{"status":"ok","report":{"price_analysis":{"current":11300.0,"change_1d":-2.5,"change_7d":2.4,"change_30d":43.4,"high_30d":12700.0,"low_30d":7030.0,"position_in_range":75.0,"support":7597.0,"resistance":12133.0},"summary":"디케이락(105740)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1149.19억. 현재가 11,300원, 전일 대비 -2.5%, 30일 +43.4%. PER 7.6배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 6.08만, 기관 순매수 39.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.6배입니다. ROE 2.5%입니다. 시가총액 1149.19억. 매출 1493.80억, 영업이익 133.89억.","grade":"C","comment":"PER 7.61배, ROE 2.51%","per":7.61,"pbr":0.83,"roe":2.51,"eps":1484.38,"revenue":149379959140.0,"operating_income":13388859636.0,"net_income":15093897285.0,"market_cap":114918502700,"profit_margin":10.1,"roa":1.47,"operating_margin":8.96,"gross_margin":25.56,"debt_ratio":0.7092789983804605,"total_assets":237303493885.0,"total_equity":138832510146.0,"total_debt":98470983739.0,"dividend_yield":2.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.2로 중립 구간입니다. MACD(801.37)가 시그널선(841.28)을 하회합니다(데드크로스). 현재가가 SMA20(10688)과 SMA60(8547) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8295~13082 (현재 위치 63%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 55","rsi_14":55.235903337169155,"macd":801.371284200839,"macd_signal":841.2840237434605,"sma_20":10688.5,"sma_60":8547.166666666666,"bb_upper":13081.884841599862,"bb_lower":8295.115158400138,"atr_14":1169.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.08만, 기관 순매수 39.00. 30일 누적: 외국인 -73.54만, 기관 -13.00만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-60774.0,"institutional_flow":39.0,"data":[{"date":"2026-10-23","foreign_net":-55936.0,"institution_net":0.0,"retail_net":55936.0},{"date":"2026-10-22","foreign_net":-76038.0,"institution_net":4412.0,"retail_net":71626.0},{"date":"2026-10-21","foreign_net":88311.0,"institution_net":0.0,"retail_net":-88311.0},{"date":"2026-10-20","foreign_net":-16427.0,"institution_net":0.0,"retail_net":16427.0},{"date":"2026-10-19","foreign_net":-684.0,"institution_net":-4373.0,"retail_net":5057.0},{"date":"2026-10-16","foreign_net":-43374.0,"institution_net":0.0,"retail_net":43374.0},{"date":"2026-10-15","foreign_net":-12241.0,"institution_net":-50534.0,"retail_net":62775.0},{"date":"2026-10-14","foreign_net":-48212.0,"institution_net":-17536.0,"retail_net":65748.0},{"date":"2026-10-13","foreign_net":-60073.0,"institution_net":-20000.0,"retail_net":80073.0},{"date":"2026-10-12","foreign_net":-109103.0,"institution_net":93.0,"retail_net":109010.0},{"date":"2026-10-08","foreign_net":-783.0,"institution_net":-50551.0,"retail_net":51334.0},{"date":"2026-10-07","foreign_net":-51837.0,"institution_net":-27652.0,"retail_net":79489.0},{"date":"2026-10-06","foreign_net":88787.0,"institution_net":611.0,"retail_net":-89398.0},{"date":"2026-10-02","foreign_net":-80907.0,"institution_net":-1.0,"retail_net":80908.0},{"date":"2026-10-01","foreign_net":-50565.0,"institution_net":0.0,"retail_net":50565.0},{"date":"2026-09-30","foreign_net":-98794.0,"institution_net":287.0,"retail_net":98507.0},{"date":"2026-09-29","foreign_net":-178307.0,"institution_net":0.0,"retail_net":178307.0},{"date":"2026-09-28","foreign_net":11455.0,"institution_net":-1.0,"retail_net":-11454.0},{"date":"2026-09-23","foreign_net":-4421.0,"institution_net":4999.0,"retail_net":-578.0},{"date":"2026-09-22","foreign_net":-6191.0,"institution_net":5000.0,"retail_net":1191.0},{"date":"2026-09-21","foreign_net":-530.0,"institution_net":0.0,"retail_net":530.0},{"date":"2026-09-18","foreign_net":6435.0,"institution_net":1849.0,"retail_net":-8284.0},{"date":"2026-09-17","foreign_net":-4098.0,"institution_net":-1.0,"retail_net":4099.0},{"date":"2026-09-16","foreign_net":-8834.0,"institution_net":20000.0,"retail_net":-11166.0},{"date":"2026-09-15","foreign_net":-10609.0,"institution_net":0.0,"retail_net":10609.0},{"date":"2026-09-14","foreign_net":-9324.0,"institution_net":0.0,"retail_net":9324.0},{"date":"2026-09-11","foreign_net":-4143.0,"institution_net":0.0,"retail_net":4143.0},{"date":"2026-09-10","foreign_net":-4436.0,"institution_net":0.0,"retail_net":4436.0},{"date":"2026-09-09","foreign_net":-1699.0,"institution_net":0.0,"retail_net":1699.0},{"date":"2026-09-08","foreign_net":7170.0,"institution_net":3395.0,"retail_net":-10565.0}],"periods":{"d1":{"foreign_net":-55936.0,"institution_net":0,"retail_net":55936.0},"d3":{"foreign_net":-43663.0,"institution_net":4412.0,"retail_net":39251.0},"d7":{"foreign_net":-116389.0,"institution_net":-50495.0,"retail_net":166884.0},"d14":{"foreign_net":-378517.0,"institution_net":-165531.0,"retail_net":544048.0},"d30":{"foreign_net":-735408.0,"institution_net":-130003.0,"retail_net":865411.0}}},"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 7.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":41,"summary":"매출 +20.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.4,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-90.9,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.2,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":43.4,"unit":"%","percentile":84,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.6x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.55,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":31.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +20.4%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.61,"current_pbr":0.83,"per_5y_high":33.91,"per_5y_low":4.65,"per_5y_avg":19.19,"per_percentile":14.3,"pbr_5y_high":0.66,"pbr_5y_low":0.46,"pbr_5y_avg":0.58,"pbr_percentile":100.0,"per_5y_median":14.64,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":28.18,"pbr":0.64},{"quarter":"2024-Q3","per":null,"pbr":0.55},{"quarter":"2024-Q4","per":33.91,"pbr":0.5},{"quarter":"2025-Q1","per":28.1,"pbr":0.51},{"quarter":"2025-Q2","per":null,"pbr":0.59},{"quarter":"2025-Q3","per":11.96,"pbr":0.65},{"quarter":"2025-Q4","per":14.64,"pbr":0.66},{"quarter":"2026-Q1","per":12.91,"pbr":0.64},{"quarter":"2026-Q2","per":4.65,"pbr":0.46},{"quarter":"현재","per":7.61,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9098.8037,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7633.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7068.9854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7136.9565,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7933.1885,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9282.8984,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.18,"eps":322.9,"close":9098.8,"source":"reported"},{"date":"2024-07","per":26.64,"eps":322.9,"close":8601.14,"source":"reported"},{"date":"2024-08","per":24.63,"eps":322.9,"close":7953.24,"source":"reported"},{"date":"2024-12","per":33.91,"eps":208.49,"close":7068.99,"source":"reported"},{"date":"2025-01","per":37.54,"eps":208.49,"close":7826.38,"source":"reported"},{"date":"2025-02","per":35.21,"eps":208.49,"close":7340.87,"source":"reported"},{"date":"2025-03","per":28.1,"eps":253.98,"close":7136.96,"source":"reported"},{"date":"2025-04","per":29.09,"eps":253.98,"close":7389.42,"source":"reported"},{"date":"2025-05","per":29.82,"eps":253.98,"close":7573.91,"source":"reported"},{"date":"2025-09","per":11.96,"eps":775.94,"close":9282.9,"source":"reported"},{"date":"2025-10","per":12.19,"eps":775.94,"close":9457.68,"source":"reported"},{"date":"2025-11","per":12.19,"eps":775.94,"close":9457.68,"source":"reported"},{"date":"2025-12","per":14.64,"eps":662.48,"close":9700.0,"source":"reported"},{"date":"2026-01","per":15.19,"eps":662.48,"close":10060.0,"source":"reported"},{"date":"2026-02","per":14.97,"eps":662.48,"close":9920.0,"source":"reported"},{"date":"2026-03","per":12.91,"eps":722.47,"close":9330.0,"source":"reported"},{"date":"2026-04","per":14.95,"eps":722.47,"close":10800.0,"source":"reported"},{"date":"2026-05","per":10.35,"eps":722.47,"close":7480.0,"source":"reported"},{"date":"2026-06","per":4.65,"eps":1484.38,"close":6900.0,"source":"reported"},{"date":"2026-07","per":4.45,"eps":1484.38,"close":6600.0,"source":"reported"},{"date":"2026-08","per":5.32,"eps":1484.38,"close":7890.0,"source":"reported"},{"date":"2026-09","per":6.48,"eps":1484.38,"close":9620.0,"source":"reported"},{"date":"2026-10","per":7.61,"eps":1484.38,"close":11300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.3,"std":10.44,"upper_1sd":28.74,"lower_1sd":7.87,"current":7.61,"count":23},"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":2.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.63,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.89,"summary":"배당수익률 2.89%","metrics":[{"name":"배당수익률","value":2.89,"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":"7.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:55.641552+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025120909283656595,"dividend_yield":null,"eps":342.98,"revenue":39520297781.0,"operating_income":3806757079.0,"net_income":3487598893.0,"market_cap":null,"profit_margin":0.08824829489712796,"operating_margin":0.09632409907675742,"roa":0.014696786953714767,"gross_margin":0.25561643525511873,"total_equity":138832510146.0,"total_assets":237303493885.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.63,"pbr":0.77,"roe":0.014233983263547615,"dividend_yield":2.89,"eps":189.42,"revenue":32829091366.0,"operating_income":238053871.0,"net_income":1926077194.0,"market_cap":105500000000.0,"profit_margin":0.058669829527928215,"operating_margin":0.007251308552710798,"roa":0.008092866757650327,"gross_margin":0.19829307224573278,"total_equity":135315403871.0,"total_assets":237996899205.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014055670958282165,"dividend_yield":null,"eps":188.61,"revenue":39388735217.0,"operating_income":2610091682.0,"net_income":1917858154.0,"market_cap":null,"profit_margin":0.048690523913351276,"operating_margin":0.06626492746264917,"roa":0.008478270338497953,"gross_margin":0.2730629585526252,"total_equity":136447285917.0,"total_assets":226208657831.