"sma_120":5279.17},{"date":"2025-01-23","open":5080,"high":5138,"low":5061,"close":5090,"volume":3742,"rsi_14":67.74,"sma_20":5183.0,"sma_60":5224.17,"sma_120":5276.83},{"date":"2025-01-24","open":5080,"high":5129,"low":5051,"close":5129,"volume":10970,"rsi_14":70.59,"sma_20":5187.5,"sma_60":5223.83,"sma_120":5274.42},{"date":"2025-01-31","open":5129,"high":5138,"low":5051,"close":5138,"volume":8977,"rsi_14":75.76,"sma_20":5188.0,"sma_60":5223.0,"sma_120":5272.0},{"date":"2025-02-03","open":5080,"high":5138,"low":5012,"close":5129,"volume":11068,"rsi_14":70.97,"sma_20":5196.5,"sma_60":5222.17,"sma_120":5269.67},{"date":"2025-02-04","open":5100,"high":5187,"low":5100,"close":5187,"volume":5728,"rsi_14":71.88,"sma_20":5207.0,"sma_60":5222.67,"sma_120":5268.0},{"date":"2025-02-05","open":5187,"high":5197,"low":5090,"close":5197,"volume":8218,"rsi_14":72.73,"sma_20":5220.0,"sma_60":5222.83,"sma_120":5265.92},{"date":"2025-02-06","open":5187,"high":5236,"low":5168,"close":5226,"volume":8046,"rsi_14":79.41,"sma_20":5232.5,"sma_60":5223.17,"sma_120":5265.08},{"date":"2025-02-07","open":5236,"high":5236,"low":5158,"close":5226,"volume":8670,"rsi_14":87.1,"sma_20":5244.5,"sma_60":5224.0,"sma_120":5268.5},{"date":"2025-02-10","open":5226,"high":5236,"low":5197,"close":5216,"volume":11273,"rsi_14":80.77,"sma_20":5257.0,"sma_60":5224.33,"sma_120":5269.58},{"date":"2025-02-11","open":5216,"high":5226,"low":5168,"close":5216,"volume":8999,"rsi_14":84.0,"sma_20":5268.0,"sma_60":5225.5,"sma_120":5270.33},{"date":"2025-02-12","open":5168,"high":5226,"low":5158,"close":5226,"volume":8788,"rsi_14":81.82,"sma_20":5277.0,"sma_60":5227.67,"sma_120":5270.58},{"date":"2025-02-13","open":5187,"high":5236,"low":5148,"close":5197,"volume":9745,"rsi_14":75.0,"sma_20":5284.5,"sma_60":5231.83,"sma_120":5270.25},{"date":"2025-02-14","open":5197,"high":5236,"low":5177,"close":5236,"volume":4052,"rsi_14":77.78,"sma_20":5295.0,"sma_60":5237.5,"sma_120":5270.58},{"date":"2025-02-17","open":5245,"high":5255,"low":5187,"close":5255,"volume":4923,"rsi_14":82.14,"sma_20":5308.0,"sma_60":5242.17,"sma_120":5270.5},{"date":"2025-02-18","open":5265,"high":5294,"low":5206,"close":5274,"volume":3270,"rsi_14":82.76,"sma_20":5319.0,"sma_60":5246.67,"sma_120":5270.92},{"date":"2025-02-19","open":5255,"high":5294,"low":5226,"close":5294,"volume":9986,"rsi_14":81.48,"sma_20":5331.5,"sma_60":5250.0,"sma_120":5270.92},{"date":"2025-02-20","open":5284,"high":5284,"low":5177,"close":5245,"volume":18573,"rsi_14":67.74,"sma_20":5339.5,"sma_60":5252.0,"sma_120":5271.08},{"date":"2025-02-21","open":5216,"high":5265,"low":5138,"close":5206,"volume":21960,"rsi_14":61.76,"sma_20":5346.0,"sma_60":5252.17,"sma_120":5271.0},{"date":"2025-02-24","open":5226,"high":5226,"low":5148,"close":5168,"volume":9295,"rsi_14":46.88,"sma_20":5350.0,"sma_60":5252.17,"sma_120":5270.83},{"date":"2025-02-25","open":5206,"high":5206,"low":5138,"close":5206,"volume":9740,"rsi_14":51.43,"sma_20":5356.5,"sma_60":5253.67,"sma_120":5270.75},{"date":"2025-02-26","open":5168,"high":5226,"low":5168,"close":5226,"volume":9183,"rsi_14":50.0,"sma_20":5363.5,"sma_60":5255.5,"sma_120":5271.42},{"date":"2025-02-27","open":5245,"high":5255,"low":5197,"close":5255,"volume":4941,"rsi_14":54.05,"sma_20":5370.0,"sma_60":5256.0,"sma_120":5272.5},{"date":"2025-02-28","open":5236,"high":5401,"low":5206,"close":5313,"volume":67342,"rsi_14":61.9,"sma_20":5379.0,"sma_60":5258.5,"sma_120":5274.17},{"date":"2025-03-04","open":5313,"high":5342,"low":5158,"close":5236,"volume":23126,"rsi_14":52.0,"sma_20":5384.5,"sma_60":5259.67,"sma_120":5274.83},{"date":"2025-03-05","open":5236,"high":5333,"low":5187,"close":5294,"volume":8859,"rsi_14":56.36,"sma_20":5390.0,"sma_60":5262.33,"sma_120":5276.67},{"date":"2025-03-06","open":5304,"high":5304,"low":5206,"close":5206,"volume":6248,"rsi_14":50.82,"sma_20":5390.5,"sma_60":5263.83,"sma_120":5277.67},{"date":"2025-03-07","open":5187,"high":5245,"low":5129,"close":5245,"volume":14898,"rsi_14":50.82,"sma_20":5391.5,"sma_60":5267.0,"sma_120":5278.58},{"date":"2025-03-10","open":5187,"high":5236,"low":5148,"close":5197,"volume":6122,"rsi_14":45.31,"sma_20":5390.0,"sma_60":5270.0,"sma_120":5279.42},{"date":"2025-03-11","open":5177,"high":5177,"low":5138,"close":5177,"volume":3245,"rsi_14":42.19,"sma_20":5388.0,"sma_60":5274.17,"sma_120":5280.33},{"date":"2025-03-12","open":5177,"high":5206,"low":5138,"close":5138,"volume":8476,"rsi_14":37.88,"sma_20":5384.0,"sma_60":5277.33,"sma_120":5279.92},{"date":"2025-03-13","open":5138,"high":5168,"low":5129,"close":5158,"volume":3291,"rsi_14":42.86,"sma_20":5380.5,"sma_60":5282.5,"sma_120":5280.08},{"date":"2025-03-14","open":5197,"high":5197,"low":5129,"close":5129,"volume":7025,"rsi_14":43.55,"sma_20":5377.0,"sma_60":5285.5,"sma_120":5279.75},{"date":"2025-03-17","open":5177,"high":5177,"low":5100,"close":5100,"volume":5265,"rsi_14":44.26,"sma_20":5370.0,"sma_60":5286.0,"sma_120":5279.42},{"date":"2025-03-18","open":5100,"high":5148,"low":5090,"close":5090,"volume":3642,"rsi_14":39.66,"sma_20":5361.5,"sma_60":5286.17,"sma_120":5279.08},{"date":"2025-03-19","open":5090,"high":5177,"low":5090,"close":5177,"volume":7317,"rsi_14":46.15,"sma_20":5356.5,"sma_60":5288.5,"sma_120":5279.5},{"date":"2025-03-20","open":5177,"high":5177,"low":5119,"close":5148,"volume":2645,"rsi_14":41.54,"sma_20":5349.0,"sma_60":5289.33,"sma_120":5278.83},{"date":"2025-03-21","open":5148,"high":5294,"low":5129,"close":5274,"volume":10651,"rsi_14":47.22,"sma_20":5350.5,"sma_60":5292.5,"sma_120":5279.5},{"date":"2025-03-24","open":5274,"high":5352,"low":5187,"close":5274,"volume":28419,"rsi_14":53.12,"sma_20":5354.0,"sma_60":5294.33,"sma_120":5280.08},{"date":"2025-03-25","open":5265,"high":5294,"low":5236,"close":5294,"volume":10312,"rsi_14":50.0,"sma_20":5360.5,"sma_60":5297.67,"sma_120":5281.0},{"date":"2025-03-26","open":5294,"high":5294,"low":5216,"close":5284,"volume":5070,"rsi_14":57.69,"sma_20":5364.5,"sma_60":5301.0,"sma_120":5281.83},{"date":"2025-03-27","open":5323,"high":5323,"low":5236,"close":5245,"volume":11885,"rsi_14":50.0,"sma_20":5365.5,"sma_60":5304.0,"sma_120":5282.25},{"date":"2025-03-28","open":5333,"high":5333,"low":5236,"close":5236,"volume":8573,"rsi_14":54.17,"sma_20":5364.5,"sma_60":5307.33,"sma_120":5282.58},{"date":"2025-03-31","open":5265,"high":5265,"low":5119,"close":5129,"volume":7379,"rsi_14":45.61,"sma_20":5355.0,"sma_60":5307.33,"sma_120":5281.67},{"date":"2025-04-01","open":5129,"high":5236,"low":5129,"close":5187,"volume":9222,"rsi_14":54.24,"sma_20":5352.5,"sma_60":5311.17,"sma_120":5282.42},{"date":"2025-04-02","open":5187,"high":5187,"low":5090,"close":5129,"volume":12544,"rsi_14":47.62,"sma_20":5344.0,"sma_60":5313.67,"sma_120":5282.42},{"date":"2025-04-03","open":5090,"high":5138,"low":5061,"close":5138,"volume":11229,"rsi_14":50.82,"sma_20":5340.5,"sma_60":5317.0,"sma_120":5282.42},{"date":"2025-04-04","open":5129,"high":5129,"low":5041,"close":5100,"volume":9724,"rsi_14":50.0,"sma_20":5333.0,"sma_60":5319.0,"sma_120":5281.75},{"date":"2025-04-07","open":5051,"high":5177,"low":4944,"close":5177,"volume":24173,"rsi_14":56.52,"sma_20":5332.0,"sma_60":5322.17,"sma_120":5281.75},{"date":"2025-04-08","open":5158,"high":5158,"low":5051,"close":5051,"volume":7473,"rsi_14":41.1,"sma_20":5325.5,"sma_60":5323.5,"sma_120":5282.08},{"date":"2025-04-09","open":5051,"high":5138,"low":4973,"close":5129,"volume":18596,"rsi_14":48.72,"sma_20":5325.0,"sma_60":5325.67,"sma_120":5282.42},{"date":"2025-04-10","open":5148,"high":5148,"low":5090,"close":5119,"volume":7816,"rsi_14":37.88,"sma_20":5323.0,"sma_60":5326.83,"sma_120":5282.67},{"date":"2025-04-11","open":5109,"high":5109,"low":5032,"close":5080,"volume":24750,"rsi_14":35.71,"sma_20":5320.5,"sma_60":5327.33,"sma_120":5282.5},{"date":"2025-04-14","open":5080,"high":5090,"low":4973,"close":5041,"volume":19838,"rsi_14":31.94,"sma_20":5317.5,"sma_60":5327.5,"sma_120":5282.0},{"date":"2025-04-15","open":5041,"high":5109,"low":5012,"close":5109,"volume":8430,"rsi_14":38.46,"sma_20":5318