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05785952748768067,"dividend_yield":null,"eps":763.37,"revenue":37641834776.0,"operating_income":6733957004.0,"net_income":7762363044.0,"market_cap":null,"profit_margin":0.20621638371754378,"operating_margin":0.17889555713935318,"roa":0.03557667543523234,"gross_margin":0.34175178711538373,"total_equity":134158770060.0,"total_assets":218186858357.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.033710094643968284,"dividend_yield":null,"eps":-418.93,"revenue":30636780088.0,"operating_income":313508346.0,"net_income":-4259869894.0,"market_cap":null,"profit_margin":-0.1390443082387934,"operating_margin":0.010233071004834378,"roa":-0.02042762017593651,"gross_margin":0.16959258525458135,"total_equity":126367782084.0,"total_assets":208534810091.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010068057078458007,"dividend_yield":null,"eps":129.43,"revenue":21083836417.0,"operating_income":1412364374.0,"net_income":1316096521.0,"market_cap":null,"profit_margin":0.06242206090817632,"operating_margin":0.06698801613074572,"roa":0.006273926089701274,"gross_margin":0.33288132293328826,"total_equity":130720009903.0,"total_assets":209772398046.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.023294651676118976,"dividend_yield":null,"eps":302.07,"revenue":25418058000.0,"operating_income":-351042318.0,"net_income":3071643963.0,"market_cap":null,"profit_margin":0.12084495058591808,"operating_margin":-0.013810745022298714,"roa":0.015537091137846504,"gross_margin":0.19045093480390987,"total_equity":131860480496.0,"total_assets":197697492777.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0183519443084267,"dividend_yield":null,"eps":-233.81,"revenue":24740861135.0,"operating_income":-426036491.0,"net_income":-2377457011.0,"market_cap":null,"profit_margin":-0.09609435168918586,"operating_margin":-0.017219954013536806,"roa":-0.012197450810120842,"gross_margin":0.21238067092041013,"total_equity":129547963477.0,"total_assets":194914252823.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004340078500459418,"dividend_yield":null,"eps":56.29,"revenue":24409241753.0,"operating_income":387059182.0,"net_income":572346922.0,"market_cap":null,"profit_margin":0.02344795990763032,"operating_margin":0.015857075197857336,"roa":0.0029451974721621107,"gross_margin":0.21568024485451126,"total_equity":131874785661.0,"total_assets":194332273951.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006503850388492097,"dividend_yield":null,"eps":83.94,"revenue":23854155022.0,"operating_income":201599439.0,"net_income":853540800.0,"market_cap":null,"profit_margin":0.0357816405239592,"operating_margin":0.00845133431949573,"roa":0.004272419454398352,"gross_margin":0.24941840012831287,"total_equity":131236229159.0,"total_assets":199779260700.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0036904662865743965,"dividend_yield":null,"eps":48.23,"revenue":24659414301.0,"operating_income":366723763.0,"net_income":490411032.0,"market_cap":null,"profit_margin":0.019887375507540446,"operating_margin":0.014871552037840918,"roa":0.0025623449621393255,"gross_margin":0.22910231163807074,"total_equity":132885926579.0,"total_assets":191391494606.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010212090972208125,"dividend_yield":null,"eps":134.44,"revenue":26039244578.0,"operating_income":917058412.0,"net_income":1367031807.0,"market_cap":null,"profit_margin":0.05249890421763525,"operating_margin":0.03521831861339031,"roa":0.007172719520732939,"gross_margin":0.24359099988480473,"total_equity":133864045152.0,"total_assets":190587656892.0}],"current_price":11300.0,"change_pct":-2.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5730.0},{"date":"2016-10-25","close":5680.0},{"date":"2016-10-26","close":5660.0},{"date":"2016-10-27","close":5680.0},{"date":"2016-10-28","close":5760.0},{"date":"2016-10-31","close":5500.0},{"date":"2016-11-01","close":5510.0},{"date":"2016-11-02","close":5370.0},{"date":"2016-11-03","close":5400.0},{"date":"2016-11-04","close":5490.0},{"date":"2016-11-07","close":5600.0},{"date":"2016-11-08","close":5570.0},{"date":"2016-11-09","close":5280.0},{"date":"2016-11-10","close":5440.0},{"date":"2016-11-11","close":5450.0},{"date":"2016-11-14","close":5380.0},{"date":"2016-11-15","close":5380.0},{"date":"2016-11-16","close":5450.0},{"date":"2016-11-17","close":5470.0},{"date":"2016-11-18","close":5490.0},{"date":"2016-11-21","close":5460.0},{"date":"2016-11-22","close":5420.0},{"date":"2016-11-23","close":5380.0},{"date":"2016-11-24","close":5380.0},{"date":"2016-11-25","close":5330.0},{"date":"2016-11-28","close":5410.0},{"date":"2016-11-29","close":5430.0},{"date":"2016-11-30","close":5450.0},{"date":"2016-12-01","close":5370.0},{"date":"2016-12-02","close":5400.0},{"date":"2016-12-05","close":5390.0},{"date":"2016-12-06","close":5310.0},{"date":"2016-12-07","close":5330.0},{"date":"2016-12-08","close":5400.0},{"date":"2016-12-09","close":5400.0},{"date":"2016-12-12","close":5590.0},{"date":"2016-12-13","close":5600.0},{"date":"2016-12-14","close":5580.0},{"date":"2016-12-15","close":5670.0},{"date":"2016-12-16","close":5630.0},{"date":"2016-12-19","close":5600.0},{"date":"2016-12-20","close":5590.0},{"date":"2016-12-21","close":5590.0},{"date":"2016-12-22","close":5500.0},{"date":"2016-12-23","close":5520.0},{"date":"2016-12-26","close":5540.0},{"date":"2016-12-27","close":5580.0},{"date":"2016-12-28","close":5580.0},{"date":"2016-12-29","close":5590.0},{"date":"2017-01-02","close":5680.0},{"date":"2017-01-03","close":5740.0},{"date":"2017-01-04","close":5740.0},{"date":"2017-01-05","close":5770.0},{"date":"2017-01-06","close":5760.0},{"date":"2017-01-09","close":5770.0},{"date":"2017-01-10","close":5900.0},{"date":"2017-01-11","close":5940.0},{"date":"2017-01-12","close":5830.0},{"date":"2017-01-13","close":5950.0},{"date":"2017-01-16","close":5830.0},{"date":"2017-01-17","close":5770.0},{"date":"2017-01-18","close":5770.0},{"date":"2017-01-19","close":5790.0},{"date":"2017-01-20","close":5640.0},{"date":"2017-01-23","close":5680.0},{"date":"2017-01-24","close":5630.0},{"date":"2017-01-25","close":5550.0},{"date":"2017-01-26","close":5640.0},{"date":"2017-01-31","close":5650.0},{"date":"2017-02-01","close":5700.0},{"date":"2017-02-02","close":5720.0},{"date":"2017-02-03","close":5650.0},{"date":"2017-02-06","close":5550.0},{"date":"2017-02-07","close":5540.0},{"date":"2017-02-08","close":5520.0},{"date":"2017-02-09","close":5540.0},{"date":"2017-02-10","close":5480.0},{"date":"2017-02-13","close":5520.0},{"date":"2017-02-14","close":5530.0},{"date":"2017-02-15","close":5580.0},{"date":"2017-02-16","close":5620.0},{"date":"2017-02-17","close":5690.0},{"date":"2017-02-20","close":5750.0},{"date":"2017-02-21","close":5700.0},{"date":"2017-02-22","close":5670.0},{"date":"2017-02-23","close":5570.0},{"date":"2017-02-24","close":5560.0},{"date":"2017-02-27","close":5630.0},{"date":"2017-02-28","close":5620.0},{"date":"2017-03-02","close":5580.0},{"date":"2017-03-03","close":5550.0},{"date":"2017-03-06","close":5550.0},{"date":"2017-03-07","close":5590.0},{"date":"2017-03-08","close":5580.0},{"date":"2017-03-09","close":5580.0},{"date":"2017-03-10","close":5550.0},{"date":"2017-03-13","close":5630.0},{"date":"2017-03-14","close":5590.0},{"date":"2017-03-15","close":5570.0},{"date":"2017-03-16","close":5570.0},{"date":"2017-03-17","close":5550.0},{"date":"2017-03-20","close":5520.0},{"date":"2017-03-21","close":5490.0},{"date":"2017-03-22","close":5540.0},{"date":"2017-03-23","close":5410.0},{"date":"2017-03-24","close":5420.0},{"date":"2017-03-27","close":5360.0},{"date":"2017-03-28","close":5400.0},{"date":"2017-03-29","close":5390.0},{"date":"2017-03-30","close":5390.0},{"date":"2017-03-31","close":5380.0},{"date":"2017-04-03","close":5380.0},{"date":"2017-04-04","close":5390.0},{"date":"2017-04-05","close":5390.0},{"date":"2017-04-06","close":5410.0},{"date":"2017-04-07","close":5450.0},{"date":"2017-04-10","close":5350.0},{"date":"2017-04-11","close":5350.0},{"date":"2017-04-12","close":5350.0},{"date":"2017-04-13","close":5370.0},{"date":"2017-04-14","close":5360.0},{"date":"2017-04-17","close":5400.0},{"date":"2017-04-18","close":5400.0},{"date":"2017-04-19","close":5420.0},{"date":"2017-04-20","close":5450.0},{"date":"2017-04-21","close":5460.0},{"date":"2017-04-24","close":5450.0},{"date":"2017-04-25","close":5440.0},{"date":"2017-04-26","close":5460.0},{"date":"2017-04-27","close":5440.0},{"date":"2017-04-28","close":5430.0},{"date":"2017-05-02","close":5410.0},{"date":"2017-05-04","close":5440.0},{"date":"2017-05-08","close":5460.0},{"date":"2017-05-10","close":5450.0},{"date":"2017-05-11","close":5470.0},{"date":"2017-05-12","close":5440.0},{"date":"2017-05-15","close":5420.0},{"date":"2017-05-16","close":5370.0},{"date":"2017-05-17","close":5360.0},{"date":"2017-05-18","close":5350.0},{"date":"2017-05-19","close":5330.0},{"date":"2017-05-22","close":5330.0},{"date":"2017-05-23","close":5350.0},{"date":"2017-05-24","close":5340.0},{"date":"2017-05-25","close":5390.0},{"date":"2017-05-26","close":5410.0},{"date":"2017-05-29","close":5400.0},{"date":"2017-05-30","close":5420.0},{"date":"2017-05-31","close":5430.0},{"date":"2017-06-01","close":5420.0},{"date":"2017-06-02","close":5460.0},{"date":"2017-06-05","close":5380.0},{"date":"2017-06-07","close":5390.0},{"date":"2017-06-08","close":5400.0},{"date":"2017-06-09","close":5400.0},{"date":"2017-06-12","close":5380.0},{"date":"2017-06-13","close":5410.0},{"date":"2017-06-14","close":5430.0},{"date":"2017-06-15","close":5460.0},{"date":"2017-06-16","close":5560.0},{"date":"2017-06-19","close":5630.0},{"date":"2017-06-20","close":5550.0},{"date":"2017-06-21","close":5500.0},{"date":"2017-06-22","close":5490.0},{"date":"2017-06-23","close":5500.0},{"date":"2017-06-26","close":5750.0},{"date":"2017-06-27","close":6110.0},{"date":"2017-06-28","close":6290.0},{"date":"2017-06-29","close":6290.0},{"date":"2017-06-30","close":6350.0},{"date":"2017-07-03","close":6040.0},{"date":"2017-07-04","close":6020.0},{"date":"2017-07-05","close":6220.0},{"date":"2017-07-06","close":6080.0},{"date":"2017-07-07","close":6050.0},{"date":"2017-07-10","close":5960.0},{"date":"2017-07-11","close":5960.0},{"date":"2017-07-12","close":6000.0},{"date":"2017-07-13","close":6040.0},{"date":"2017-07-14","close":5940.0},{"date":"2017-07-17","close":5790.0},{"date":"2017-07-18","close":5790.0},{"date":"2017-07-19","close":5770.0},{"date":"2017-07-20","close":5800.0},{"date":"2017-07-21","close":5910.0},{"date":"2017-07-24","close":5880.0},{"date":"2017-07-25","close":5920.0},{"date":"2017-07-26","close":5910.0},{"date":"2017-07-27","close":5830.0},{"date":"2017-07-28","close":5750.0},{"date":"2017-07-31","close":5600.0},{"date":"2017-08-01","close":5730.0},{"date":"2017-08-02","close":5780.0},{"date":"2017-08-03","close":5720.0},{"date":"2017-08-04","close":5760.0},{"date":"2017-08-07","close":5780.0},{"date":"2017-08-08","close":5800.0},{"date":"2017-08-09","close":5790.0},{"date":"2017-08-10","close":5660.0},{"date":"2017-08-11","close":5500.0},{"date":"2017-08-14","close":5500.0},{"date":"2017-08-16","close":5500.0},{"date":"2017-08-17","close":5500.0},{"date":"2017-08-18","close":5600.0},{"date":"2017-08-21","close":5610.0},{"date":"2017-08-22","close":5490.0},{"date":"2017-08-23","close":5530.0},{"date":"2017-08-24","close":5480.0},{"date":"2017-08-25","close":5520.0},{"date":"2017-08-28","close":5570.0},{"date":"2017-08-29","close":5530.0},{"date":"2017-08-30","close":5610.0},{"date":"2017-08-31","close":5640.0},{"date":"2017-09-01","close":5700.0},{"date":"2017-09-04","close":5530.0},{"date":"2017-09-05","close":5540.0},{"date":"2017-09-06","close":5500.0},{"date":"2017-09-07","close":5530.0},{"date":"2017-09-08","close":5490.0},{"date":"2017-09-11","close":5410.0},{"date":"2017-09-12","close":5400.0},{"date":"2017-09-13","close":5490.0},{"date":"2017-09-14","close":5430.0},{"date":"2017-09-15","close":5340.0},{"date":"2017-09-18","close":5350.0},{"date":"2017-09-19","close":5310.0},{"date":"2017-09-20","close":5290.0},{"date":"2017-09-21","close":5190.0},{"date":"2017-09-22","close":5060.0},{"date":"2017-09-25","close":4970.0},{"date":"2017-09-26","close":4945.0},{"date":"2017-09-27","close":4955.0},{"date":"2017-09-28","close":4920.0},{"date":"2017-09-29","close":4935.0},{"date":"2017-10-10","close":4940.0},{"date":"2017-10-11","close":4980.0},{"date":"2017-10-12","close":4995.0},{"date":"2017-10-13","close":4985.0},{"date":"2017-10-16","close":4995.0},{"date":"2017-10-17","close":4970.0},{"date":"2017-10-18","close":4910.0},{"date":"2017-10-19","close":4920.0},{"date":"2017-10-20","close":4915.0},{"date":"2017-10-23","close":4940.0},{"date":"2017-10-24","close":4940.0},{"date":"2017-10-25","close":4925.0},{"date":"2017-10-26","close":4880.0},{"date":"2017-10-27","close":4930.0},{"date":"2017-10-30","close":4950.0},{"date":"2017-10-31","close":4955.0},{"date":"2017-11-01","close":5010.0},{"date":"2017-11-02","close":5000.0},{"date":"2017-11-03","close":5080.0},{"date":"2017-11-06","close":5080.0},{"date":"2017-11-07","close":5160.0},{"date":"2017-11-08","close":5060.0},{"date":"2017-11-09","close":5060.0},{"date":"2017-11-10","close":5160.0},{"date":"2017-11-13","close":5140.0},{"date":"2017-11-14","close":5140.0},{"date":"2017-11-15","close":5040.0},{"date":"2017-11-16","close":5160.0},{"date":"2017-11-17","close":5110.0},{"date":"2017-11-20","close":5140.0},{"date":"2017-11-21","close":5000.0},{"date":"2017-11-22","close":5020.0},{"date":"2017-11-23","close":5050.0},{"date":"2017-11-24","close":5040.0},{"date":"2017-11-27","close":5010.0},{"date":"2017-11-28","close":4975.0},{"date":"2017-11-29","close":5000.0},{"date":"2017-11-30","close":4980.0},{"date":"2017-12-01","close":4975.0},{"date":"2017-12-04","close":4970.0},{"date":"2017-12-05","close":4945.0},{"date":"2017-12-06","close":4930.0},{"date":"2017-12-07","close":4940.0},{"date":"2017-12-08","close":4925.0},{"date":"2017-12-11","close":4945.0},{"date":"2017-12-12","close":4940.0},{"date":"2017-12-13","close":4970.0},{"date":"2017-12-14","close":4935.0},{"date":"2017-12-15","close":4950.0},{"date":"2017-12-18","close":4910.0},{"date":"2017-12-19","close":4885.0},{"date":"2017-12-20","close":4875.0},{"date":"2017-12-21","close":4850.0},{"date":"2017-12-22","close":4820.0},{"date":"2017-12-26","close":4750.0},{"date":"2017-12-27","close":4785.0},{"date":"2017-12-28","close":4810.0},{"date":"2018-01-02","close":3996.8728},{"date":"2018-01-03","close":3988.4941},{"date":"2018-01-04","close":4055.5266},{"date":"2018-01-05","close":4114.1807},{"date":"2018-01-08","close":4126.75},{"date":"2018-01-09","close":4197.9731},{"date":"2018-01-10","close":4407.4526},{"date":"2018-01-11","close":4315.2817},{"date":"2018-01-12","close":4239.8696},{"date":"2018-01-15","close":4185.4048},{"date":"2018-01-16","close":4189.5942},{"date":"2018-01-17","close":4197.9731},{"date":"2018-01-18","close":4223.1113},{"date":"2018-01-19","close":4323.6616},{"date":"2018-01-22","close":4214.7319},{"date":"2018-01-23","close":4273.3862},{"date":"2018-01-24","close":4306.9028},{"date":"2018-01-25","close":4415.833},{"date":"2018-01-26","close":4608.5532},{"date":"2018-01-29","close":4767.7578},{"date":"2018-01-30","close":4742.6211},{"date":"2018-01-31","close":4734.2417},{"date":"2018-02-01","close":4709.104},{"date":"2018-02-02","close":4608.5532},{"date":"2018-02-05","close":4499.624},{"date":"2018-02-06","close":4415.833},{"date":"2018-02-07","close":4315.2817},{"date":"2018-02-08","close":4357.1772},{"date":"2018-02-09","close":4323.6616},{"date":"2018-02-12","close":4306.9028},{"date":"2018-02-13","close":4323.6616},{"date":"2018-02-14","close":4340.4199},{"date":"2018-02-19","close":4424.2119},{"date":"2018-02-20","close":4608.5532},{"date":"2018-02-21","close":4667.208},{"date":"2018-02-22","close":5865.4316},{"date":"2018-02-23","close":5463.2314},{"date":"2018-02-26","close":5563.7812},{"date":"2018-02-27","close":5169.9595},{"date":"2018-02-28","close":5169.9595},{"date":"2018-03-02","close":5278.8892},{"date":"2018-03-05","close":5153.2002},{"date":"2018-03-06","close":5094.5459},{"date":"2018-03-07","close":5136.4424},{"date":"2018-03-08","close":5320.7842},{"date":"2018-03-09","close":5304.0264},{"date":"2018-03-12","close":5412.9551},{"date":"2018-03-13","close":6150.3242},{"date":"2018-03-14","close":5949.2236},{"date":"2018-03-15","close":5672.7109},{"date":"2018-03-16","close":5865.4316},{"date":"2018-03-19","close":6368.1826},{"date":"2018-03-20","close":6091.6694},{"date":"2018-03-21","close":6116.8076},{"date":"2018-03-22","close":5898.9482},{"date":"2018-03-23","close":5647.5723},{"date":"2018-03-26","close":5689.4692},{"date":"2018-03-27","close":5773.2612},{"date":"2018-03-28","close":5907.3281},{"date":"2018-03-29","close":5890.5693},{"date":"2018-03-30","close":6049.7744},{"date":"2018-04-02","close":5873.811},{"date":"2018-04-03","close":6133.5654},{"date":"2018-04-04","close":5907.3281},{"date":"2018-04-05","close":5739.7441},{"date":"2018-04-06","close":5446.4731},{"date":"2018-04-09","close":5396.1973},{"date":"2018-04-10","close":5362.6807},{"date":"2018-04-11","close":5479.9893},{"date":"2018-04-12","close":5614.0557},{"date":"2018-04-13","close":5722.9863},{"date":"2018-04-16","close":5664.3315},{"date":"2018-04-17","close":5748.1235},{"date":"2018-04-18","close":5915.707},{"date":"2018-04-19","close":6016.2573},{"date":"2018-04-20","close":6125.1865},{"date":"2018-04-23","close":6167.082},{"date":"2018-04-24","close":5957.6035},{"date":"2018-04-25","close":5949.2236},{"date":"2018-04-26","close":5823.5361},{"date":"2018-04-27","close":6267.6328},{"date":"2018-04-30","close":6787.1426},{"date":"2018-05-02","close":6711.7305},{"date":"2018-05-03","close":6368.1826},{"date":"2018-05-04","close":6493.8711},{"date":"2018-05-08","close":6200.5996},{"date":"2018-05-09","close":6016.2573},{"date":"2018-05-10","close":6183.8413},{"date":"2018-05-11","close":6493.8711},{"date":"2018-05-14","close":6770.3843},{"date":"2018-05-15","close":6703.3516},{"date":"2018-05-16","close":6175.4624},{"date":"2018-05-17","close":6125.1865},{"date":"2018-05-18","close":6954.7266},{"date":"2018-05-21","close":6728.4888},{"date":"2018-05-23","close":6510.6294},{"date":"2018-05-24","close":6208.9795},{"date":"2018-05-25","close":5488.3682},{"date":"2018-05-28","close":6410.0786},{"date":"2018-05-29","close":6309.5293},{"date":"2018-05-30","close":6309.5293},{"date":"2018-05-31","close":6477.1128},{"date":"2018-06-01","close":7423.9609},{"date":"2018-06-04","close":7976.9883},{"date":"2018-06-05","close":7960.229},{"date":"2018-06-07","close":10348.2979},{"date":"2018-06-08","close":9426.5869},{"date":"2018-06-11","close":9426.5869},{"date":"2018-06-12","close":9719.8584},{"date":"2018-06-14","close":9929.3389},{"date":"2018-06-15","close":11605.1768},{"date":"2018-06-18","close":11311.9043},{"date":"2018-06-19","close":10851.0488},{"date":"2018-06-20","close":11311.9043},{"date":"2018-06-21","close":10264.5049},{"date":"2018-06-22","close":9468.4834},{"date":"2018-06-25","close":8211.6045},{"date":"2018-06-26","close":7717.2324},{"date":"2018-06-27","close":7440.7192},{"date":"2018-06-28","close":7147.4478},{"date":"2018-06-29","close":7214.4805},{"date":"2018-07-02","close":6586.042},{"date":"2018-07-03","close":6896.0723},{"date":"2018-07-04","close":6745.2466},{"date":"2018-07-05","close":6359.8037},{"date":"2018-07-06","close":6611.1797},{"date":"2018-07-09","close":5773.2612},{"date":"2018-07-10","close":5940.8447},{"date":"2018-07-11","close":6091.6694},{"date":"2018-07-12","close":6200.5996},{"date":"2018-07-13","close":6443.5957},{"date":"2018-07-16","close":6351.4248},{"date":"2018-07-17","close":6259.2539},{"date":"2018-07-18","close":5924.0859},{"date":"2018-07-19","close":5882.1904},{"date":"2018-07-20","close":5823.5361},{"date":"2018-07-23","close":5664.3315},{"date":"2018-07-24","close":6083.2905},{"date":"2018-07-25","close":6049.7744},{"date":"2018-07-26","close":6393.3208},{"date":"2018-07-27","close":6535.7666},{"date":"2018-07-30","close":6653.0747},{"date":"2018-07-31","close":6510.6294},{"date":"2018-08-01","close":6493.8711},{"date":"2018-08-02","close":6468.7339},{"date":"2018-08-03","close":6426.8374},{"date":