.5,"sma_60":5329.33,"sma_120":5282.08},{"date":"2025-04-16","open":5109,"high":5138,"low":5090,"close":5119,"volume":2924,"rsi_14":41.33,"sma_20":5315.5,"sma_60":5330.33,"sma_120":5282.33},{"date":"2025-04-17","open":5119,"high":5138,"low":5090,"close":5119,"volume":3596,"rsi_14":41.89,"sma_20":5314.0,"sma_60":5331.5,"sma_120":5281.92},{"date":"2025-04-18","open":5119,"high":5158,"low":5100,"close":5148,"volume":6094,"rsi_14":51.52,"sma_20":5307.5,"sma_60":5332.5,"sma_120":5281.75},{"date":"2025-04-21","open":5148,"high":5168,"low":5090,"close":5129,"volume":4638,"rsi_14":45.16,"sma_20":5300.0,"sma_60":5333.33,"sma_120":5281.08},{"date":"2025-04-22","open":5129,"high":5148,"low":5090,"close":5148,"volume":6058,"rsi_14":51.72,"sma_20":5292.5,"sma_60":5334.33,"sma_120":5280.67},{"date":"2025-04-23","open":5177,"high":5187,"low":5119,"close":5148,"volume":8573,"rsi_14":50.88,"sma_20":5285.5,"sma_60":5335.5,"sma_120":5280.17},{"date":"2025-04-24","open":5148,"high":5187,"low":5148,"close":5177,"volume":6549,"rsi_14":57.14,"sma_20":5282.0,"sma_60":5337.0,"sma_120":5280.58},{"date":"2025-04-25","open":5197,"high":5197,"low":5090,"close":5148,"volume":6829,"rsi_14":47.06,"sma_20":5277.5,"sma_60":5337.33,"sma_120":5280.58},{"date":"2025-04-28","open":5168,"high":5177,"low":5129,"close":5177,"volume":4315,"rsi_14":65.85,"sma_20":5280.0,"sma_60":5338.0,"sma_120":5280.5},{"date":"2025-04-29","open":5177,"high":5245,"low":5129,"close":5206,"volume":6533,"rsi_14":61.11,"sma_20":5281.0,"sma_60":5339.33,"sma_120":5280.75},{"date":"2025-04-30","open":5206,"high":5245,"low":5197,"close":5216,"volume":7339,"rsi_14":63.89,"sma_20":5285.5,"sma_60":5339.83,"sma_120":5281.25},{"date":"2025-05-02","open":5216,"high":5265,"low":5177,"close":5245,"volume":8659,"rsi_14":74.29,"sma_20":5291.0,"sma_60":5340.67,"sma_120":5281.75},{"date":"2025-05-07","open":5245,"high":5313,"low":5236,"close":5294,"volume":11364,"rsi_14":86.11,"sma_20":5301.0,"sma_60":5341.83,"sma_120":5282.5},{"date":"2025-05-08","open":5294,"high":5342,"low":5284,"close":5342,"volume":13198,"rsi_14":85.29,"sma_20":5309.5,"sma_60":5343.83,"sma_120":5283.92},{"date":"2025-05-09","open":5342,"high":5372,"low":5313,"close":5342,"volume":6958,"rsi_14":84.85,"sma_20":5324.5,"sma_60":5346.0,"sma_120":5285.17},{"date":"2025-05-12","open":5342,"high":5342,"low":5265,"close":5304,"volume":12349,"rsi_14":75.68,"sma_20":5333.5,"sma_60":5347.5,"sma_120":5286.5},{"date":"2025-05-13","open":5304,"high":5333,"low":5265,"close":5304,"volume":5638,"rsi_14":73.53,"sma_20":5343.0,"sma_60":5348.83,"sma_120":5288.25},{"date":"2025-05-14","open":5304,"high":5362,"low":5304,"close":5352,"volume":12972,"rsi_14":81.08,"sma_20":5357.0,"sma_60":5351.5,"sma_120":5291.67},{"date":"2025-05-15","open":5352,"high":5352,"low":5294,"close":5333,"volume":5886,"rsi_14":75.68,"sma_20":5372.0,"sma_60":5353.17,"sma_120":5295.33},{"date":"2025-05-16","open":5333,"high":5401,"low":5226,"close":5391,"volume":27773,"rsi_14":79.07,"sma_20":5386.5,"sma_60":5355.5,"sma_120":5298.83},{"date":"2025-05-19","open":5391,"high":5430,"low":5284,"close":5294,"volume":16884,"rsi_14":62.0,"sma_20":5395.5,"sma_60":5355.83,"sma_120":5301.25},{"date":"2025-05-20","open":5323,"high":5352,"low":5274,"close":5304,"volume":6607,"rsi_14":66.67,"sma_20":5405.0,"sma_60":5356.0,"sma_120":5303.0},{"date":"2025-05-21","open":5313,"high":5333,"low":5284,"close":5304,"volume":4519,"rsi_14":64.44,"sma_20":5413.0,"sma_60":5357.0,"sma_120":5304.5},{"date":"2025-05-22","open":5304,"high":5333,"low":5284,"close":5323,"volume":10346,"rsi_14":63.64,"sma_20":5423.0,"sma_60":5359.0,"sma_120":5305.58},{"date":"2025-05-23","open":5323,"high":5333,"low":5274,"close":5284,"volume":6053,"rsi_14":57.45,"sma_20":5430.0,"sma_60":5361.0,"sma_120":5306.58},{"date":"2025-05-26","open":5284,"high":5313,"low":5245,"close":5304,"volume":12720,"rsi_14":56.52,"sma_20":5438.0,"sma_60":5362.67,"sma_120":5308.17},{"date":"2025-05-27","open":5304,"high":5323,"low":5284,"close":5304,"volume":7367,"rsi_14":51.22,"sma_20":5444.5,"sma_60":5364.0,"sma_120":5309.75},{"date":"2025-05-28","open":5304,"high":5517,"low":5216,"close":5517,"volume":55492,"rsi_14":65.52,"sma_20":5463.5,"sma_60":5368.5,"sma_120":5312.25},{"date":"2025-05-29","open":5488,"high":5488,"low":5391,"close":5488,"volume":18365,"rsi_14":62.3,"sma_20":5479.5,"sma_60":5371.5,"sma_120":5315.0},{"date":"2025-05-30","open":5440,"high":5537,"low":5420,"close":5537,"volume":14362,"rsi_14":69.35,"sma_20":5496.5,"sma_60":5376.67,"sma_120":5318.17},{"date":"2025-06-02","open":5537,"high":5537,"low":5372,"close":5440,"volume":14817,"rsi_14":59.72,"sma_20":5508.0,"sma_60":5379.17,"sma_120":5320.75},{"date":"2025-06-04","open":5440,"high":5576,"low":5420,"close":5576,"volume":13778,"rsi_14":64.2,"sma_20":5525.0,"sma_60":5385.5,"sma_120":5324.67},{"date":"2025-06-05","open":5566,"high":5595,"low":5498,"close":5576,"volume":9261,"rsi_14":65.82,"sma_20":5539.5,"sma_60":5391.17,"sma_120":5329.08},{"date":"2025-06-09","open":5556,"high":5692,"low":5556,"close":5644,"volume":24693,"rsi_14":66.25,"sma_20":5555.0,"sma_60":5398.83,"sma_120":5334.42},{"date":"2025-06-10","open":5644,"high":5653,"low":5566,"close":5605,"volume":20519,"rsi_14":71.62,"sma_20":5568.5,"sma_60":5406.17,"sma_120":5340.17},{"date":"2025-06-11","open":5614,"high":5682,"low":5605,"close":5634,"volume":13753,"rsi_14":72.37,"sma_20":5585.5,"sma_60":5414.67,"sma_120":5346.0},{"date":"2025-06-12","open":5644,"high":5682,"low":5614,"close":5644,"volume":8705,"rsi_14":72.73,"sma_20":5603.0,"sma_60":5423.0,"sma_120":5352.75},{"date":"2025-06-13","open":5644,"high":5712,"low":5537,"close":5605,"volume":24264,"rsi_14":68.35,"sma_20":5616.0,"sma_60":5431.17,"sma_120":5358.33},{"date":"2025-06-16","open":5605,"high":5605,"low":5537,"close":5605,"volume":6030,"rsi_14":72.0,"sma_20":5630.0,"sma_60":5439.83,"sma_120":5362.92},{"date":"2025-06-17","open":5605,"high":5634,"low":5556,"close":5595,"volume":9930,"rsi_14":70.27,"sma_20":5640.5,"sma_60":5448.5,"sma_120":5367.33},{"date":"2025-06-18","open":5566,"high":5624,"low":5556,"close":5585,"volume":17380,"rsi_14":69.33,"sma_20":5655.5,"sma_60":5455.5,"sma_120":5372.0},{"date":"2025-06-19","open":5585,"high":5614,"low":5537,"close":5537,"volume":8230,"rsi_14":51.72,"sma_20":5667.5,"sma_60":5462.17,"sma_120":5375.75},{"date":"2025-06-20","open":5537,"high":5595,"low":5508,"close":5576,"volume":6044,"rsi_14":57.63,"sma_20":5681.5,"sma_60":5467.33,"sma_120":5379.92},{"date":"2025-06-23","open":5576,"high":5634,"low":5537,"close":5546,"volume":8672,"rsi_14":50.88,"sma_20":5693.0,"sma_60":5472.0,"sma_120":5383.17},{"date":"2025-06-24","open":5556,"high":5682,"low":5546,"close":5605,"volume":6231,"rsi_14":66.04,"sma_20":5709.5,"sma_60":5477.33,"sma_120":5387.5},{"date":"2025-06-25","open":5605,"high":5653,"low":5585,"close":5634,"volume":5626,"rsi_14":57.14,"sma_20":5726.5,"sma_60":5483.33,"sma_120":5392.17},{"date":"2025-06-26","open":5634,"high":5644,"low":5478,"close":5634,"volume":14034,"rsi_14":57.14,"sma_20":5743.5,"sma_60":5490.0,"sma_120":5397.0},{"date":"2025-06-27","open":5605,"high":5634,"low":5546,"close":5595,"volume":6788,"rsi_14":43.59,"sma_20":5747.5,"sma_60":5496.17,"sma_120":5401.75},{"date":"2025-06-30","open":5556,"high":5741,"low":5546,"close":5692,"volume":28744,"rsi_14":60.0,"sma_20":5758.0,"sma_60":5505.83,"sma_120":5406.58},{"date":"2025-07-01","open":5750,"high":5750,"low":5605,"close":5653,"volume":21295,"rsi_14":52.17,"sma_20":5764.0,"sma_60":5513.83,"sma_120":5412.5},{"date":"2025-07-02","open":5692,"high":5721,"low":5595,"close":5702,"volume":4889,"rsi_14":56.0,"sma_20":5777.5,"sma_60":5523.67,"sma_120":5418.67},{"date":"2025-07-03","open":5712,"high":5750,"low":5682,"close":5741,"volume":10435,"rsi_14":64.0,"sma_20":5786.0,"sma_60":5534.0,"sma_120":5425.5},{"date":"2025-07-04","open":5741,"high":5750,"low":5673,"close":5712,"volume":7295,"rsi_14":60.38,"sma_20":5793.0,"sma_60":5544.5,"sma_120":5431.75},{"date":"2025-07-07","open":5702,"high":5731,"low":5653,"close":5731,"volume":1955,"rsi_14":62.96,"sma_20":5797.5,"sma_60":5554.0,"sma_120":5438.08},{"date":"2025-07-08","open":5702,"high":5770,"low":5673,"close":5741,"volume":6965,"rsi_14":64.81,"sma_20":5804.5,"sma_60":5565.83,"sma_120":5444.67},{"date":"2025-07-09","open":5741,"high":5760,"low":5702,"close":5741,"volume":11957,"rsi_14":71.43,"sma_20":5810.0,"sma_60":5576.33,"sma_120":5451.0},{"date":"2025-07-10","open":5750,"high":5760,"low":5702,"close":5721,"volume":11403,"rsi_14":65.96,"sma_20":5814.0,"sma_60":5586.67,"sma_120":5456.75},{"date":"2025-07-11","open":5712,"high":5741,"low":5682,"close":5712,"volume":12036,"rsi_14":68.89,"sma_20":5819.5,"sma_60":5597.5,"sma_120":5462.42},{"date":"2025-07-14","open":5702,"high":5789,"low":5702,"close":5780,"volume":7996,"rsi_14":69.57,"sma_20":5828.5,"sma_60":5610.17,"sma_120":5468.83},{"date":"2025-07-15","open":5741,"high":5780,"low":5692,"close":5750,"volume":13174,"rsi_14":63.04,"sma_20":5836.5,"sma_60":5621.17,"sma_120":5475.25},{"date":"2025-07-16","open":5702,"high":5770,"low":5692,"close":5721,"volume":9029,"rsi_14":59.18,"sma_20":5843.5,"sma_60":5631.5,"sma_120":5480.92},{"date":"2025-07-17","open":5750,"high":5750,"low":5673,"close":5721,"volume":4291,"rsi_14":64.44,"sma_20":5853.0,"sma_60":5641.83,"sma_120":5486.67},{"date":"2025-07-18","open":5702,"high":5760,"low":5692,"close":5760,"volume":7930,"rsi_14":58.97,"sma_20":5862.5,"sma_60":5652.33,"sma_120":5492.42},{"date":"2025-07-21","open":5760,"high":5925,"low":5731,"close":5877,"volume":26713,"rsi_14":74.47,"sma_20":5879.5,"sma_60":5665.17,"sma_120":5499.25},{"date":"2025-07-22","open":5877,"high":5877,"low":5731,"close":5760,"volume":18132,"rsi_14":55.56,"sma_20":5887.5,"sma_60":5675.67,"sma_120":5505.0},{"date":"2025-07-23","open":5760,"high":5818,"low":5731,"close":5741,"volume":12634,"rsi_14":50.0,"sma_20":5893.0,"sma_60":5685.83,"sma_120":5510.67},{"date":"2025-07-24","open":5741,"high":5780,"low":5731,"close":5750,"volume":12339,"rsi_14":54.0,"sma_20":5899.0,"sma_60":5695.67,"sma_120":5516.33},{"date":"2025-07-25","open":5731,"high":5780,"low":5692,"close":5750,"volume":8404,"rsi_14":52.08,"sma_20":5907.0,"sma_60":5706.0,"sma_120":5521.67},{"date":"2025-07-28","open":5731,"high":5760,"low":5663,"close":5712,"volume":21369,"rsi_14":47.06,"sma_20":5908.0,"sma_60":5715.17,"sma_120":5526.58},{"date":"2025-07-29","open":5692,"high":5712,"low":5605,"close":5614,"volume":14004,"rsi_14":39.34,"sma_20":5906.0,"sma_60":5722.17,"sma_120":5530.75},{"date":"2025-07-30","open":5614,"high":5673,"low":5614,"close":5614,"volume":7529,"rsi_14":40.68,"sma_20":5901.5,"sma_60":5729.0,"sma_120":5534.42},{"date":"2025-07-31","open":5614,"high":5653,"low":5566,"close":5634,"volume":36979,"rsi_14":43.33,"sma_20":5896.0,"sma_60":5735.67,"sma_120":5538.17},{"date":"2025-08-01","open":5634,"high":5634,"low":5440,"close":5546,"volume":11225,"rsi_14":30.65,"sma_20":5887.5,"sma_60":5740.0,"sma_120":5540.92},{"date":"2025-08-04","open":5478,"high":5624,"low":5478,"close":5585,"volume":4104,"rsi_14":36.51,"sma_20":5880.0,"sma_60":5744.17,"sma_120":5544.0},{"date":"2025-08-05","open":5585,"high":5653,"low":5517,"close":5624,"volume":8980,"rsi_14":42.19,"sma_20":5874.0,"sma_60":5749.0,"sma_120":5547.5},{"date":"2025-08-06","open":5624,"high":5644,"low":5517,"close":5576,"volume":7581,"rsi_14":39.13,"sma_20":5865.5,"sma_60":5753.67,"sma_120":5550.58},{"date":"2025-08-07","open":5576,"high":5760,"low":5556,"close":5712,"volume":17616,"rsi_14":46.84,"sma_20":5865.0,"sma_60":5760.67,"sma_120":5554.75},{"date":"2025-08-08","open":5780,"high":5828,"low":5692,"close":5741,"volume":9043,"rsi_14":40.0,"sma_20":5866.5,"sma_60":5767.33,"sma_120":5559.42},{"date":"2025-08-11","open":5712,"high":5760,"low":5595,"close":5741,"volume":8444,"rsi_14":48.28,"sma_20":5864.5,"sma_60":5774.33,"sma_120":5563.75},{"date":"2025-08-12","open":5682,"high":5731,"low":5673,"close":5673,"volume":1820,"rsi_14":44.44,"sma_20":5860.5,"sma_60":5779.17,"sma_120":5567.33},{"date":"2025-08-13","open":5673,"high":5712,"low":5595,"close":5673,"volume":6106,"rsi_14":43.55,"sma_20":5858.0,"sma_60":5785.67,"sma_120":5570.75},{"date":"2025-08-14","open":5682,"high":5682,"low":5595,"close":5644,"volume":3187,"rsi_14":41.54,"sma_20":5854.0,"sma_60":5791.5,"sma_120":5573.75},{"date":"2025-08-18","open":5585,"high":5964,"low":5585,"close":5954,"volume":76330,"rsi_14":63.44,"sma_20":5864.0,"sma_60":5802.67,"sma_120":5579.83},{"date":"2025-08-19","open":5925,"high":5993,"low":5838,"close":5983,"volume":25444,"rsi_14":72.09,"sma_20":5869.5,"sma_60":5814.0,"sma_120":5586.5},{"date":"2025-08-20","open":5983,"high":5983,"low":5838,"close":5838,"volume":26393,"rsi_14":61.39,"sma_20":5873.5,"sma_60":5823.5,"sma_120":5592.25},{"date":"2025-08-21","open":5857,"high":6119,"low":5857,"close":6061,"volume":50966,"rsi_14":68.03,"sma_20":5890.0,"sma_60":5836.5,"sma_120":5599.58},{"date":"2025-08-22","open":6071,"high":6119,"low":5964,"close":6110,"volume":18818,"rsi_14":74.58,"sma_20":5908.5,"sma_60":5850.33,"sma_120":5607.17},{"date":"2025-08-25","open":6110,"high":6217,"low":6042,"close":6149,"volume":41733,"rsi_14":74.58,"sma_20":5929.0,"sma_60":5861.17,"sma_120":5614.83},{"date":"2025-08-26","open":6149,"high":6285,"low":6110,"close":6187,"volume":28192,"rsi_14":74.58,"sma_20":5953.5,"sma_60":5873.17,"sma_120":5622.33},{"date":"2025-08-27","open":6187,"high":6207,"low":6100,"close":6158,"volume":10388,"rsi_14":75.86,"sma_20":5981.5,"sma_60":5883.83,"sma_120":5630.25},{"date":"2025-08-28","open":6119,"high":6158,"low":5974,"close":6003,"volume":16882,"rsi_14":62.71,"sma_20":6001.5,"sma_60":5893.5,"sma_120":5636.33},{"date":"2025-08-29","open":6022,"high":6071,"low":6003,"close":6042,"volume":5490,"rsi_14":63.03,"sma_20":6022.5,"sma_60":5901.5,"sma_120":5643.5},{"date":"2025-09-01","open":6119,"high":6139,"low":6022,"close":6100,"volume":13858,"rsi_14":64.8,"sma_20":6051.0,"sma_60":5910.5,"sma_120":5650.83},{"date":"2025-09-02","open":6100,"high":6158,"low":5974,"close":5974,"volume":19215,"rsi_14":61.83,"sma_20":6071.0,"sma_60":5916.17,"sma_120":5657.5},{"date":"2025-09-03","open":5974,"high":6119,"low":5974,"close":6013,"volume":5028,"rsi_14":62.96,"sma_20":6091.0,"sma_60":5923.17,"sma_120":5664.67},{"date":"2025-09-04","open":6032,"high":6149,"low":6022,"close":6139,"volume":8604,"rsi_14":67.59,"sma_20":6120.0,"sma_60":5931.83,"sma_120":5673.25},{"date":"2025-09-05","open":6139,"high":6285,"low":6119,"close":6158,"volume":11178,"rsi_14":59.13,"sma_20":6143.0,"sma_60":5940.67,"sma_120":5681.83},{"date":"2025-09-08","open":6168,"high":6197,"low":6081,"close":6119,"volume":6132,"rsi_14":56.03,"sma_20":6162.5,"sma_60":5949.5,"sma_120":5690.33},{"date":"2025-09-09","open":6119,"high":6265,"low":6119,"close":6129,"volume":8330,"rsi_14":64.71,"sma_20":6182.5,"sma_60":5958.5,"sma_120":5699.17},{"date":"2025-09-10","open":6129,"high":6255,"low":6071,"close":6246,"volume":31719,"rsi_14":60.44,"sma_20":6212.0,"sma_60":5969.67,"sma_120":5709.08},{"date":"2025-09-11","open":6255,"high":6265,"low":6158,"close":6178,"volume":12352,"rsi_14":53.76,"sma_20":6238.0,"sma_60":5979.83,"sma_120":5717.67},{"date":"2025-09-12","open":6236,"high":6246,"low":6178,"close":6207,"volume":7587,"rsi_14":53.26,"sma_20":6267.0,"sma_60":5991.33,"sma_120":5726.75},{"date":"2025-09-15","open":6217,"high":6226,"low":6129,"close":6158,"volume":7055,"rsi_14":48.39,"sma_20":6277.5,"sma_60":6001.33,"sma_120":5734.33},{"date":"2025-09-16","open":6178,"high":6178,"low":6042,"close":6129,"volume":9108,"rsi_14":48.39,"sma_20":6285.0,"sma_60":6011.33,"sma_120":5741.67},{"date":"2025-09-17","open":6129,"high":6139,"low":6042,"close":6090,"volume":10363,"rsi_14":55.56,"sma_20":6298.0,"sma_60":6019.67,"sma_120":5748.5},{"date":"2025-09-18","open":6062,"high":6168,"low":6062,"close":6139,"volume":12015,"rsi_14":57.65,"sma_20":6303.5,"sma_60":6028.83,"sma_120":5756.08},{"date":"2025-09-19","open":6350,"high":6430,"low":6300,"close":6410,"volume":13473,"rsi_14":57.65,"sma_20":6309.5,"sma_60":6039.0,"sma_120":5764.5},{"date":"2025-09-22","open":6226,"high":