"2018-08-06","close":6418.458},{"date":"2018-08-07","close":6410.0786},{"date":"2018-08-08","close":6485.4922},{"date":"2018-08-09","close":6451.9756},{"date":"2018-08-10","close":6703.3516},{"date":"2018-08-13","close":6451.9756},{"date":"2018-08-14","close":6720.1094},{"date":"2018-08-16","close":7951.8501},{"date":"2018-08-17","close":7985.3677},{"date":"2018-08-20","close":8119.4346},{"date":"2018-08-21","close":8077.5371},{"date":"2018-08-22","close":7817.7832},{"date":"2018-08-23","close":7909.9546},{"date":"2018-08-24","close":8127.8135},{"date":"2018-08-27","close":7558.0283},{"date":"2018-08-28","close":7164.2061},{"date":"2018-08-29","close":7147.4478},{"date":"2018-08-30","close":7683.7153},{"date":"2018-08-31","close":7675.3364},{"date":"2018-09-03","close":8421.085},{"date":"2018-09-04","close":8295.3945},{"date":"2018-09-05","close":8312.1553},{"date":"2018-09-06","close":8027.2627},{"date":"2018-09-07","close":8798.1484},{"date":"2018-09-10","close":9175.2109},{"date":"2018-09-11","close":8714.3545},{"date":"2018-09-12","close":11018.6338},{"date":"2018-09-13","close":10683.4639},{"date":"2018-09-14","close":10180.7158},{"date":"2018-09-17","close":9677.9619},{"date":"2018-09-18","close":9091.4199},{"date":"2018-09-19","close":8379.1885},{"date":"2018-09-20","close":7968.6079},{"date":"2018-09-21","close":8546.7725},{"date":"2018-09-27","close":8219.9834},{"date":"2018-09-28","close":7985.3677},{"date":"2018-10-01","close":8320.5342},{"date":"2018-10-02","close":8672.46},{"date":"2018-10-04","close":8504.877},{"date":"2018-10-05","close":8630.5635},{"date":"2018-10-08","close":9049.5225},{"date":"2018-10-10","close":7725.6118},{"date":"2018-10-11","close":7055.2769},{"date":"2018-10-12","close":7147.4478},{"date":"2018-10-15","close":6954.7266},{"date":"2018-10-16","close":7264.7563},{"date":"2018-10-17","close":7566.4072},{"date":"2018-10-18","close":7692.0947},{"date":"2018-10-19","close":7801.0244},{"date":"2018-10-22","close":7222.8608},{"date":"2018-10-23","close":7197.7236},{"date":"2018-10-24","close":6736.8682},{"date":"2018-10-25","close":6535.7666},{"date":"2018-10-26","close":6167.082},{"date":"2018-10-29","close":5362.6807},{"date":"2018-10-30","close":5823.5361},{"date":"2018-10-31","close":5974.3608},{"date":"2018-11-01","close":6267.6328},{"date":"2018-11-02","close":6619.5586},{"date":"2018-11-05","close":6854.1758},{"date":"2018-11-06","close":6770.3843},{"date":"2018-11-07","close":6493.8711},{"date":"2018-11-08","close":6837.4175},{"date":"2018-11-09","close":6728.4888},{"date":"2018-11-12","close":6602.8003},{"date":"2018-11-13","close":6653.0747},{"date":"2018-11-14","close":6694.9717},{"date":"2018-11-15","close":7013.3809},{"date":"2018-11-16","close":7013.3809},{"date":"2018-11-19","close":7113.9312},{"date":"2018-11-20","close":7055.2769},{"date":"2018-11-21","close":7147.4478},{"date":"2018-11-22","close":7021.7598},{"date":"2018-11-23","close":6870.9346},{"date":"2018-11-26","close":6954.7266},{"date":"2018-11-27","close":7080.4146},{"date":"2018-11-28","close":7080.4146},{"date":"2018-11-29","close":7264.7563},{"date":"2018-11-30","close":7239.6187},{"date":"2018-12-03","close":7666.9565},{"date":"2018-12-04","close":8027.2627},{"date":"2018-12-05","close":8027.2627},{"date":"2018-12-06","close":7733.9897},{"date":"2018-12-07","close":8002.124},{"date":"2018-12-10","close":7574.7866},{"date":"2018-12-11","close":7407.2007},{"date":"2018-12-12","close":7331.79},{"date":"2018-12-13","close":7541.27},{"date":"2018-12-14","close":7390.4434},{"date":"2018-12-17","close":7113.9312},{"date":"2018-12-18","close":7298.2734},{"date":"2018-12-19","close":8002.124},{"date":"2018-12-20","close":7759.1289},{"date":"2018-12-21","close":8144.5713},{"date":"2018-12-24","close":8069.1582},{"date":"2018-12-26","close":7717.2324},{"date":"2018-12-27","close":7981.2886},{"date":"2018-12-28","close":7998.3242},{"date":"2019-01-02","close":7512.8027},{"date":"2019-01-03","close":7495.7666},{"date":"2019-01-04","close":7189.1226},{"date":"2019-01-07","close":7640.5718},{"date":"2019-01-08","close":7845.001},{"date":"2019-01-09","close":7853.5181},{"date":"2019-01-10","close":7725.75},{"date":"2019-01-11","close":8126.0928},{"date":"2019-01-14","close":8688.2754},{"date":"2019-01-15","close":8603.0957},{"date":"2019-01-16","close":8730.8643},{"date":"2019-01-17","close":8441.2549},{"date":"2019-01-18","close":9156.7617},{"date":"2019-01-21","close":9795.6035},{"date":"2019-01-22","close":8858.6338},{"date":"2019-01-23","close":8858.6338},{"date":"2019-01-24","close":8603.0957},{"date":"2019-01-25","close":8730.8643},{"date":"2019-01-28","close":9028.9912},{"date":"2019-01-29","close":9369.709},{"date":"2019-01-30","close":8943.8125},{"date":"2019-01-31","close":8773.4551},{"date":"2019-02-01","close":8901.2236},{"date":"2019-02-07","close":9028.9912},{"date":"2019-02-08","close":8901.2236},{"date":"2019-02-11","close":8773.4551},{"date":"2019-02-12","close":9028.9912},{"date":"2019-02-13","close":9028.9912},{"date":"2019-02-14","close":8730.8643},{"date":"2019-02-15","close":8730.8643},{"date":"2019-02-18","close":8645.6865},{"date":"2019-02-19","close":8730.8643},{"date":"2019-02-20","close":8466.8096},{"date":"2019-02-21","close":8475.3271},{"date":"2019-02-22","close":8517.917},{"date":"2019-02-25","close":8466.8096},{"date":"2019-02-26","close":8475.3271},{"date":"2019-02-27","close":8500.8809},{"date":"2019-02-28","close":7470.2139},{"date":"2019-03-04","close":7436.1416},{"date":"2019-03-05","close":7691.6797},{"date":"2019-03-06","close":7640.5718},{"date":"2019-03-07","close":7427.624},{"date":"2019-03-08","close":7308.373},{"date":"2019-03-11","close":7274.3013},{"date":"2019-03-12","close":7393.5518},{"date":"2019-03-13","close":7197.6406},{"date":"2019-03-14","close":9327.1191},{"date":"2019-03-15","close":9582.6572},{"date":"2019-03-18","close":9710.4258},{"date":"2019-03-19","close":9284.5293},{"date":"2019-03-20","close":8943.8125},{"date":"2019-03-21","close":8943.8125},{"date":"2019-03-22","close":8943.8125},{"date":"2019-03-25","close":8730.8643},{"date":"2019-03-26","close":8816.0439},{"date":"2019-03-27","close":8943.8125},{"date":"2019-03-28","close":8730.8643},{"date":"2019-03-29","close":8986.4023},{"date":"2019-04-01","close":9071.5811},{"date":"2019-04-02","close":9114.1709},{"date":"2019-04-03","close":9327.1191},{"date":"2019-04-04","close":8986.4023},{"date":"2019-04-05","close":9071.5811},{"date":"2019-04-08","close":8943.8125},{"date":"2019-04-09","close":9114.1709},{"date":"2019-04-10","close":9114.1709},{"date":"2019-04-11","close":9156.7617},{"date":"2019-04-12","close":9071.5811},{"date":"2019-04-15","close":8986.4023},{"date":"2019-04-16","close":8858.6338},{"date":"2019-04-17","close":8943.8125},{"date":"2019-04-18","close":9454.8877},{"date":"2019-04-19","close":9497.4785},{"date":"2019-04-22","close":9369.709},{"date":"2019-04-23","close":9199.3496},{"date":"2019-04-24","close":9156.7617},{"date":"2019-04-25","close":8773.4551},{"date":"2019-04-26","close":8313.4873},{"date":"2019-04-29","close":8432.7383},{"date":"2019-04-30","close":8517.917},{"date":"2019-05-02","close":9028.9912},{"date":"2019-05-03","close":8901.2236},{"date":"2019-05-07","close":8816.0439},{"date":"2019-05-08","close":8943.8125},{"date":"2019-05-09","close":9114.1709},{"date":"2019-05-10","close":8901.2236},{"date":"2019-05-13","close":8730.8643},{"date":"2019-05-14","close":9241.9404},{"date":"2019-05-15","close":9454.8877},{"date":"2019-05-16","close":9412.2979},{"date":"2019-05-17","close":9582.6572},{"date":"2019-05-20","close":9199.3496},{"date":"2019-05-21","close":9795.6035},{"date":"2019-05-22","close":9667.8359},{"date":"2019-05-23","close":9284.5293},{"date":"2019-05-24","close":8986.4023},{"date":"2019-05-27","close":8645.6865},{"date":"2019-05-28","close":8943.8125},{"date":"2019-05-29","close":9028.9912},{"date":"2019-05-30","close":8858.6338},{"date":"2019-05-31","close":9028.9912},{"date":"2019-06-03","close":9114.1709},{"date":"2019-06-04","close":9156.7617},{"date":"2019-06-05","close":8943.8125},{"date":"2019-06-07","close":8986.4023},{"date":"2019-06-10","close":9540.0664},{"date":"2019-06-11","close":9582.6572},{"date":"2019-06-12","close":9412.2979},{"date":"2019-06-13","close":9327.1191},{"date":"2019-06-14","close":9028.9912},{"date":"2019-06-17","close":9369.709},{"date":"2019-06-18","close":9199.3496},{"date":"2019-06-19","close":9284.5293},{"date":"2019-06-20","close":9327.1191},{"date":"2019-06-21","close":9156.7617},{"date":"2019-06-24","close":9156.7617},{"date":"2019-06-25","close":8816.0439},{"date":"2019-06-26","close":8688.2754},{"date":"2019-06-27","close":8688.2754},{"date":"2019-06-28","close":8773.4551},{"date":"2019-07-01","close":8943.8125},{"date":"2019-07-02","close":9028.9912},{"date":"2019-07-03","close":9071.5811},{"date":"2019-07-04","close":8858.6338},{"date":"2019-07-05","close":9369.709},{"date":"2019-07-08","close":8688.2754},{"date":"2019-07-09","close":8560.5059},{"date":"2019-07-10","close":8730.8643},{"date":"2019-07-11","close":8901.2236},{"date":"2019-07-12","close":8858.6338},{"date":"2019-07-15","close":8560.5059},{"date":"2019-07-16","close":8509.3994},{"date":"2019-07-17","close":8092.021},{"date":"2019-07-18","close":8364.5938},{"date":"2019-07-19","close":8517.917},{"date":"2019-07-22","close":8986.4023},{"date":"2019-07-23","close":8943.8125},{"date":"2019-07-24","close":9071.5811},{"date":"2019-07-25","close":8858.6338},{"date":"2019-07-26","close":8560.5059},{"date":"2019-07-29","close":8134.6108},{"date":"2019-07-30","close":8236.8252},{"date":"2019-07-31","close":8228.3076},{"date":"2019-08-01","close":7879.0737},{"date":"2019-08-02","close":7862.0376},{"date":"2019-08-05","close":6959.1382},{"date":"2019-08-06","close":6737.6719},{"date":"2019-08-07","close":7035.7993},{"date":"2019-08-08","close":7265.7827},{"date":"2019-08-09","close":7325.4082},{"date":"2019-08-12","close":7640.5718},{"date":"2019-08-13","close":7819.4482},{"date":"2019-08-14","close":7819.4482},{"date":"2019-08-16","close":7666.1255},{"date":"2019-08-19","close":8032.396},{"date":"2019-08-20","close":8074.9854},{"date":"2019-08-21","close":8083.5034},{"date":"2019-08-22","close":7964.2515},{"date":"2019-08-23","close":7913.1445},{"date":"2019-08-26","close":7504.2847},{"date":"2019-08-27","close":7708.7153},{"date":"2019-08-28","close":7913.1445},{"date":"2019-08-29","close":7810.9307},{"date":"2019-08-30","close":8015.3594},{"date":"2019-09-02","close":8032.396},{"date":"2019-09-03","close":8092.021},{"date":"2019-09-04","close":8100.5391},{"date":"2019-09-05","close":8339.04},{"date":"2019-09-06","close":8296.4521},{"date":"2019-09-09","close":8339.04},{"date":"2019-09-10","close":8688.2754},{"date":"2019-09-11","close":8773.4551},{"date":"2019-09-16","close":9241.9404},{"date":"2019-09-17","close":9241.9404},{"date":"2019-09-18","close":9241.9404},{"date":"2019-09-19","close":9241.9404},{"date":"2019-09-20","close":9199.3496},{"date":"2019-09-23","close":9327.1191},{"date":"2019-09-24","close":9156.7617},{"date":"2019-09-25","close":8773.4551},{"date":"2019-09-26","close":8730.8643},{"date":"2019-09-27","close":8773.4551},{"date":"2019-09-30","close":8560.5059},{"date":"2019-10-01","close":8517.917},{"date":"2019-10-02","close":8560.5059},{"date":"2019-10-04","close":8424.2197},{"date":"2019-10-07","close":8194.2354},{"date":"2019-10-08","close":8517.917},{"date":"2019-10-10","close":8356.0762},{"date":"2019-10-11","close":8364.5938},{"date":"2019-10-14","close":8730.8643},{"date":"2019-10-15","close":8773.4551},{"date":"2019-10-16","close":8688.2754},{"date":"2019-10-17","close":8603.0957},{"date":"2019-10-18","close":8517.917},{"date":"2019-10-21","close":8560.5059},{"date":"2019-10-22","close":8483.8467},{"date":"2019-10-23","close":8151.6475},{"date":"2019-10-24","close":8151.6475},{"date":"2019-10-25","close":8074.9854},{"date":"2019-10-28","close":8151.6475},{"date":"2019-10-29","close":8134.6108},{"date":"2019-10-30","close":8126.0928},{"date":"2019-10-31","close":8100.5391},{"date":"2019-11-01","close":8049.4307},{"date":"2019-11-04","close":8219.79},{"date":"2019-11-05","close":8100.5391},{"date":"2019-11-06","close":8134.6108},{"date":"2019-11-07","close":7904.6265},{"date":"2019-11-08","close":8015.3594},{"date":"2019-11-11","close":8006.8423},{"date":"2019-11-12","close":8185.7192},{"date":"2019-11-13","close":8143.1284},{"date":"2019-11-14","close":8177.1992},{"date":"2019-11-15","close":8330.5225},{"date":"2019-11-18","close":8236.8252},{"date":"2019-11-19","close":8228.3076},{"date":"2019-11-20","close":8211.2715},{"date":"2019-11-21","close":7896.1089},{"date":"2019-11-22","close":7666.1255},{"date":"2019-11-25","close":7810.9307},{"date":"2019-11-26","close":7896.1089},{"date":"2019-11-27","close":7802.4111},{"date":"2019-11-28","close":7708.7153},{"date":"2019-11-29","close":7563.9106},{"date":"2019-12-02","close":7725.75},{"date":"2019-12-03","close":7768.3398},{"date":"2019-12-04","close":7615.0171},{"date":"2019-12-05","close":7470.2139},{"date":"2019-12-06","close":7538.3574},{"date":"2019-12-09","close":7666.1255},{"date":"2019-12-10","close":7657.6074},{"date":"2019-12-11","close":7657.6074},{"date":"2019-12-12","close":7742.7856},{"date":"2019-12-13","close":7836.4839},{"date":"2019-12-16","close":7836.4839},{"date":"2019-12-17","close":7827.9648},{"date":"2019-12-18","close":7853.5181},{"date":"2019-12-19","close":7810.9307},{"date":"2019-12-20","close":7827.9648},{"date":"2019-12-23","close":7725.75},{"date":"2019-12-24","close":7725.75},{"date":"2019-12-26","close":7708.7153},{"date":"2019-12-27","close":8091.9717},{"date":"2019-12-30","close":8361.9951},{"date":"2020-01-02","close":8457.8105},{"date":"2020-01-03","close":8240.0498},{"date":"2020-01-06","close":8266.1816},{"date":"2020-01-07","close":8309.7344},{"date":"2020-01-08","close":8266.1816},{"date":"2020-01-09","close":8405.5469},{"date":"2020-01-10","close":8466.5205},{"date":"2020-01-13","close":8710.4131},{"date":"2020-01-14","close":8666.8604},{"date":"2020-01-15","close":8658.1494},{"date":"2020-01-16","close":8649.4385},{"date":"2020-01-17","close":8753.9639},{"date":"2020-01-20","close":8553.626},{"date":"2020-01-21","close":8353.2852},{"date":"2020-01-22","close":8466.5205},{"date":"2020-01-23","close":8449.1006},{"date":"2020-01-28","close":8152.9458},{"date":"2020-01-29","close":8179.0767},{"date":"2020-01-30","close":8109.394},{"date":"2020-01-31","close":7961.3174},{"date":"2020-02-03","close":7874.2134},{"date":"2020-02-04","close":8248.7607},{"date":"2020-02-05","close":8231.3389},{"date":"2020-02-06","close":8257.4697},{"date":"2020-02-07","close":8170.3662},{"date":"2020-02-10","close":8231.3389},{"date":"2020-02-11","close":8327.1543},{"date":"2020-02-12","close":8248.7607},{"date":"2020-02-13","close":8135.5244},{"date":"2020-02-14","close":8100.6836},{"date":"2020-02-17","close":8083.2632},{"date":"2020-02-18","close":8004.8687},{"date":"2020-02-19","close":8013.5786},{"date":"2020-02-20","close":7909.0537},{"date":"2020-02-21","close":7691.2935},{"date":"2020-02-24","close":7386.4292},{"date":"2020-02-25","close":7473.5342},{"date":"2020-02-26","close":7351.5879},{"date":"2020-02-27","close":6959.6196},{"date":"2020-02-28","close":6619.9126},{"date":"2020-03-02","close":7003.1714},{"date":"2020-03-03","close":7090.2754},{"date":"2020-03-04","close":7229.6416},{"date":"2020-03-05","close":7264.4829},{"date":"2020-03-06","close":7316.7456},{"date":"2020-03-09","close":7316.7456},{"date":"2020-03-10","close":6907.3569},{"date":"2020-03-11","close":6750.5688},{"date":"2020-03-12","close":6750.5688},{"date":"2020-03-13","close":5923.0801},{"date":"2020-03-16","close":5400.4561},{"date":"2020-03-17","close":5478.8496},{"date":"2020-03-18","close":4886.541},{"date":"2020-03-19","close":3828.2263},{"date":"2020-03-20","close":4220.1948},{"date":"2020-03-23","close":3845.6467},{"date":"2020-03-24","close":4128.7349},{"date":"2020-03-25","close":4555.5454},{"date":"2020-03-26","close":4520.7036},{"date":"2020-03-27","close":4677.4912},{"date":"2020-03-30","close":4799.4375},{"date":"2020-03-31","close":5269.7993},{"date":"2020-04-01","close":5261.0884},{"date":"2020-04-02","close":5278.5103},{"date":"2020-04-03","close":5304.6406},{"date":"2020-04-06","close":5478.8496},{"date":"2020-04-07","close":5722.7407},{"date":"2020-04-08","close":5896.9492},{"date":"2020-04-09","close":6114.71},{"date":"2020-04-10","close":6036.3159},{"date":"2020-04-13","close":5905.6587},{"date":"2020-04-14","close":6045.0264},{"date":"2020-04-16","close":6227.9448},{"date":"2020-04-17","close":6323.7588},{"date":"2020-04-20","close":6436.9941},{"date":"2020-04-21","close":6245.3652},{"date":"2020-04-22","close":6158.2617},{"date":"2020-04-23","close":6480.5469},{"date":"2020-04-24","close":6297.6279},{"date":"2020-04-27","close":6297.6279},{"date":"2020-04-28","close":6254.0762},{"date":"2020-04-29","close":6262.7856},{"date":"2020-05-04","close":6341.1807},{"date":"2020-05-06","close":6367.311},{"date":"2020-05-07","close":6637.334},{"date":"2020-05-08","close":6707.0171},{"date":"2020-05-11","close":6689.5967},{"date":"2020-05-12","close":6663.4648},{"date":"2020-05-13","close":6567.6509},{"date":"2020-05-14","close":6567.6509},{"date":"2020-05-15","close":6349.8901},{"date":"2020-05-18","close":6376.0215},{"date":"2020-05-19","close":6463.126},{"date":"2020-05-20","close":6558.9399},{"date":"2020-05-21","close":6628.6235},{"date":"2020-05-22","close":6593.7822},{"date":"2020-05-25","close":6715.728},{"date":"2020-05-26","close":6785.4106},{"date":"2020-05-27","close":6846.3838},{"date":"2020-05-28","close":6646.0444},{"date":"2020-05-29","close":6637.334},{"date":"2020-06-01","close":6759.2798},{"date":"2020-06-02","close":7055.4341},{"date":"2020-06-03","close":7395.1406},{"date":"2020-06-04","close":7055.4341},{"date":"2020-06-05","close":6977.0405},{"date":"2020-06-08","close":7142.5376},{"date":"2020-06-09","close":7072.8545},{"date":"2020-06-10","close":7003.1714},{"date":"2020-06-11","close":7003.1714},{"date":"2020-06-12","close":6837.6733},{"date":"2020-06-15","close":6184.3926},{"date":"2020-06-16","close":6436.9941},{"date":"2020-06-17","close":6341.1807},{"date":"2020-06-18","close":6558.9399},{"date":"2020-06-19","close":7194.8003},{"date":"2020-06-22","close":7247.0625},{"date":"2020-06-23","close":7795.8188},{"date":"2020-06-24","close":7508.375},{"date":"2020-06-25","close":7490.9536},{"date":"2020-06-26","close":7473.5342},{"date":"2020-06-29","close":7238.3525},{"date":"2020-06-30","close":7630.3198},{"date":"2020-07-01","close":7151.2485},{"date":"2020-07-02","close":7247.0625},{"date":"2020-07-03","close":7273.1948},{"date":"2020-07-06","close":7595.48},{"date":"2020-07-07","close":7534.5073},{"date":"2020-07-08","close":7429.981},{"date":"2020-07-09","close":7517.0854},{"date":"2020-07-10","close":7360.2988},{"date":"2020-07-13","close":8179.0767},{"date":"2020-07-14","close":8327.1543},{"date":"2020-07-15","close":8884.6201},{"date":"2020-07-16","close":8928.1719},{"date":"2020-07-17","close":9320.1406},{"date":"2020-07-20","close":9189.4863},{"date":"2020-07-21","close":9058.8291},{"date":"2020-07-22","close":8884.6201},{"date":"2020-07-23","close":8640.7285},{"date":"2020-07-24","close":8449.1006},{"date":"2020-07-27","close":8301.0225},{"date":"2020-07-28","close":8335.8643},{"date":"2020-07-29","close":8388.1279},{"date":"2020-07-30","close":8318.4434},{"date":"2020-07-31","close":8179.0767},{"date":"2020-08-03","close":8100.6836},{"date":"2020-08-04","close":8301.0225},{"date":"2020-08-05","close":8135.5244},{"date":"2020-08-06","close":8100.6836},{"date":"2020-08-07","close":7987.4482},{"date":"2020-08-10","close":8405.5469},{"date":"2020-08-11","close":8170.3662},{"date":"2020-08-12","close":8013.5786},{"date":"2020-08-13","close":8301.0225},{"date":"2020-08-14","close":8213.9189},{"date":"2020-08-18","close":7551.9272},{"date":"2020-08-19","close":7717.4248},{"date":"2020-08-20","close":7447.4023},{"date":"2020-08-21","close":7325.4561},{"date":"2020-08-24","close":7464.8228},{"date":"2020-08-25","close":7804.5288},{"date":"2020-08-26","