6586,"low":6226,"close":6586,"volume":70537,"rsi_14":78.9,"sma_20":6332.0,"sma_60":6056.0,"sma_120":5776.08},{"date":"2025-09-23","open":6586,"high":6644,"low":6391,"close":6479,"volume":23638,"rsi_14":70.69,"sma_20":6347.0,"sma_60":6069.5,"sma_120":5787.67},{"date":"2025-09-24","open":6411,"high":6479,"low":6265,"close":6391,"volume":13944,"rsi_14":61.61,"sma_20":6359.0,"sma_60":6082.17,"sma_120":5798.0},{"date":"2025-09-25","open":6372,"high":6479,"low":6304,"close":6459,"volume":16806,"rsi_14":63.25,"sma_20":6382.5,"sma_60":6095.17,"sma_120":5809.42},{"date":"2025-09-26","open":6421,"high":6508,"low":6391,"close":6459,"volume":18345,"rsi_14":65.49,"sma_20":6404.0,"sma_60":6107.5,"sma_120":5820.75},{"date":"2025-09-29","open":6459,"high":6459,"low":6304,"close":6411,"volume":8550,"rsi_14":62.39,"sma_20":6420.0,"sma_60":6119.5,"sma_120":5832.0},{"date":"2025-09-30","open":6411,"high":6430,"low":6323,"close":6421,"volume":8804,"rsi_14":58.49,"sma_20":6443.0,"sma_60":6131.33,"sma_120":5842.67},{"date":"2025-10-01","open":6362,"high":6527,"low":6362,"close":6459,"volume":18231,"rsi_14":64.08,"sma_20":6466.0,"sma_60":6143.67,"sma_120":5854.75},{"date":"2025-10-02","open":6575,"high":6800,"low":6477,"close":6751,"volume":22128,"rsi_14":70.4,"sma_20":6495.0,"sma_60":6160.17,"sma_120":5868.25},{"date":"2025-10-10","open":6702,"high":7013,"low":6459,"close":6955,"volume":61334,"rsi_14":78.08,"sma_20":6536.0,"sma_60":6181.33,"sma_120":5884.0},{"date":"2025-10-13","open":6867,"high":7042,"low":6722,"close":7023,"volume":28732,"rsi_14":80.67,"sma_20":6582.5,"sma_60":6203.83,"sma_120":5900.67},{"date":"2025-10-14","open":7023,"high":7227,"low":6897,"close":7062,"volume":34383,"rsi_14":83.33,"sma_20":6630.5,"sma_60":6225.83,"sma_120":5918.0},{"date":"2025-10-15","open":6994,"high":7246,"low":6770,"close":6770,"volume":17087,"rsi_14":68.02,"sma_20":6657.5,"sma_60":6243.33,"sma_120":5932.25},{"date":"2025-10-16","open":6770,"high":7101,"low":6770,"close":6906,"volume":10416,"rsi_14":69.44,"sma_20":6695.0,"sma_60":6263.67,"sma_120":5947.58},{"date":"2025-10-17","open":6906,"high":7110,"low":6809,"close":7110,"volume":29362,"rsi_14":66.46,"sma_20":6741.5,"sma_60":6287.5,"sma_120":5964.67},{"date":"2025-10-20","open":7081,"high":7382,"low":7062,"close":7353,"volume":35866,"rsi_14":75.28,"sma_20":6803.0,"sma_60":6314.83,"sma_120":5983.58},{"date":"2025-10-21","open":7353,"high":7450,"low":7139,"close":7314,"volume":48388,"rsi_14":77.46,"sma_20":6864.0,"sma_60":6339.5,"sma_120":6002.33},{"date":"2025-10-22","open":7314,"high":7479,"low":7227,"close":7411,"volume":25733,"rsi_14":77.84,"sma_20":6932.0,"sma_60":6367.83,"sma_120":6021.75},{"date":"2025-10-23","open":7402,"high":7567,"low":7295,"close":7392,"volume":17729,"rsi_14":76.97,"sma_20":6995.0,"sma_60":6396.17,"sma_120":6041.0},{"date":"2025-10-24","open":7577,"high":7577,"low":7266,"close":7363,"volume":20233,"rsi_14":77.84,"sma_20":7053.5,"sma_60":6423.83,"sma_120":6059.75},{"date":"2025-10-27","open":7363,"high":7363,"low":6935,"close":7042,"volume":40029,"rsi_14":65.38,"sma_20":7077.0,"sma_60":6446.0,"sma_120":6076.0},{"date":"2025-10-28","open":7042,"high":7178,"low":6945,"close":7101,"volume":18981,"rsi_14":65.71,"sma_20":7109.0,"sma_60":6469.83,"sma_120":6092.5},{"date":"2025-10-29","open":7101,"high":7217,"low":6984,"close":7052,"volume":32978,"rsi_14":59.47,"sma_20":7143.0,"sma_60":6494.5,"sma_120":6108.33},{"date":"2025-10-30","open":7052,"high":7052,"low":6780,"close":6780,"volume":29944,"rsi_14":45.31,"sma_20":7159.5,"sma_60":6514.5,"sma_120":6121.75},{"date":"2025-10-31","open":6780,"high":6906,"low":6411,"close":6702,"volume":43451,"rsi_14":41.45,"sma_20":7172.0,"sma_60":6532.83,"sma_120":6134.25},{"date":"2025-11-03","open":6702,"high":6935,"low":6615,"close":6780,"volume":53763,"rsi_14":42.64,"sma_20":7191.0,"sma_60":6554.0,"sma_120":6147.0},{"date":"2025-11-04","open":6935,"high":6935,"low":6450,"close":6605,"volume":14560,"rsi_14":45.41,"sma_20":7200.5,"sma_60":6571.5,"sma_120":6157.83},{"date":"2025-11-05","open":6605,"high":6605,"low":6314,"close":6566,"volume":19230,"rsi_14":40.0,"sma_20":7206.0,"sma_60":6587.67,"sma_120":6168.33},{"date":"2025-11-06","open":6537,"high":6838,"low":6469,"close":6644,"volume":12089,"rsi_14":35.19,"sma_20":7203.0,"sma_60":6606.0,"sma_120":6179.83},{"date":"2025-11-07","open":6595,"high":6770,"low":6518,"close":6712,"volume":5782,"rsi_14":27.08,"sma_20":7190.5,"sma_60":6623.17,"sma_120":6191.92},{"date":"2025-11-10","open":6731,"high":7421,"low":6731,"close":7402,"volume":47355,"rsi_14":52.13,"sma_20":7210.0,"sma_60":6651.67,"sma_120":6209.5},{"date":"2025-11-11","open":7402,"high":7606,"low":7227,"close":7256,"volume":20268,"rsi_14":46.3,"sma_20":7220.0,"sma_60":6677.67,"sma_120":6226.0},{"date":"2025-11-12","open":7285,"high":7363,"low":7217,"close":7363,"volume":17255,"rsi_14":49.33,"sma_20":7250.5,"sma_60":6706.67,"sma_120":6242.92},{"date":"2025-11-13","open":7373,"high":7470,"low":7198,"close":7363,"volume":17674,"rsi_14":50.0,"sma_20":7274.0,"sma_60":6735.67,"sma_120":6260.67},{"date":"2025-11-14","open":7334,"high":7353,"low":7003,"close":7334,"volume":8199,"rsi_14":57.81,"sma_20":7285.5,"sma_60":6764.67,"sma_120":6278.08},{"date":"2025-11-17","open":7246,"high":7314,"low":7101,"close":7227,"volume":7514,"rsi_14":53.3,"sma_20":7279.0,"sma_60":6786.5,"sma_120":6294.58},{"date":"2025-11-18","open":7227,"high":7266,"low":6654,"close":6702,"volume":20826,"rsi_14":42.68,"sma_20":7247.5,"sma_60":6798.83,"sma_120":6306.42},{"date":"2025-11-19","open":6751,"high":7003,"low":6751,"close":6974,"volume":21978,"rsi_14":54.07,"sma_20":7225.0,"sma_60":6818.33,"sma_120":6320.92},{"date":"2025-11-20","open":6974,"high":7081,"low":6799,"close":6965,"volume":9765,"rsi_14":55.65,"sma_20":7203.0,"sma_60":6833.83,"sma_120":6335.17},{"date":"2025-11-21","open":6945,"high":6945,"low":6702,"close":6702,"volume":12984,"rsi_14":48.45,"sma_20":7169.0,"sma_60":6844.0,"sma_120":6347.17},{"date":"2025-11-24","open":6702,"high":7003,"low":6566,"close":6916,"volume":16209,"rsi_14":56.11,"sma_20":7162.5,"sma_60":6857.17,"sma_120":6359.17},{"date":"2025-11-25","open":6916,"high":7042,"low":6790,"close":7042,"volume":5202,"rsi_14":59.04,"sma_20":7159.5,"sma_60":6871.83,"sma_120":6372.5},{"date":"2025-11-26","open":7042,"high":7188,"low":6974,"close":7188,"volume":7368,"rsi_14":60.07,"sma_20":7166.5,"sma_60":6889.5,"sma_120":6386.67},{"date":"2025-11-27","open":7188,"high":7217,"low":7130,"close":7188,"volume":8051,"rsi_14":59.04,"sma_20":7187.5,"sma_60":6909.83,"sma_120":6401.67},{"date":"2025-11-28","open":7188,"high":7227,"low":7071,"close":7178,"volume":9579,"rsi_14":44.28,"sma_20":7212.0,"sma_60":6929.33,"sma_120":6415.42},{"date":"2025-12-01","open":7178,"high":7178,"low":6838,"close":7013,"volume":10794,"rsi_14":43.84,"sma_20":7224.0,"sma_60":6945.0,"sma_120":6427.75},{"date":"2025-12-02","open":7013,"high":7081,"low":6945,"close":7013,"volume":6010,"rsi_14":40.62,"sma_20":7245.0,"sma_60":6962.83,"sma_120":6439.5},{"date":"2025-12-03","open":7081,"high":7081,"low":6945,"close":7052,"volume":7891,"rsi_14":41.84,"sma_20":7270.0,"sma_60":6980.67,"sma_120":6451.92},{"date":"2025-12-04","open":7052,"high":7062,"low":6887,"close":6994,"volume":4328,"rsi_14":41.21,"sma_20":7288.0,"sma_60":6995.33,"sma_120":6463.58},{"date":"2025-12-05","open":6994,"high":7071,"low":6955,"close":7042,"volume":2546,"rsi_14":45.08,"sma_20":7305.0,"sma_60":7010.5,"sma_120":6475.58},{"date":"2025-12-08","open":7042,"high":7071,"low":6916,"close":6984,"volume":3521,"rsi_14":60.0,"sma_20":7283.5,"sma_60":7025.33,"sma_120":6487.42},{"date":"2025-12-09","open":6984,"high":7003,"low":6867,"close":6935,"volume":1983,"rsi_14":48.36,"sma_20":7267.0,"sma_60":7039.17,"sma_120":6498.83},{"date":"2025-12-10","open":6935,"high":6984,"low":6838,"close":6838,"volume":2389,"rsi_14":45.04,"sma_20":7240.0,"sma_60":7049.33,"sma_120":6509.5},{"date":"2025-12-11","open":6799,"high":6935,"low":6780,"close":6780,"volume":7504,"rsi_14":53.64,"sma_20":7210.0,"sma_60":7059.67,"sma_120":6519.