close":7804.5288},{"date":"2020-08-27","close":7534.5073},{"date":"2020-08-28","close":7647.7417},{"date":"2020-08-31","close":8118.104},{"date":"2020-09-01","close":8292.3105},{"date":"2020-09-02","close":8187.7886},{"date":"2020-09-03","close":8213.9189},{"date":"2020-09-04","close":8170.3662},{"date":"2020-09-07","close":9755.6621},{"date":"2020-09-08","close":9189.4863},{"date":"2020-09-09","close":9494.3486},{"date":"2020-09-10","close":9929.8701},{"date":"2020-09-11","close":10408.9414},{"date":"2020-09-14","close":10321.8379},{"date":"2020-09-15","close":9929.8701},{"date":"2020-09-16","close":10670.2559},{"date":"2020-09-17","close":10539.5986},{"date":"2020-09-18","close":10191.1826},{"date":"2020-09-21","close":10104.0791},{"date":"2020-09-22","close":9755.6621},{"date":"2020-09-23","close":9581.4521},{"date":"2020-09-24","close":8797.5166},{"date":"2020-09-25","close":8884.6201},{"date":"2020-09-28","close":9320.1406},{"date":"2020-09-29","close":9712.1104},{"date":"2020-10-05","close":10104.0791},{"date":"2020-10-06","close":10975.1191},{"date":"2020-10-07","close":11628.4004},{"date":"2020-10-08","close":11671.9521},{"date":"2020-10-12","close":12281.6807},{"date":"2020-10-13","close":14502.8359},{"date":"2020-10-14","close":14981.9072},{"date":"2020-10-15","close":15722.293},{"date":"2020-10-16","close":13718.8994},{"date":"2020-10-19","close":13370.4824},{"date":"2020-10-20","close":13544.6914},{"date":"2020-10-21","close":12978.5137},{"date":"2020-10-22","close":12847.8584},{"date":"2020-10-23","close":12542.9941},{"date":"2020-10-26","close":12063.9209},{"date":"2020-10-27","close":12542.9941},{"date":"2020-10-28","close":12630.0977},{"date":"2020-10-29","close":12630.0977},{"date":"2020-10-30","close":12760.7529},{"date":"2020-11-02","close":13762.4512},{"date":"2020-11-03","close":13544.6914},{"date":"2020-11-04","close":12542.9941},{"date":"2020-11-05","close":13283.3779},{"date":"2020-11-06","close":12063.9209},{"date":"2020-11-09","close":12412.3359},{"date":"2020-11-10","close":11976.8164},{"date":"2020-11-11","close":11584.8486},{"date":"2020-11-12","close":11584.8486},{"date":"2020-11-13","close":11584.8486},{"date":"2020-11-16","close":11802.6094},{"date":"2020-11-17","close":11541.2959},{"date":"2020-11-18","close":11628.4004},{"date":"2020-11-19","close":11671.9521},{"date":"2020-11-20","close":11933.2646},{"date":"2020-11-23","close":12020.3682},{"date":"2020-11-24","close":12455.8896},{"date":"2020-11-25","close":12107.4736},{"date":"2020-11-26","close":11933.2646},{"date":"2020-11-27","close":12063.9209},{"date":"2020-11-30","close":12194.5781},{"date":"2020-12-01","close":12151.0244},{"date":"2020-12-02","close":11976.8164},{"date":"2020-12-03","close":11846.1602},{"date":"2020-12-04","close":11584.8486},{"date":"2020-12-07","close":11410.6387},{"date":"2020-12-08","close":11584.8486},{"date":"2020-12-09","close":11671.9521},{"date":"2020-12-10","close":11933.2646},{"date":"2020-12-11","close":11976.8164},{"date":"2020-12-14","close":11628.4004},{"date":"2020-12-15","close":12063.9209},{"date":"2020-12-16","close":12542.9941},{"date":"2020-12-17","close":12630.0977},{"date":"2020-12-18","close":12586.5449},{"date":"2020-12-21","close":12325.2324},{"date":"2020-12-22","close":12151.0244},{"date":"2020-12-23","close":12194.5781},{"date":"2020-12-24","close":12281.6807},{"date":"2020-12-28","close":12020.3682},{"date":"2020-12-29","close":12504.7051},{"date":"2020-12-30","close":13033.0732},{"date":"2021-01-04","close":13341.2891},{"date":"2021-01-05","close":13385.3184},{"date":"2021-01-06","close":13121.1348},{"date":"2021-01-07","close":13605.4727},{"date":"2021-01-08","close":13517.4111},{"date":"2021-01-11","close":12989.043},{"date":"2021-01-12","close":12945.0117},{"date":"2021-01-13","close":13253.2266},{"date":"2021-01-14","close":13385.3184},{"date":"2021-01-15","close":13121.1348},{"date":"2021-01-18","close":12636.7979},{"date":"2021-01-19","close":12945.0117},{"date":"2021-01-20","close":12989.043},{"date":"2021-01-21","close":13033.0732},{"date":"2021-01-22","close":14177.8701},{"date":"2021-01-25","close":14045.7793},{"date":"2021-01-26","close":14133.8389},{"date":"2021-01-27","close":14353.9932},{"date":"2021-01-28","close":13913.6865},{"date":"2021-01-29","close":12900.9814},{"date":"2021-02-01","close":12856.9512},{"date":"2021-02-02","close":12768.8896},{"date":"2021-02-03","close":12900.9814},{"date":"2021-02-04","close":13253.2266},{"date":"2021-02-05","close":12856.9512},{"date":"2021-02-08","close":12680.8281},{"date":"2021-02-09","close":12372.6143},{"date":"2021-02-10","close":12416.6445},{"date":"2021-02-15","close":12548.7373},{"date":"2021-02-16","close":12504.7061},{"date":"2021-02-17","close":12372.6143},{"date":"2021-02-18","close":12152.46},{"date":"2021-02-19","close":11800.2148},{"date":"2021-02-22","close":11492.001},{"date":"2021-02-23","close":11007.6631},{"date":"2021-02-24","close":10435.2656},{"date":"2021-02-25","close":10831.54},{"date":"2021-02-26","close":10391.2344},{"date":"2021-03-02","close":10611.3887},{"date":"2021-03-03","close":11271.8477},{"date":"2021-03-04","close":11447.9697},{"date":"2021-03-05","close":11447.9697},{"date":"2021-03-08","close":11271.8477},{"date":"2021-03-09","close":11315.8789},{"date":"2021-03-10","close":10919.6016},{"date":"2021-03-11","close":10919.6016},{"date":"2021-03-12","close":11315.8789},{"date":"2021-03-15","close":11227.8174},{"date":"2021-03-16","close":11403.9395},{"date":"2021-03-17","close":11403.9395},{"date":"2021-03-18","close":11403.9395},{"date":"2021-03-19","close":11403.9395},{"date":"2021-03-22","close":11359.9092},{"date":"2021-03-23","close":11183.7861},{"date":"2021-03-24","close":11271.8477},{"date":"2021-03-25","close":11271.8477},{"date":"2021-03-26","close":11359.9092},{"date":"2021-03-29","close":11800.2148},{"date":"2021-03-30","close":11492.001},{"date":"2021-03-31","close":11492.001},{"date":"2021-04-01","close":11315.8789},{"date":"2021-04-02","close":11315.8789},{"date":"2021-04-05","close":11315.8789},{"date":"2021-04-06","close":11139.7559},{"date":"2021-04-07","close":10963.6338},{"date":"2021-04-08","close":10919.6016},{"date":"2021-04-09","close":11271.8477},{"date":"2021-04-12","close":11227.8174},{"date":"2021-04-13","close":11492.001},{"date":"2021-04-14","close":11800.2148},{"date":"2021-04-15","close":11800.2148},{"date":"2021-04-16","close":11756.1846},{"date":"2021-04-19","close":11756.1846},{"date":"2021-04-20","close":11712.1543},{"date":"2021-04-21","close":11888.2773},{"date":"2021-04-22","close":11976.3369},{"date":"2021-04-23","close":11888.2773},{"date":"2021-04-26","close":11844.2461},{"date":"2021-04-27","close":11668.123},{"date":"2021-04-28","close":11712.1543},{"date":"2021-04-29","close":11315.8789},{"date":"2021-04-30","close":11315.8789},{"date":"2021-05-03","close":11668.123},{"date":"2021-05-04","close":11447.9697},{"date":"2021-05-06","close":11536.0322},{"date":"2021-05-07","close":11712.1543},{"date":"2021-05-10","close":11800.2148},{"date":"2021-05-11","close":11844.2461},{"date":"2021-05-12","close":11756.1846},{"date":"2021-05-13","close":11844.2461},{"date":"2021-05-14","close":11800.2148},{"date":"2021-05-17","close":11139.7559},{"date":"2021-05-18","close":11227.8174},{"date":"2021-05-20","close":10963.6338},{"date":"2021-05-21","close":10743.4795},{"date":"2021-05-24","close":10655.418},{"date":"2021-05-25","close":10743.4795},{"date":"2021-05-26","close":10963.6338},{"date":"2021-05-27","close":11007.6631},{"date":"2021-05-28","close":11007.6631},{"date":"2021-05-31","close":11051.6934},{"date":"2021-06-01","close":11139.7559},{"date":"2021-06-02","close":11183.7861},{"date":"2021-06-03","close":11183.7861},{"date":"2021-06-04","close":11183.7861},{"date":"2021-06-07","close":11932.3066},{"date":"2021-06-08","close":11403.9395},{"date":"2021-06-09","close":11095.7236},{"date":"2021-06-10","close":11095.7236},{"date":"2021-06-11","close":11271.8477},{"date":"2021-06-14","close":11227.8174},{"date":"2021-06-15","close":11183.7861},{"date":"2021-06-16","close":11227.8174},{"date":"2021-06-17","close":11139.7559},{"date":"2021-06-18","close":11315.8789},{"date":"2021-06-21","close":11359.9092},{"date":"2021-06-22","close":11227.8174},{"date":"2021-06-23","close":11007.6631},{"date":"2021-06-24","close":10831.54},{"date":"2021-06-25","close":11007.6631},{"date":"2021-06-28","close":11007.6631},{"date":"2021-06-29","close":10919.6016},{"date":"2021-06-30","close":11007.6631},{"date":"2021-07-01","close":10919.6016},{"date":"2021-07-02","close":10963.6338},{"date":"2021-07-05","close":10963.6338},{"date":"2021-07-06","close":11051.6934},{"date":"2021-07-07","close":10919.6016},{"date":"2021-07-08","close":10743.4795},{"date":"2021-07-09","close":10435.2656},{"date":"2021-07-12","close":10655.418},{"date":"2021-07-13","close":10875.5713},{"date":"2021-07-14","close":10743.4795},{"date":"2021-07-15","close":10787.5107},{"date":"2021-07-16","close":10831.54},{"date":"2021-07-19","close":10743.4795},{"date":"2021-07-20","close":10831.54},{"date":"2021-07-21","close":10523.3262},{"date":"2021-07-22","close":10655.418},{"date":"2021-07-23","close":10611.3887},{"date":"2021-07-26","close":10391.2344},{"date":"2021-07-27","close":10347.2041},{"date":"2021-07-28","close":10127.0498},{"date":"2021-07-29","close":10171.0811},{"date":"2021-07-30","close":9906.8975},{"date":"2021-08-02","close":10038.9893},{"date":"2021-08-03","close":10038.9893},{"date":"2021-08-04","close":10083.0195},{"date":"2021-08-05","close":10171.0811},{"date":"2021-08-06","close":10127.0498},{"date":"2021-08-09","close":10303.1729},{"date":"2021-08-10","close":10259.1436},{"date":"2021-08-11","close":10259.1436},{"date":"2021-08-12","close":10215.1123},{"date":"2021-08-13","close":10083.0195},{"date":"2021-08-17","close":9774.8037},{"date":"2021-08-18","close":10083.0195},{"date":"2021-08-19","close":9862.8662},{"date":"2021-08-20","close":9246.4375},{"date":"2021-08-23","close":9642.7139},{"date":"2021-08-24","close":9730.7754},{"date":"2021-08-25","close":10083.0195},{"date":"2021-08-26","close":10127.0498},{"date":"2021-08-27","close":11007.6631},{"date":"2021-08-30","close":11315.8789},{"date":"2021-08-31","close":11403.9395},{"date":"2021-09-01","close":11888.2773},{"date":"2021-09-02","close":11888.2773},{"date":"2021-09-03","close":12108.4297},{"date":"2021-09-06","close":12152.46},{"date":"2021-09-07","close":12064.3984},{"date":"2021-09-08","close":11800.2148},{"date":"2021-09-09","close":11668.123},{"date":"2021-09-10","close":11800.2148},{"date":"2021-09-13","close":11403.9395},{"date":"2021-09-14","close":11403.9395},{"date":"2021-09-15","close":11844.2461},{"date":"2021-09-16","close":12196.4912},{"date":"2021-09-17","close":12284.5537},{"date":"2021-09-23","close":12064.3984},{"date":"2021-09-24","close":11800.2148},{"date":"2021-09-27","close":11668.123},{"date":"2021-09-28","close":11403.9395},{"date":"2021-09-29","close":11888.2773},{"date":"2021-09-30","close":11932.3066},{"date":"2021-10-01","close":11315.8789},{"date":"2021-10-05","close":10699.4482},{"date":"2021-10-06","close":9950.9268},{"date":"2021-10-07","close":11095.7236},{"date":"2021-10-08","close":11139.7559},{"date":"2021-10-12","close":11403.9395},{"date":"2021-10-13","close":11271.8477},{"date":"2021-10-14","close":11624.0918},{"date":"2021-10-15","close":11668.123},{"date":"2021-10-18","close":11315.8789},{"date":"2021-10-19","close":11536.0322},{"date":"2021-10-20","close":11359.9092},{"date":"2021-10-21","close":11271.8477},{"date":"2021-10-22","close":11227.8174},{"date":"2021-10-25","close":11183.7861},{"date":"2021-10-26","close":11271.8477},{"date":"2021-10-27","close":11403.9395},{"date":"2021-10-28","close":11183.7861},{"date":"2021-10-29","close":11095.7236},{"date":"2021-11-01","close":10831.54},{"date":"2021-11-02","close":10875.5713},{"date":"2021-11-03","close":10875.5713},{"date":"2021-11-04","close":10699.4482},{"date":"2021-11-05","close":10743.4795},{"date":"2021-11-08","close":10743.4795},{"date":"2021-11-09","close":10567.3574},{"date":"2021-11-10","close":10347.2041},{"date":"2021-11-11","close":10259.1436},{"date":"2021-11-12","close":10435.2656},{"date":"2021-11-15","close":10435.2656},{"date":"2021-11-16","close":10215.1123},{"date":"2021-11-17","close":10083.0195},{"date":"2021-11-18","close":10038.9893},{"date":"2021-11-19","close":9994.959},{"date":"2021-11-22","close":9774.8037},{"date":"2021-11-23","close":9774.8037},{"date":"2021-11-24","close":9774.8037},{"date":"2021-11-25","close":9730.7754},{"date":"2021-11-26","close":9730.7754},{"date":"2021-11-29","close":9422.5605},{"date":"2021-11-30","close":9202.4062},{"date":"2021-12-01","close":9422.5605},{"date":"2021-12-02","close":9730.7754},{"date":"2021-12-03","close":9686.7441},{"date":"2021-12-06","close":9510.6211},{"date":"2021-12-07","close":9510.6211},{"date":"2021-12-08","close":9554.6523},{"date":"2021-12-09","close":9598.6826},{"date":"2021-12-10","close":9598.6826},{"date":"2021-12-13","close":9598.6826},{"date":"2021-12-14","close":9642.7139},{"date":"2021-12-15","close":9510.6211},{"date":"2021-12-16","close":9554.6523},{"date":"2021-12-17","close":9510.6211},{"date":"2021-12-20","close":9378.5293},{"date":"2021-12-21","close":9334.499},{"date":"2021-12-22","close":9378.5293},{"date":"2021-12-23","close":9466.5908},{"date":"2021-12-24","close":9598.6826},{"date":"2021-12-27","close":9554.6523},{"date":"2021-12-28","close":9598.6826},{"date":"2021-12-29","close":9733.2441},{"date":"2021-12-30","close":9733.2441},{"date":"2022-01-03","close":10900.0},{"date":"2022-01-04","close":10047.2188},{"date":"2022-01-05","close":9733.2441},{"date":"2022-01-06","close":9778.0967},{"date":"2022-01-07","close":9867.8047},{"date":"2022-01-10","close":9733.2441},{"date":"2022-01-11","close":9553.8291},{"date":"2022-01-12","close":9598.6826},{"date":"2022-01-13","close":9598.6826},{"date":"2022-01-14","close":9643.5361},{"date":"2022-01-17","close":9598.6826},{"date":"2022-01-18","close":9239.8545},{"date":"2022-01-19","close":9239.8545},{"date":"2022-01-20","close":9284.708},{"date":"2022-01-21","close":8925.8779},{"date":"2022-01-24","close":8836.1699},{"date":"2022-01-25","close":8513.2246},{"date":"2022-01-26","close":8513.2246},{"date":"2022-01-27","close":8055.7173},{"date":"2022-01-28","close":8055.7173},{"date":"2022-02-03","close":8674.6973},{"date":"2022-02-04","close":8773.375},{"date":"2022-02-07","close":8755.4346},{"date":"2022-02-08","close":8755.4346},{"date":"2022-02-09","close":8755.4346},{"date":"2022-02-10","close":8970.7324},{"date":"2022-02-11","close":8898.9658},{"date":"2022-02-14","close":8540.1367},{"date":"2022-02-15","close":8818.2295},{"date":"2022-02-16","close":9015.584},{"date":"2022-02-17","close":9060.4385},{"date":"2022-02-18","close":9374.4141},{"date":"2022-02-21","close":9374.4141},{"date":"2022-02-22","close":9374.4141},{"date":"2022-02-23","close":9374.4141},{"date":"2022-02-24","close":9867.8047},{"date":"2022-02-25","close":10092.0732},{"date":"2022-02-28","close":10092.0732},{"date":"2022-03-02","close":10495.7559},{"date":"2022-03-03","close":10495.7559},{"date":"2022-03-04","close":10495.7559},{"date":"2022-03-07","close":10002.3652},{"date":"2022-03-08","close":9867.8047},{"date":"2022-03-10","close":9867.8047},{"date":"2022-03-11","close":9867.8047},{"date":"2022-03-14","close":10271.4873},{"date":"2022-03-15","close":10271.4873},{"date":"2022-03-16","close":10271.4873},{"date":"2022-03-17","close":10271.4873},{"date":"2022-03-18","close":9957.5107},{"date":"2022-03-21","close":9957.5107},{"date":"2022-03-22","close":10047.2188},{"date":"2022-03-23","close":10226.6338},{"date":"2022-03-24","close":10047.2188},{"date":"2022-03-25","close":9957.5107},{"date":"2022-03-28","close":9867.8047},{"date":"2022-03-29","close":9778.0967},{"date":"2022-03-30","close":9867.8047},{"date":"2022-03-31","close":10002.3652},{"date":"2022-04-01","close":9957.5107},{"date":"2022-04-04","close":10226.6338},{"date":"2022-04-05","close":10181.7803},{"date":"2022-04-06","close":10899.4385},{"date":"2022-04-07","close":11527.3896},{"date":"2022-04-08","close":11347.9756},{"date":"2022-04-11","close":10989.1465},{"date":"2022-04-12","close":10720.0244},{"date":"2022-04-13","close":11482.5371},{"date":"2022-04-14","close":11796.5117},{"date":"2022-04-15","close":11572.2441},{"date":"2022-04-18","close":11437.6836},{"date":"2022-04-19","close":11482.5371},{"date":"2022-04-20","close":11572.2441},{"date":"2022-04-21","close":11617.0967},{"date":"2022-04-22","close":11258.2676},{"date":"2022-04-25","close":10764.8779},{"date":"2022-04-26","close":10720.0244},{"date":"2022-04-27","close":10720.0244},{"date":"2022-04-28","close":10989.1465},{"date":"2022-04-29","close":10854.585},{"date":"2022-05-02","close":10764.8779},{"date":"2022-05-03","close":10899.4385},{"date":"2022-05-04","close":10764.8779},{"date":"2022-05-06","close":10764.8779},{"date":"2022-05-09","close":11650.0},{"date":"2022-05-10","close":10450.9033},{"date":"2022-05-11","close":10361.1953},{"date":"2022-05-12","close":10271.4873},{"date":"2022-05-13","close":10316.3408},{"date":"2022-05-16","close":10361.1953},{"date":"2022-05-17","close":10764.8779},{"date":"2022-05-18","close":10675.1699},{"date":"2022-05-19","close":10271.4873},{"date":"2022-05-20","close":10316.3408},{"date":"2022-05-23","close":10406.0488},{"date":"2022-05-24","close":10092.0732},{"date":"2022-05-25","close":10316.3408},{"date":"2022-05-26","close":10226.6338},{"date":"2022-05-27","close":10136.9258},{"date":"2022-05-30","close":10002.3652},{"date":"2022-05-31","close":9822.9512},{"date":"2022-06-02","close":9822.9512},{"date":"2022-06-03","close":9867.8047},{"date":"2022-06-07","close":9688.3896},{"date":"2022-06-08","close":9867.8047},{"date":"2022-06-09","close":9867.8047},{"date":"2022-06-10","close":9733.2441},{"date":"2022-06-13","close":8970.7324},{"date":"2022-06-14","close":8701.6094},{"date":"2022-06-15","close":8558.0771},{"date":"2022-06-16","close":8450.4287},{"date":"2022-06-17","close":8100.5703},{"date":"2022-06-20","close":8091.6001},{"date":"2022-06-21","close":7992.9214},{"date":"2022-06-22","close":7840.4194},{"date":"2022-06-23","close":7598.21},{"date":"2022-06-24","close":7723.7993},{"date":"2022-06-27","close":8010.8633},{"date":"2022-06-28","close":8450.4287},{"date":"2022-06-29","close":9419.2686},{"date":"2022-06-30","close":8881.0244},{"date":"2022-07-01","close":8504.2529},{"date":"2022-07-04","close":8342.7812},{"date":"2022-07-05","close":8647.7852},{"date":"2022-07-06","close":8333.8096},{"date":"2022-07-07","close":8432.4883},{"date":"2022-07-08","close":8468.3711},{"date":"2022-07-11","close":8306.8975},{"date":"2022-07-12","close":8118.5112},{"date":"2022-07-13","close":8073.6572},{"date":"2022-07-14","close":8172.3364},{"date":"2022-07-15","close":8190.2773},{"date":"2022-07-18","close":8432.4883},{"date":"2022-07-19","close":8432.4883},{"date":"2022-07-20","close":8701.6094},{"date":"2022-07-21","close":8701.6094},{"date":"2022-07-22","close":8692.6387},{"date":"2022-07-25","close":8746.4629},{"date":"2022-07-26","close":8746.4629},{"date":"2022-07-27","close":8773.375},{"date":"2022-07-28","close":8728.5225},{"date":"2022-07-29","close":8889.9941},{"date":"2022-08-01","close":9105.292},{"date":"2022-08-02","close":9060.4385},{"date":"2022-08-03","close":9239.8545},{"date":"2022-08-04","close":9284.708},{"date":"2022-08-05","close":9239.8545},{"date":"2022-08-08","close":9239.8545},{"date":"2022-08-09","close":9643.5361},{"date":"2022-08-10","close":10450.9033},{"date":"2022-08-11","close":10944.292},{"date":"2022-08-12","close":10226.6338},{"date":"2022-08-16","close":10316.3408},{"date":"2022-08-17","close":9912.6592},{"date":"2022-08-18","close":10540.6104},{"date":"2022-08-19","close":10316.3408},{"date":"2022-08-22","close":10136.9258},{"date":"2022-08-23","close":10450.9033},{"date":"2022-08-24","close":10585.4629},{"date":"2022-08-25","close":10361.1953},{"date":"2022-08-26","close":10316.3408},{"date":"2022-08-29","close":10047.2188},{"date":"2022-08-30","close":10450.9033},{"date":"2022-08-31","close":10361.1953