75},{"date":"2025-12-12","open":6780,"high":6897,"low":6731,"close":6897,"volume":6061,"rsi_14":49.0,"sma_20":7187.5,"sma_60":7071.5,"sma_120":6531.42},{"date":"2025-12-15","open":6897,"high":6926,"low":6751,"close":6897,"volume":1130,"rsi_14":41.38,"sma_20":7170.5,"sma_60":7084.17,"sma_120":6542.75},{"date":"2025-12-16","open":6897,"high":6897,"low":6722,"close":6770,"volume":2310,"rsi_14":24.71,"sma_20":7174.0,"sma_60":7095.17,"sma_120":6553.25},{"date":"2025-12-17","open":6780,"high":6799,"low":6673,"close":6683,"volume":2867,"rsi_14":22.34,"sma_20":7159.0,"sma_60":7105.33,"sma_120":6562.5},{"date":"2025-12-18","open":6683,"high":6799,"low":6654,"close":6790,"volume":6418,"rsi_14":30.77,"sma_20":7150.0,"sma_60":7116.0,"sma_120":6572.42},{"date":"2025-12-19","open":6790,"high":6867,"low":6702,"close":6809,"volume":5042,"rsi_14":38.2,"sma_20":7155.5,"sma_60":7126.0,"sma_120":6582.5},{"date":"2025-12-22","open":6809,"high":6897,"low":6751,"close":6848,"volume":7128,"rsi_14":40.86,"sma_20":7152.0,"sma_60":7130.5,"sma_120":6593.25},{"date":"2025-12-23","open":6935,"high":6945,"low":6799,"close":6829,"volume":3214,"rsi_14":37.36,"sma_20":7141.0,"sma_60":7136.5,"sma_120":6603.0},{"date":"2025-12-24","open":6858,"high":6867,"low":6634,"close":6751,"volume":12469,"rsi_14":36.56,"sma_20":7118.5,"sma_60":7142.67,"sma_120":6612.42},{"date":"2025-12-26","open":6683,"high":6790,"low":6557,"close":6780,"volume":15012,"rsi_14":35.16,"sma_20":7097.5,"sma_60":7148.17,"sma_120":6621.67},{"date":"2025-12-29","open":6960,"high":7050,"low":6800,"close":7000,"volume":24424,"rsi_14":39.08,"sma_20":7078.0,"sma_60":7154.0,"sma_120":6630.75},{"date":"2025-12-30","open":7000,"high":7040,"low":6850,"close":7010,"volume":5488,"rsi_14":42.17,"sma_20":7067.5,"sma_60":7160.83,"sma_120":6640.17},{"date":"2026-01-02","open":6920,"high":7180,"low":6890,"close":7170,"volume":12521,"rsi_14":57.3,"sma_20":7065.0,"sma_60":7170.17,"sma_120":6650.75},{"date":"2026-01-05","open":7180,"high":7180,"low":7070,"close":7150,"volume":8892,"rsi_14":60.0,"sma_20":7059.5,"sma_60":7178.5,"sma_120":6661.08},{"date":"2026-01-06","open":7150,"high":7150,"low":7060,"close":7070,"volume":6829,"rsi_14":48.15,"sma_20":7053.0,"sma_60":7181.33,"sma_120":6670.75},{"date":"2026-01-07","open":7070,"high":7140,"low":6970,"close":7040,"volume":6573,"rsi_14":46.43,"sma_20":7042.5,"sma_60":7179.33,"sma_120":6680.33},{"date":"2026-01-08","open":7040,"high":7080,"low":6960,"close":7050,"volume":5418,"rsi_14":55.56,"sma_20":7035.5,"sma_60":7176.33,"sma_120":6690.08},{"date":"2026-01-09","open":7100,"high":7170,"low":6910,"close":7080,"volume":5164,"rsi_14":65.15,"sma_20":7032.5,"sma_60":7173.17,"sma_120":6699.5},{"date":"2026-01-12","open":7080,"high":7140,"low":7030,"close":7030,"volume":4749,"rsi_14":53.33,"sma_20":7032.0,"sma_60":7174.17,"sma_120":6708.75},{"date":"2026-01-13","open":7070,"high":7070,"low":6910,"close":6960,"volume":7026,"rsi_14":46.15,"sma_20":7031.0,"sma_60":7171.67,"sma_120":6717.67},{"date":"2026-01-14","open":6960,"high":6960,"low":6900,"close":6900,"volume":6214,"rsi_14":38.81,"sma_20":7021.0,"sma_60":7164.67,"sma_120":6726.08},{"date":"2026-01-15","open":6900,"high":6910,"low":6830,"close":6840,"volume":4930,"rsi_14":36.62,"sma_20":7008.0,"sma_60":7152.5,"sma_120":6733.67},{"date":"2026-01-16","open":6840,"high":6860,"low":6730,"close":6760,"volume":12654,"rsi_14":36.62,"sma_20":6997.5,"sma_60":7139.67,"sma_120":6739.58},{"date":"2026-01-19","open":6740,"high":6860,"low":6690,"close":6740,"volume":18600,"rsi_14":30.88,"sma_20":6979.0,"sma_60":7110.67,"sma_120":6746.33},{"date":"2026-01-20","open":6740,"high":6780,"low":6620,"close":6770,"volume":7407,"rsi_14":32.86,"sma_20":6967.0,"sma_60":7097.17,"sma_120":6753.5},{"date":"2026-01-21","open":6800,"high":6850,"low":6660,"close":6750,"volume":4283,"rsi_14":12.5,"sma_20":6952.0,"sma_60":7088.83,"sma_120":6760.42},{"date":"2026-01-22","open":6750,"high":6750,"low":6610,"close":6710,"volume":6787,"rsi_14":12.07,"sma_20":6936.0,"sma_60":7078.83,"sma_120":6767.0},{"date":"2026-01-23","open":6730,"high":6880,"low":6610,"close":6880,"volume":8540,"rsi_14":35.82,"sma_20":6932.5,"sma_60":7072.5,"sma_120":6775.33},{"date":"2026-01-26","open":6880,"high":7070,"low":6800,"close":7020,"volume":12085,"rsi_14":48.72,"sma_20":6934.5,"sma_60":7073.17,"sma_120":6785.67},{"date":"2026-01-27","open":6970,"high":7210,"low":6960,"close":7020,"volume":5501,"rsi_14":48.05,"sma_20":6935.5,"sma_60":7075.17,"sma_120":6796.0},{"date":"2026-01-28","open":7020,"high":7140,"low":7000,"close":7060,"volume":6486,"rsi_14":48.72,"sma_20":6938.0,"sma_60":7076.5,"sma_120":6806.5},{"date":"2026-01-29","open":7060,"high":7110,"low":6870,"close":6960,"volume":7672,"rsi_14":45.78,"sma_20":6927.5,"sma_60":7079.17,"sma_120":6816.92},{"date":"2026-01-30","open":6960,"high":7000,"low":6870,"close":6980,"volume":4903,"rsi_14":51.28,"sma_20":6919.0,"sma_60":7082.83,"sma_120":6827.17},{"date":"2026-02-02","open":7000,"high":7000,"low":6710,"close":6710,"volume":10174,"rsi_14":40.4,"sma_20":6901.0,"sma_60":7080.67,"sma_120":6834.83},{"date":"2026-02-03","open":6790,"high":6940,"low":6730,"close":6890,"volume":1830,"rsi_14":52.25,"sma_20":6893.5,"sma_60":7080.33,"sma_120":6844.42},{"date":"2026-02-04","open":6880,"high":6880,"low":6750,"close":6800,"volume":7926,"rsi_14":51.79,"sma_20":6881.0,"sma_60":7081.0,"sma_120":6852.08},{"date":"2026-02-05","open":6870,"high":6870,"low":6670,"close":6670,"volume":28554,"rsi_14":46.4,"sma_20":6860.5,"sma_60":7065.17,"sma_120":6858.42},{"date":"2026-02-06","open":6730,"high":6730,"low":6460,"close":6700,"volume":16672,"rsi_14":48.41,"sma_20":6844.0,"sma_60":7052.33,"sma_120":6865.0},{"date":"2026-02-09","open":6700,"high":6790,"low":6660,"close":6730,"volume":3632,"rsi_14":48.41,"sma_20":6832.5,"sma_60":7038.17,"sma_120":6872.42},{"date":"2026-02-10","open":6680,"high":6780,"low":6680,"close":6740,"volume":9113,"rsi_14":49.6,"sma_20":6824.5,"sma_60":7024.17,"sma_120":6879.92},{"date":"2026-02-11","open":6790,"high":6790,"low":6670,"close":6750,"volume":4158,"rsi_14":51.64,"sma_20":6820.0,"sma_60":7010.83,"sma_120":6887.75},{"date":"2026-02-12","open":6780,"high":6970,"low":6695,"close":6950,"volume":6754,"rsi_14":52.8,"sma_20":6829.5,"sma_60":7002.67,"sma_120":6894.58},{"date":"2026-02-13","open":6950,"high":7110,"low":6850,"close":7100,"volume":17396,"rsi_14":53.17,"sma_20":6846.5,"sma_60":7006.0,"sma_120":6902.42},{"date":"2026-02-19","open":7110,"high":7400,"low":7100,"close":7190,"volume":12448,"rsi_14":56.3,"sma_20":6869.0,"sma_60":7006.17,"sma_120":6912.25},{"date":"2026-02-20","open":7220,"high":7350,"low":7060,"close":7320,"volume":20090,"rsi_14":59.03,"sma_20":6896.5,"sma_60":7008.67,"sma_120":6921.25},{"date":"2026-02-23","open":7500,"high":7500,"low":7240,"close":7370,"volume":5744,"rsi_14":64.75,"sma_20":6927.5,"sma_60":7016.5,"sma_120":6930.25},{"date":"2026-02-24","open":7370,"high":7370,"low":7180,"close":7250,"volume":5186,"rsi_14":59.06,"sma_20":6954.5,"sma_60":7018.67,"sma_120":6937.92},{"date":"2026-02-25","open":7440,"high":7840,"low":7220,"close":7560,"volume":44866,"rsi_14":77.78,"sma_20":6988.5,"sma_60":7023.83,"sma_120":6947.83},{"date":"2026-02-26","open":7800,"high":7800,"low":7370,"close":7450,"volume":11965,"rsi_14":69.18,"sma_20":7012.0,"sma_60":6965.0,"sma_120":7048.92},{"date":"2026-02-27","open":7390,"high":7610,"low":7310,"close":7600,"volume":16826,"rsi_14":76.32,"sma_20":7039.0,"sma_60":7028.0,"sma_120":6968.92},{"date":"2026-03-03","open":7520,"high":7570,"low":7140,"close":7140,"volume":9238,"rsi_14":62.7,"sma_20":7043.0,"sma_60":7023.83,"sma_120":6976.58},{"date":"2026-03-04","open":7120,"high":7120,"low":6100,"close":6390,"volume":38031,"rsi_14":43.97,"sma_20":7014.5,"sma_60":7010.0,"sma_120":6977.5},{"date":"2026-03-05","open":6540,"high":6940,"low":6540,"close":6940,"volume":9786,"rsi_14":53.4,"sma_20":7012.5,"sma_60":7005.33,"sma_120":6984.08},{"date":"2026-03-06","open":6940,"high":7060,"low":6710,"close":6930,"volume":3611,"rsi_14":53.07,"sma_20":7023.5,"sma_60":6999.83,"sma_120":6990.25},{"date":"2026-03-09","open":6720,"high":6930,"low":6600,"close":6740,"volume":2247,"rsi_14":49.85,"sma_20":7016.0,"sma_60":6992.17,"sma_120":6993.75},{"date":"2026-03-10","open":6780,"high":6930,"low":6780,"close":6930,"volume":4591,"rsi_14":49.69,"sma_20":7022.5,"sma_60":6986.83,"sma_120":6998.67},{"date":"2026-03-11","open":6930,"high":7030,"low":6850,"close":6900,"volume":3558,"rsi_14":46.82,"sma_20":7034.0,"sma_60":6982.0,"sma_120":7003.67},{"date":"2026-03-12","open":6850,"high":7100,"low":6850,"close":6990,"volume":4049,"rsi_14":46.82,"sma_20":7048.5,"sma_60":6979.5,"sma_120":7009.33},{"date":"2026-03-13","open":6940,"high":7080,"low":6860,"close":6920,"volume":2534,"rsi_14":43.51,"sma_20":7058.0,"sma_60":6977.5,"sma_120":7013.42},{"date":"2026-03-16","open":7050,"high":7050,"low":6870,"close":6880,"volume":1594,"rsi_14":42.02,"sma_20":7065.0,"sma_60":6939.67,"sma_120":7029.17},{"date":"2026-03-17","open":7020,"high":7020,"low":6730,"close":6780,"volume":15501,"rsi_14":42.3,"sma_20":7066.5,"sma_60":6970.5,"sma_120":7021.0},{"date":"2026-03-18","open":6960,"high":6960,"low":6680,"close":6780,"volume":6535,"rsi_14":35.77,"sma_20":7058.0,"sma_60":6965.17,"sma_120":7024.67},{"date":"2026-03-19","open":6700,"high":6880,"low":6700,"close":6770,"volume":2401,"rsi_14":37.12,"sma_20":7041.5,"sma_60":6961.83,"sma_120":7028.5},{"date":"2026-03-20","open":6800,"high":7210,"low":6780,"close":7000,"volume":7205,"rsi_14":38.97,"sma_20":7032.0,"sma_60":6963.83,"sma_120":7034.58},{"date":"2026-03-23","open":7000,"high":7000,"low":6700,"close":6700,"volume":4052,"rsi_14":41.41,"sma_20":7001.0,"sma_60":6959.0,"sma_120":7037.5},{"date":"2026-03-24","open":6800,"high":6860,"low":6530,"close":6650,"volume":15314,"rsi_14":56.99,"sma_20":6965.0,"sma_60":6953.0,"sma_120":7039.5},{"date":"2026-03-25","open":6680,"high":6750,"low":6500,"close":6590,"volume":22309,"rsi_14":37.23,"sma_20":6932.0,"sma_60":6945.33,"sma_120":7037.92},{"date":"2026-03-26","open":6590,"high":6640,"low":6450,"close":6590,"volume":6432,"rsi_14":37.5,"sma_20":6883.5,"sma_60":6938.0,"sma_120":7037.25},{"date":"2026-03-27","open":6540,"high":6600,"low":6480,"close":6590,"volume":2955,"rsi_14":43.59,"sma_20":6840.5,"sma_60":6932.0,"sma_120":7037.33},{"date":"2026-03-30","open":6500,"high":6560,"low":6360,"close":6520,"volume":11872,"rsi_14":30.48,"sma_20":6786.5,"sma_60":6924.33,"sma_120":7036.25},{"date":"2026-03-31","open":6470,"high":6530,"low":6370,"close":6370,"volume":8981,"rsi_14":27.35,"sma_20":6748.0,"sma_60":6913.83,"sma_120":7033.92},{"date":"2026-04-01","open":6450,"high":6520,"low":6250,"close":6420,"volume":25162,"rsi_14":24.78,"sma_20":6749.5,"sma_60":6904.0,"sma_120":7032.42},{"date":"2026-04-02","open":6420,"high":6480,"low":6260,"close":6420,"volume":7286,"rsi_14":26.42,"sma_20":6723.5,"sma_60":6891.5,"sma_120":7030.83},{"date":"2026-04-03","open":6390,"high":6530,"low":6340,"close":6530,"volume":7792,"rsi_14":34.51,"sma_20":6703.5,"sma_60":6881.17,"sma_120":7029.83},{"date":"2026-04-06","open":6530,"high":6530,"low":6360,"close":6500,"volume":7538,"rsi_14":36.79,"sma_20":6691.5,"sma_60":6871.67,"sma_120":7026.5},{"date":"2026-04-07","open":6470,"high":6560,"low":6350,"close":6460,"volume":4413,"rsi_14":35.45,"sma_20":6668.0,"sma_60":6862.0,"sma_120":7020.67},{"date":"2026-04-08","open":6560,"high":6560,"low":6400,"close":6440,"volume":10881,"rsi_14":35.14,"sma_20":6645.0,"sma_60":6851.83,"sma_120":7014.08},{"date":"2026-04-09","open":6440,"high":6470,"low":6400,"close":6430,"volume":1073,"rsi_14":17.98,"sma_20":6617.0,"sma_60":6841.0,"sma_120":7007.08},{"date":"2026-04-10","open":6440,"high":6500,"low":6400,"close":6490,"volume":10987,"rsi_14":33.85,"sma_20":6595.5,"sma_60":6832.0,"sma_120":7003.08},{"date":"2026-04-13","open":6470,"high":6520,"low":6400,"close":6510,"volume":6814,"rsi_14":38.71,"sma_20":6577.0,"sma_60":6824.5,"sma_120":6998.08},{"date":"2026-04-14","open":6510,"high":6600,"low":6480,"close":6560,"volume":7037,"rsi_14":47.54,"sma_20":6566.0,"sma_60":6818.83,"sma_120":6991.75},{"date":"2026-04-15","open":6560,"high":6600,"low":6510,"close":6600,"volume":4880,"rsi_14":50.77,"sma_20":6557.0,"sma_60":6814.83,"sma_120":6983.67},{"date":"2026-04-16","open":6570,"high":6740,"low":6570,"close":6690,"volume":9023,"rsi_14":56.76,"sma_20":6553.0,"sma_60":6813.67,"sma_120":6976.67},{"date":"2026-04-17","open":6680,"high":6830,"low":6620,"close":6770,"volume":11338,"rsi_14":66.67,"sma_20":6541.5,"sma_60":6814.17,"sma_120":6969.5},{"date":"2026-04-20","open":6770,"high":6810,"low":6690,"close":6720,"volume":6313,"rsi_14":76.92,"sma_20":6542.5,"sma_60":6813.33,"sma_120":6962.08},{"date":"2026-04-21","open":6780,"high":7290,"low":6660,"close":7050,"volume":47610,"rsi_14":83.87,"sma_20":6562.5,"sma_60":6818.33,"sma_120":6957.67},{"date":"2026-04-22","open":7050,"high":7380,"low":6810,"close":7100,"volume":45716,"rsi_14":84.69,"sma_20":6588.0,"sma_60":6824.83,"sma_120":6956.42},{"date":"2026-04-23","open":7040,"high":7120,"low":7010,"close":7050,"volume":5326,"rsi_14":78.26,"sma_20":6611.0,"sma_60":6827.67,"sma_120":6954.25},{"date":"2026-04-24","open":7030,"high":7140,"low":7030,"close":7090,"volume":4608,"rsi_14":81.72,"sma_20":6636.0,"sma_60":6828.83,"sma_120":6952.83},{"date":"2026-04-27","open":7030,"high":7280,"low":7000,"close":7250,"volume":17030,"rsi_14":87.62,"sma_20":6672.5,"sma_60":6832.67,"sma_120":6955.08},{"date":"2026-04-28","open":7200,"high":7320,"low":7150,"close":7260,"volume":14521,"rsi_14":89.42,"sma_20":6717.0,"sma_60":6836.0,"sma_120":6958.08},{"date":"2026-04-29","open":7260,"high":7400,"low":7210,"close":7390,"volume":36679,"rsi_14":91.38,"sma_20":6765.5,"sma_60":6843.17,"sma_120":6900.42},{"date":"2026-04-30","open":7390,"high":7490,"low":7300,"close":7360,"volume":9003,"rsi_14":87.74,"sma_20":6837.0,"sma_60":6607.33,"sma_120":6792.17},{"date":"2026-05-04","open":7400,"high":7660,"low":7330,"close":7600,"volume":28384,"rsi_14":90.37,"sma_20":6866.0,"sma_60":6864.33,"sma_120":6973.17},{"date":"2026-05-06","open":7670,"high":7680,"low":7500,"close":7620,"volume":19597,"rsi_14":90.15,"sma_20":6922.0,"sma_60":6876.5,"sma_120":6979.67},{"date":"2026-05-07","open":7650,"high":7700,"low":7540,"close":7620,"volume":20650,"rsi_14":89.84,"sma_20":6980.0,"sma_60":6890.17,"sma_120":6985.58},{"date":"2026-05-08","open":7630,"high":7640,"low":7550,"close":7640,"volume":8544,"rsi_14":89.26,"sma_20":7040.0,"sma_60":6906.33,"sma_120":6985.75},{"date":"2026-05-11","open":7750,"high":7860,"low":7500,"close":7740,"volume":27120,"rsi_14":89.43,"sma_20":7105.5,"sma_60":6923.67,"sma_120":6988.0},{"date":"2026-05-12","open":7760,"high":7760,"low":7450,"close":7600,"volume":31577,"rsi_14":83.33,"sma_20":7161.0,"sma_60":6938.17,"sma_120":6988.17},{"date":"2026-05-13","open":7550,"high":7650,"low":7490,"close":7640,"volume":6283,"rsi_14":78.64,"sma_20":7217.5,"sma_60":6953.17,"sma_120":6988.67},{"date":"2026-05-14","open":7590,"high":7690,"low":7410,"close":7620,"volume":5743,"rsi_14":76.0,"sma_20":7270.5,"sma_60":6967.67,"sma_120":6989.25},{"date":"2026-05-15","open":7620,"high":8150,"low":7500,"close":7760,"volume":17648,"rsi_14":82.57,"sma_20":7328.5,"sma_60":6981.17,"sma_120":6991.92},{"date":"2026-05-18","open":7600,"high":7940,"low":7300,"close":7940,"volume":12849,"rsi_14":84.55,"sma_20":7391.0,"sma_60":6995.17,"sma_120":7000.58},{"date":"2026-05-19","open":7920,"high":8000,"low":7770,"close":8000,"volume":12138,"rsi_14":83.19,"sma_20":7452.5,"sma_60":7008.67,"sma_120":7007.42},{"date":"2026-05-20","open":8000,"high":8150,"low":7850,"close":7970,"volume":15341,"rsi_14":80.87,"sma_20":7515.0,"sma_60":7019.5,"sma_120":7014.08},{"date":"2026-05-21","open":7960,"high":8040,"low":7860,"close":8040,"volume":6066,"rsi_14":79.82,"sma_20":7564.5,"sma_60":7030.67,"sma_120":7023.58},{"date":"2026-05-22","open":8050,"high":8050,"low":7680,"close":7890,"volume":17221,"rsi_14":71.9,"sma_20":7604.0,"sma_60":7041.33,"sma_120":7030.0},{"date":"2026-05-26","open":7880,"high":7950,"low":7650,"close":7810,"volume":9007,"rsi_14":60.0,"sma_20":7642.0,"sma_60":7045.5,"sma_120":7034.67},{"date":"2026-05-27","open":7800,"high":7800,"low":7450,"close":7450,"volume":8997,"rsi_14":43.88,"sma_20":7660.0,"sma_60":7045.5,"sma_120":7035.08},{"date":"2026-05-28","open":7520,"high":7680,"low":7020,"close":7300,"volume":13372,"rsi_14":39.61,"sma_20":7662.5,"sma_60":7040.5,"sma_120":7034.25},{"date":"2026-05-29","open":7250,"high":7360,"low":6870,"close":6880,"volume":21250,"rsi_14":30.41,"sma_20":7643.5,"sma_60":7036.17,"sma_120":7030.0},{"date":"2026-06-01","open":6900,"high":7170,"low":6650,"close":6840,"volume":10083,"rsi_14":26.06,"sma_20":7616.0,"sma_60":7043.67,"sma_120":7026.83},{"date":"2026-06-02","open":6790,"high":6880,"low":6630,"close":6830,"volume":11027,"rsi_14":28.0,"sma_20":7589.5,"sma_60":7041.83,"sma_120":7023.58},{"date":"2026-06-04","open":7080,"high":7080,"low":6630,"close":6630,"volume":3649,"rsi_14":23.56,"sma_20":7541.0,"sma_60":7036.83,"sma_120":7018.33},{"date":"2026-06-05","open":6630,"high":6630,"low":6330,"close":6390,"volume":13874,"rsi_14":21.13,"sma_20":7479.5,"sma_60":7031.0,"sma_120":7011.58},{"date":"2026-06-08","open":6390,"high":6410,"low":6120,"close":6370,"volume":17557,"rsi_14":15.42,"sma_20":7417.0,"sma_60":7021.67,"sma_120":7004.25},{"date":"2026-06-09","open":6380,"high":6870,"low":6380,"close":6680,"volume":2463,"rsi_14":20.56,"sma_20":7369.0,"sma_60":7018.0,"sma_120":7000.0},{"date":"2026-06-10","open":6680,"high":6680,"low":6440,"close":6650,"volume":2892,"rsi_14":18.01,"sma_20":7314.5,"sma_60":7012.33,"sma_120":6995.92},{"date":"2026-06-11","open":6600,"high":6690,"low":6460,"close":6680,"volume":1488,"rsi_14":19.43,"sma_20":7268.5,"sma_60":7008.33,"sma_120":6992.92},{"date":"2026-06-12","open":6680,"high":6910,"low":6600,"close":6740,"volume":3480,"rsi_14":19.05,"sma_20":7223.5,"sma_60":7006.0,"sma_120":6990.92},{"date":"2026-06-15","open":6880,"high":6880,"low":6670,"close":6730,"volume":4962,"rsi_14":20.41,"sma_20":7179.0,"sma_60":7005.17,"sma_120":6987.83},{"date":"2026-06-16","open":6980,"high":6980,"low":6630,"close":6700,"volume":3262,"rsi_14":20.94,"sma_20":7126.0,"sma_60":7003.83,"sma_120":6984.5},{"date":"2026-06-17","open":6710,"high":6920,"low":6680,"close":6800,"volume":4724,"rsi_14":84.75,"sma_20":6721.0,"sma_60":7005.67,"sma_120":6968.83},{"date":"2026-06-18","open":6930,"high":6930,"low":6440,"close":6750,"volume":14751,"rsi_14":32.26,"sma_20":7006.5,"sma_60":7000.17,"sma_120":6982.0},{"date":"2026-06-19","open":6710,"high":6750,"low":6590,"close":6650,"volume":1658,"rsi_14":40.65,"sma_20":6940.5,"sma_60":6999.33,"sma_120":6979.17},{"date":"2026-06-22","open":6650,"high":6680,"low":6420,"close":6420,"volume":7840,"rsi_14":35.21,"sma_20":6859.5,"sma_60":6995.5,"sma_120":6974.25},{"date":"2026-06-23","open":6340,"high":6570,"low":6280,"close":6420,"volume":12140,"rsi_14":35.46,"sma_20":6786.0,"sma_60":6992.67,"sma_120":6969.0},{"date":"2026-06-24","open":6500,"high":6560,"low":6310,"close":6550,"volume":24959,"rsi_14":47.01,"sma_20":6723.0,"sma_60":6992.0,"sma_120":6965.0},{"date":"2026-06-25","open":6600,"high":6630,"low":6490,"close":6620,"volume":1827,"rsi_14":59.83,"sma_20":6681.5,"sma_60":6992.5,"sma_120":6962.25},{"date":"2026-06-26","open":6690,"high":6690,"low":6410,"close":6650,"volume":3157,"rsi_14":61.86,"sma_20":6649.0,"sma_60":6994.67,"sma_120":6959.5},{"date":"2026-06-29","open":6640,"high":7030,"low":6630,"close":7010,"volume":5115,"rsi_14":63.41,"sma_20":6655.5,"sma_60":7005.33,"sma_120":6959.58},{"date":"2026-06-30","open":7010,"high":7160,"low":6910,"close":7070,"volume":846,"rsi_14":66.67,"sma_20":6667.0,"sma_60":7016.17,"sma_120":6960.08},{"date":"2026-07-01","open":7070,"high":7150,"low":6910,"close":7110,"volume":5402,"rsi_14":66.93,"sma_20":6681.0,"sma_60":7027.67,"sma_120":6959.58},{"date":"2026-07-02","open":7110,"high":7110,"low":6830,"close":7110,"volume":1229,"rsi_14":65.29,"sma_20":6705.0,"sma_60":7037.33,"sma_120":6959.25},{"date":"2026-07-03","open":7000,"high":7150,"low":6890,"close":7150,"volume":923,"rsi_14":66.94,"sma_20":6743.0,"sma_60":7048.17,"sma_120":6959.92},{"date":"2026-07-06","open":7100,"high":7100,"low":6930,"close":6940,"volume":2450,"rsi_14":58.45,"sma_20":6771.5,"sma_60":7056.17,"sma_120":6959.08},{"date":"2026-07-07","open":6930,"high":6940,"low":6730,"close":6920,"volume":827,"rsi_14":54.48,"sma_20":6783.5,"sma_60":7064.17,"sma_120":6958.0},{"date":"2026-07-08","open":6970,"high":6970,"low":6590,"close":6850,"volume":2300,"rsi_14":53.68,"sma_20":6793.5,"sma_60":7071.17,"sma_120":6956.08},{"date":"2026-07-09","open":6810,"high":7030,"low":6800,"close":7000,"volume":1018,"rsi_14":62.41,"sma_20":6809.5,"sma_60":7079.67,"sma_120":6955.83},{"date":"2026-07-10","open":7080,"high":7280,"low":7000,"close":7280,"volume":8226,"rsi_14":79.45,"sma_20":6836.5,"sma_60":7092.5,"sma_120":6958.5},{"date":"2026-07-13","open":7280,"high":7320,"low":7180,"close":7240,"volume":4650,"rsi_14":77.33,"sma_20":6862.0,"sma_60":7103.83,"sma_120":6961.33},{"date":"2026-07-14","open":7190,"high":7310,"low":7110,"close":7310,"volume":10165,"rsi_14":76.39,"sma_20":6892.5,"sma_60":7115.67,"sma_120":6965.25},{"date":"2026-07-15","open":7310,"high":7390,"low":7300,"close":7350,"volume":3683,"rsi_14":75.89,"sma_20":6920.0,"sma_60":7126.67,"sma_120":6970.17},{"date":"2026-07-16","open":7400,"high":7420,"low":7160,"close":7300,"volume":7233,"rsi_14":72.73,"sma_20":6947.5,"sma_60":7135.5,"sma_120":6974.83},{"date":"2026-07-20","open":7240,"high":7440,"low":7240,"close":7410,"volume":4634,"rsi_14":66.95,"sma_20":6985.5,"sma_60":7147.0,"sma_120":6980.17},{"date":"2026-07-21","open":7410,"high":7470,"low":7320,"close":7470,"volume":21424,"rsi_14":66.95,"sma_20":7038.0,"sma_60":7154.0,"sma_120":6986.17},{"date":"2026-07-22","open":7470,"high":7670,"low":7390,"close":7550,"volume":6645,"rsi_14":68.03,"sma_20":7094.5,"sma_60":7161.5,"sma_120":6993.17},{"date":"2026-07-23","open":7550,"high":7690,"low":7550,"close":7690,"volume":4844,"rsi_14":71.32,"sma_20":7151.5,"sma_60":7172.17,"sma_120":6999.92},{"date":"2026-07-24","open":7680,"high":7750,"low":7570,"close":7610,"volume":6637,"rsi_14":66.43,"sma_20":7201.0,"sma_60":7180.83,"sma_120":7004.83},{"date":"2026-07-27","open":7610,"high":7760,"low":7610,"close":7730,"volume":2724,"rsi_14":80.15,"sma_20":7255.0,"sma_60":7188.83,"sma_120":7010.75},{"date":"2026-07-28","open":7660,"high":7740,"low":7300,"close":7520,"volume":5058,"rsi_14":70.0,"sma_20":7280.5,"sma_60":7193.17,"sma_120":7014.58},{"date":"2026-07-29","open":7520,"high":7790,"low":7200,"close":7450,"volume":11935,"rsi_14":70.0,"sma_20":7299.5,"sma_60":7194.17,"sma_120":7018.67},{"date":"2026-07-30","open":7760,"high":7790,"low":7440,"close":7550,"volume":5221,"rsi_14":68.97,"sma_20":7321.5,"sma_60":7197.33,"sma_120":7023.42},{"date":"2026-07-31","open":7550,"high":7770,"low":7370,"close":7690,"volume":5640,"rsi_14":65.65,"sma_20":7350.5,"sma_60":7198.83,"sma_120":7031.58},{"date":"2026-08-03","open":7700,"high":7930,"low":7660,"close":7860,"volume":15266,"rsi_14":71.53,"sma_20":7386.0,"sma_60":7202.83,"sma_120":7039.67},{"date":"2026-08-04","open":7930,"high":7980,"low":7830,"close":7970,"volume":18440,"rsi_14":72.3,"sma_20":7437.5,"sma_60":7208.67,"sma_120":7049.42},{"date":"2026-08-05","open":7970,"high":8060,"low":7900,"close":8010,"volume":13818,"rsi_14":72.3,"sma_20":7492.0,"sma_60":7214.83,"sma_120":7060.58},{"date":"2026-08-06","open":8040,"high":8150,"low":7610,"close":8030,"volume":7927,"rsi_14":75.17,"sma_20":7551.0,"sma_60":7219.67,"sma_120":7071.67},{"date":"2026-08-07","open":8030,"high":8040,"low":7950,"close":8000,"volume":5856,"rsi_14":71.53,"sma_20":7601.0,"sma_60":7226.33,"sma_120":7082.25},{"date":"2026-08-10","open":8000,"high":8000,"low":7870,"close":8000,"volume":4200,"rsi_14":70.23,"sma_20":7637.0,"sma_60":7232.33,"sma_120":7092.75},{"date":"2026-08-11","open":8000,"high":8030,"low":7550,"close":7860,"volume":4226,"rsi_14":61.31,"sma_20":7668.0,"sma_60":7236.33,"sma_120":7102.0},{"date":"2026-08-12","open":7800,"high":8090,"low":7800,"close":8000,"volume":2510,"rsi_14":61.31,"sma_20":7702.5,"sma_60":7240.33,"sma_120":7110.75},{"date":"2026-08-13","open":8000,"high":8170,"low":8000,"close":8160,"volume":19014,"rsi_14":68.97,"sma_20":7743.0,"sma_60":7244.0,"sma_120":7119.58},{"date":"2026-08-14","open":8190,"high":8200,"low":7950,"close":8100,"volume":2624,"rsi_14":63.31,"sma_20":7783.0,"sma_60":7245.67,"sma_120":7127.17},{"date":"2026-08-18","open":8100,"high":8150,"low":7670,"close":8010,"volume":4203,"rsi_14":69.29,"sma_20":7813.0,"sma_60":7246.33,"sma_120":7132.92},{"date":"2026-08-19","open":7950,"high":8070,"low":7840,"close":8060,"volume":3950,"rsi_14":74.4,"sma_20":7842.5,"sma_60":7246.67,"sma_120":7138.67},{"date":"2026-08-20","open":8000,"high":8010,"low":7900,"close":8010,"volume":6943,"rsi_14":69.17,"sma_20":7865.5,"sma_60":7248.67,"sma_120":7145.0},{"date":"2026-08-21","open":7930,"high":7930,"low":7700,"close":7700,"volume":6775,"rsi_14":50.36,"sma_20":7866.0,"sma_60":7246.83,"sma_120":7146.17},{"date":"2026-08-24","open":7700,"high":7770,"low":7530,"close":7700,"volume":3737,"rsi_14":43.33,"sma_20":7870.5,"sma_60":7251.0,"sma_120":7148.25},{"date":"2026-08-25","open":7640,"high":7740,"low":7460,"close":7740,"volume":1879,"rsi_14":39.82,"sma_20":7871.0,"sma_60":7258.33,"sma_120":7149.42},{"date":"2026-08-26","open":7740,"high":7930,"low":7550,"close":7680,"volume":3015,"rsi_14":35.65,"sma_20":7879.0,"sma_60":7271.67,"sma_120":7153.92},{"date":"2026-08-27","open":7560,"high":7890,"low":7560,"close":7890,"volume":2350,"rsi_14":44.78,"sma_20":7901.0,"sma_60":7289.17,"sma_120":7166.42},{"date":"2026-08-28","open":7830,"high":7860,"low":7550,"close":7750,"volume":5183,"rsi_14":41.38,"sma_20":7911.0,"sma_60":7304.5,"sma_120":7173.17},{"date":"2026-08-31","open":7700,"high":7700,"low":7550,"close":7620,"volume":209,"rsi_14":37.97,"sma_20":7907.5,"sma_60":7321.0,"sma_120":7178.92},{"date":"2026-09-01","open":7700,"high":7700,"low":7410,"close":7600,"volume":1729,"rsi_14":41.1,"sma_20":7894.5,"sma_60":7341.17,"sma_120":7186.08},{"date":"2026-09-02","open":7470,"high":7480,"low":7250,"close":7390,"volume":6923,"rsi_14":30.07,"sma_20":7865.5,"sma_60":7358.17,"sma_120":7189.92},{"date":"2026-09-03","open":7380,"high":7400,"low":7230,"close":7400,"volume":4093,"rsi_14":22.46,"sma_20":7835.0,"sma_60":7370.17,"sma_120":7194.08},{"date":"2026-09-04","open":7370,"high":7400,"low":7150,"close":7320,"volume":4277,"rsi_14":22.14,"sma_20":7799.5,"sma_60":7381.33,"sma_120":7196.83},{"date":"2026-09-07","open":7310,"high":7400,"low":7260,"close":7300,"volume":7113,"rsi_14":23.31,"sma_20":7764.5,"sma_60":7391.67,"sma_120":7200.0},{"date":"2026-09-08","open":7290,"high":7300,"low":7180,"close":7280,"volume":1880,"rsi_14":20.0,"sma_20":7728.5,"sma_60":7400.67,"sma_120":7203.33},{"date":"2026-09-09","open":7280,"high":7380,"low":7180,"close":7280,"volume":3314,"rsi_14":20.8,"sma_20":7699.5,"sma_60":7409.83,"sma_120":7207.5},{"date":"2026-09-10","open":7230,"high":7580,"low":7110,"close":7360,"volume":11373,"rsi_14":33.33,"sma_20":7667.5,"sma_60":7420.83,"sma_120":7212.33},{"date":"2026-09-11","open":7310,"high":7390,"low":7240,"close":7380,"volume":1761,"rsi_14":34.62,"sma_20":7628.5,"sma_60":7430.5,"sma_120":7217.42},{"date":"2026-09-14","open":7160,"high":7600,"low":7160,"close":7600,"volume":1138,"rsi_14":44.26,"sma_20":7603.5,"sma_60":7444.67,"sma_120":7222.42},{"date":"2026-09-15","open":7210,"high":7260,"low":7120,"close":7240,"volume":625,"rsi_14":35.53,"sma_20":7565.0,"sma_60":7454.5,"sma_120":7226.92},{"date":"2026-09-16","open":7190,"high":7600,"low":7140,"close":7160,"volume":5470,"rsi_14":23.74,"sma_20":7520.0,"sma_60":7466.83,"sma_120":7231.17},{"date":"2026-09-17","open":7530,"high":7600,"low":7260,"close":7590,"volume":1295,"rsi_14":45.24,"sma_20":7499.0,"sma_60":7486.33,"sma_120":7239.5},{"date":"2026-09-18","open":7560,"high":7560,"low":7320,"close":7520,"volume":1298,"rsi_14":46.91,"sma_20":7490.0,"sma_60":7502.5,"sma_120":7247.25},{"date":"2026-09-21","open":7500,"high":7500,"low":7260,"close":7350,"volume":2047,"rsi_14":42.94,"sma_20":7472.5,"sma_60":7514.67,"sma_120":7253.58},{"date":"2026-09-22","open":7300,"high":7460,"low":7210,"close":7460,"volume":2140,"rsi_14":52.1,"sma_20":7458.5,"sma_60":7528.17,"sma_120":7261.42},{"date":"2026-09-23","open":7400,"high":7520,"low":7370,"close":7520,"volume":3114,"rsi_14":53.49,"sma_20":7450.5,"sma_60":7536.67,"sma_120":7271.0},{"date":"2026-09-28","open":7560,"high":7560,"low":7300,"close":7500,"volume":2254,"rsi_14":55.42,"sma_20":7431.0,"sma_60":7543.83,"sma_120":7280.0},{"date":"2026-09-29","open":7350,"high":7600,"low":7250,"close":7560,"volume":1987,"rsi_14":57.65,"sma_20":7421.5,"sma_60":7551.33,"sma_120":7289.5},{"date":"2026-09-30","open":7530,"high":7550,"low":7370,"close":7450,"volume":3353,"rsi_14":54.75,"sma_20":7413.0,"sma_60":7557.0,"sma_120":7297.17},{"date":"2026-10-01","open":7350,"high":7470,"low":7300,"close":7410,"volume":1230,"rsi_14":53.55,"sma_20":7403.5,"sma_60":7561.33,"sma_120":7304.75},{"date":"2026-10-02","open":7390,"high":7410,"low":7300,"close":7390,"volume":1245,"rsi_14":50.85,"sma_20":7403.5,"sma_60":7568.83,"sma_120":7312.5},{"date":"2026-10-06","open":7340,"high":7500,"low":7200,"close":7410,"volume":6118,"rsi_14":50.85,"sma_20":7404.0,"sma_60":7577.0,"sma_120":7320.58},{"date":"2026-10-07","open":7420,"high":7430,"low":7300,"close":7390,"volume":680,"rsi_14":43.31,"sma_20":7407.5,"sma_60":7586.0,"sma_120":7328.58},{"date":"2026-10-08","open":7300,"high":7350,"low":7260,"close":7300,"volume":886,"rsi_14":52.31,"sma_20":7407.5,"sma_60":7591.0,"sma_120":7335.33},{"date":"2026-10-12","open":7290,"high":7300,"low":7150,"close":7260,"volume":1883,"rsi_14":53.97,"sma_20":7406.5,"sma_60":7590.67,"sma_120":7341.58},{"date":"2026-10-13","open":7110,"high":7250,"low":7080,"close":7200,"volume":596,"rsi_14":28.09,"sma_20":7402.5,"sma_60":7590.0,"sma_120":7346.92},{"date":"2026-10-14","open":7260,"high":7260,"low":7080,"close":7210,"volume":1182,"rsi_14":31.33,"sma_20":7395.0,"sma_60":7588.33,"sma_120":7352.0},{"date":"2026-10-15","open":7050,"high":7070,"low":6720,"close":6860,"volume":3200,"rsi_14":25.74,"sma_20":7369.0,"sma_60":7580.17,"sma_120":7353.42},{"date":"2026-10-16","open":6740,"high":7080,"low":6740,"close":7070,"volume":931,"rsi_14":32.43,"sma_20":7342.5,"sma_60":7576.33,"sma_120":7355.92},{"date":"2026-10-19","open":7000,"high":7130,"low":6860,"close":7130,"volume":257,"rsi_14":32.43,"sma_20":7337.0,"sma_60":7571.67,"sma_120":7359.33},{"date":"2026-10-20","open":7030,"high":7060,"low":6820,"close":7010,"volume":3282,"rsi_14":29.75,"sma_20":7329.5,"sma_60":7564.0,"sma_120":7359.0},{"date":"2026-10-21","open":6880,"high":7060,"low":6770,"close":6940,"volume":5626,"rsi_14":24.59,"sma_20":7297.0,"sma_60":7553.83,"sma_120":7357.67},{"date":"2026-10-22","open":6810,"high":6910,"low":6630,"close":6880,"volume":5402,"rsi_14":25.64,"sma_20":7265.0,"sma_60":7540.33,"sma_120":7356.25},{"date":"2026-10-23","open":6602,"high":6860,"low":6563,"close":6860,"volume":582}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.6,"pbr":0.36,"ttm_eps":null,"close":5428.7793},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.96,"pbr":0.33,"ttm_eps":null,"close":4974.0127},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.95,"pbr":0.31,"ttm_eps":null,"close":4983.0083},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.9,"pbr":0.32,"ttm_eps":null,"close":5128.7104},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.66,"pbr":0.34,"ttm_eps":null,"close":5692.0913},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.6,"pbr":0.37,"ttm_eps":null,"close":6420.6016},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.34,"pbr":0.4,"ttm_eps":null,"close":7010.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.99,"pbr":0.36,"ttm_eps":null,"close":6370.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.21,"pbr":0.38,"ttm_eps":null,"close":7070.0}],"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":"이상네트웍스","phase":"above-fold","symbol_resolved":true}