},{"date":"2022-09-01","close":9912.6592},{"date":"2022-09-02","close":10047.2188},{"date":"2022-09-05","close":9778.0967},{"date":"2022-09-06","close":10406.0488},{"date":"2022-09-07","close":10092.0732},{"date":"2022-09-08","close":9688.3896},{"date":"2022-09-13","close":9643.5361},{"date":"2022-09-14","close":9374.4141},{"date":"2022-09-15","close":9464.1221},{"date":"2022-09-16","close":9150.1465},{"date":"2022-09-19","close":8818.2295},{"date":"2022-09-20","close":9150.1465},{"date":"2022-09-21","close":8970.7324},{"date":"2022-09-22","close":9150.1465},{"date":"2022-09-23","close":8809.2578},{"date":"2022-09-26","close":8396.6045},{"date":"2022-09-27","close":8378.6631},{"date":"2022-09-28","close":8217.1895},{"date":"2022-09-29","close":8181.3076},{"date":"2022-09-30","close":9194.999},{"date":"2022-10-04","close":9688.3896},{"date":"2022-10-05","close":9643.5361},{"date":"2022-10-06","close":10047.2188},{"date":"2022-10-07","close":9957.5107},{"date":"2022-10-11","close":9822.9512},{"date":"2022-10-12","close":9912.6592},{"date":"2022-10-13","close":9508.9756},{"date":"2022-10-14","close":9553.8291},{"date":"2022-10-17","close":9778.0967},{"date":"2022-10-18","close":10136.9258},{"date":"2022-10-19","close":10092.0732},{"date":"2022-10-20","close":9733.2441},{"date":"2022-10-21","close":9733.2441},{"date":"2022-10-24","close":9912.6592},{"date":"2022-10-25","close":9867.8047},{"date":"2022-10-26","close":9867.8047},{"date":"2022-10-27","close":10316.3408},{"date":"2022-10-28","close":10406.0488},{"date":"2022-10-31","close":10630.3174},{"date":"2022-11-01","close":10630.3174},{"date":"2022-11-02","close":10720.0244},{"date":"2022-11-03","close":11123.707},{"date":"2022-11-04","close":11213.4141},{"date":"2022-11-07","close":10899.4385},{"date":"2022-11-08","close":10764.8779},{"date":"2022-11-09","close":10764.8779},{"date":"2022-11-10","close":10720.0244},{"date":"2022-11-11","close":10764.8779},{"date":"2022-11-14","close":10540.6104},{"date":"2022-11-15","close":10809.7324},{"date":"2022-11-16","close":11841.3652},{"date":"2022-11-17","close":11527.3896},{"date":"2022-11-18","close":11303.1211},{"date":"2022-11-21","close":10989.1465},{"date":"2022-11-22","close":11258.2676},{"date":"2022-11-23","close":11347.9756},{"date":"2022-11-24","close":11392.8291},{"date":"2022-11-25","close":12379.6094},{"date":"2022-11-28","close":12245.0479},{"date":"2022-11-29","close":12065.6338},{"date":"2022-11-30","close":12020.7803},{"date":"2022-12-01","close":11796.5117},{"date":"2022-12-02","close":11482.5371},{"date":"2022-12-05","close":11078.8535},{"date":"2022-12-06","close":11213.4141},{"date":"2022-12-07","close":11168.5615},{"date":"2022-12-08","close":10989.1465},{"date":"2022-12-09","close":10854.585},{"date":"2022-12-12","close":10989.1465},{"date":"2022-12-13","close":10944.292},{"date":"2022-12-14","close":11123.707},{"date":"2022-12-15","close":11123.707},{"date":"2022-12-16","close":11258.2676},{"date":"2022-12-19","close":10899.4385},{"date":"2022-12-20","close":10495.7559},{"date":"2022-12-21","close":10181.7803},{"date":"2022-12-22","close":10226.6338},{"date":"2022-12-23","close":10136.9258},{"date":"2022-12-26","close":10092.0732},{"date":"2022-12-27","close":10181.7803},{"date":"2022-12-28","close":10364.4131},{"date":"2022-12-29","close":10273.0977},{"date":"2023-01-02","close":10181.7803},{"date":"2023-01-03","close":10227.4385},{"date":"2023-01-04","close":9953.4893},{"date":"2023-01-05","close":9725.1982},{"date":"2023-01-06","close":9816.5146},{"date":"2023-01-09","close":9907.8311},{"date":"2023-01-10","close":10090.4648},{"date":"2023-01-11","close":10044.8066},{"date":"2023-01-12","close":10455.7295},{"date":"2023-01-13","close":10455.7295},{"date":"2023-01-16","close":10318.7549},{"date":"2023-01-17","close":10181.7803},{"date":"2023-01-18","close":10227.4385},{"date":"2023-01-19","close":10410.0723},{"date":"2023-01-20","close":10592.7041},{"date":"2023-01-25","close":10528.7822},{"date":"2023-01-26","close":10556.1777},{"date":"2023-01-27","close":10775.3369},{"date":"2023-01-30","close":10583.5732},{"date":"2023-01-31","close":11031.0234},{"date":"2023-02-01","close":11031.0234},{"date":"2023-02-02","close":10930.5752},{"date":"2023-02-03","close":10866.6533},{"date":"2023-02-06","close":10912.3115},{"date":"2023-02-07","close":10930.5752},{"date":"2023-02-08","close":10903.1807},{"date":"2023-02-09","close":10957.9697},{"date":"2023-02-10","close":10957.9697},{"date":"2023-02-13","close":11213.6562},{"date":"2023-02-14","close":10601.835},{"date":"2023-02-15","close":10519.6514},{"date":"2023-02-16","close":10784.4688},{"date":"2023-02-17","close":10784.4688},{"date":"2023-02-20","close":10738.8115},{"date":"2023-02-21","close":10711.415},{"date":"2023-02-22","close":10720.5469},{"date":"2023-02-23","close":10930.5752},{"date":"2023-02-24","close":10930.5752},{"date":"2023-02-27","close":11085.8135},{"date":"2023-02-28","close":11012.7598},{"date":"2023-03-02","close":11350.6309},{"date":"2023-03-03","close":11314.1035},{"date":"2023-03-06","close":11104.0771},{"date":"2023-03-07","close":11031.0234},{"date":"2023-03-08","close":10948.8389},{"date":"2023-03-09","close":10830.127},{"date":"2023-03-10","close":10629.2314},{"date":"2023-03-13","close":10647.4941},{"date":"2023-03-14","close":10273.0977},{"date":"2023-03-15","close":10254.833},{"date":"2023-03-16","close":10044.8066},{"date":"2023-03-17","close":9999.1475},{"date":"2023-03-20","close":9971.7529},{"date":"2023-03-21","close":10263.9658},{"date":"2023-03-22","close":9971.7529},{"date":"2023-03-23","close":9843.9102},{"date":"2023-03-24","close":9962.6211},{"date":"2023-03-27","close":9999.1475},{"date":"2023-03-28","close":10099.5957},{"date":"2023-03-29","close":10136.1211},{"date":"2023-03-30","close":10218.3066},{"date":"2023-03-31","close":10163.5176},{"date":"2023-04-03","close":10263.9658},{"date":"2023-04-04","close":10327.8867},{"date":"2023-04-05","close":10136.1211},{"date":"2023-04-06","close":10108.7266},{"date":"2023-04-07","close":10008.2783},{"date":"2023-04-10","close":10081.332},{"date":"2023-04-11","close":9807.3838},{"date":"2023-04-12","close":10072.2012},{"date":"2023-04-13","close":10081.332},{"date":"2023-04-14","close":10181.7803},{"date":"2023-04-17","close":10163.5176},{"date":"2023-04-18","close":9926.0947},{"date":"2023-04-19","close":10209.1748},{"date":"2023-04-20","close":9962.6211},{"date":"2023-04-21","close":9862.1729},{"date":"2023-04-24","close":9889.5674},{"date":"2023-04-25","close":9880.4355},{"date":"2023-04-26","close":9889.5674},{"date":"2023-04-27","close":9853.041},{"date":"2023-04-28","close":9697.8037},{"date":"2023-05-02","close":9807.3838},{"date":"2023-05-03","close":9743.4609},{"date":"2023-05-04","close":9752.5938},{"date":"2023-05-08","close":9962.6211},{"date":"2023-05-09","close":10008.2783},{"date":"2023-05-10","close":9935.2266},{"date":"2023-05-11","close":9971.7529},{"date":"2023-05-12","close":10099.5957},{"date":"2023-05-15","close":10008.2783},{"date":"2023-05-16","close":9816.5146},{"date":"2023-05-17","close":10044.8066},{"date":"2023-05-18","close":9971.7529},{"date":"2023-05-19","close":10117.8594},{"date":"2023-05-22","close":10273.0977},{"date":"2023-05-23","close":10163.5176},{"date":"2023-05-24","close":10008.2783},{"date":"2023-05-25","close":10172.6494},{"date":"2023-05-26","close":9816.5146},{"date":"2023-05-30","close":9953.4893},{"date":"2023-05-31","close":9560.8291},{"date":"2023-06-01","close":9506.0391},{"date":"2023-06-02","close":9716.0664},{"date":"2023-06-05","close":9853.041},{"date":"2023-06-07","close":9807.3838},{"date":"2023-06-08","close":10063.0684},{"date":"2023-06-09","close":9971.7529},{"date":"2023-06-12","close":9971.7529},{"date":"2023-06-13","close":9953.4893},{"date":"2023-06-14","close":9770.8564},{"date":"2023-06-15","close":9779.9883},{"date":"2023-06-16","close":10053.9375},{"date":"2023-06-19","close":10145.2549},{"date":"2023-06-20","close":10136.1211},{"date":"2023-06-21","close":10136.1211},{"date":"2023-06-22","close":10136.1211},{"date":"2023-06-23","close":10035.6738},{"date":"2023-06-26","close":10136.1211},{"date":"2023-06-27","close":10282.2285},{"date":"2023-06-28","close":10419.2031},{"date":"2023-06-29","close":10455.7295},{"date":"2023-06-30","close":10574.4404},{"date":"2023-07-03","close":10610.9678},{"date":"2023-07-04","close":11122.3398},{"date":"2023-07-05","close":10957.9697},{"date":"2023-07-06","close":10957.9697},{"date":"2023-07-07","close":10747.9424},{"date":"2023-07-10","close":10720.5469},{"date":"2023-07-11","close":11076.6816},{"date":"2023-07-12","close":11094.9443},{"date":"2023-07-13","close":10903.1807},{"date":"2023-07-14","close":10948.8389},{"date":"2023-07-17","close":10976.2344},{"date":"2023-07-18","close":10976.2344},{"date":"2023-07-19","close":10747.9424},{"date":"2023-07-20","close":10601.835},{"date":"2023-07-21","close":10547.0459},{"date":"2023-07-24","close":10300.4922},{"date":"2023-07-25","close":10830.127},{"date":"2023-07-26","close":10254.833},{"date":"2023-07-27","close":10026.543},{"date":"2023-07-28","close":10528.7822},{"date":"2023-07-31","close":10857.5225},{"date":"2023-08-01","close":10857.5225},{"date":"2023-08-02","close":10574.4404},{"date":"2023-08-03","close":10300.4922},{"date":"2023-08-04","close":10483.125},{"date":"2023-08-07","close":10391.8086},{"date":"2023-08-08","close":10674.8887},{"date":"2023-08-09","close":10547.0459},{"date":"2023-08-10","close":10400.9395},{"date":"2023-08-11","close":10574.4404},{"date":"2023-08-14","close":10483.125},{"date":"2023-08-16","close":10136.1211},{"date":"2023-08-17","close":9990.0166},{"date":"2023-08-18","close":9862.1729},{"date":"2023-08-21","close":9843.9102},{"date":"2023-08-22","close":9807.3838},{"date":"2023-08-23","close":9816.5146},{"date":"2023-08-24","close":9834.7783},{"date":"2023-08-25","close":9706.9355},{"date":"2023-08-28","close":9871.3047},{"date":"2023-08-29","close":9889.5674},{"date":"2023-08-30","close":9871.3047},{"date":"2023-08-31","close":9670.4082},{"date":"2023-09-01","close":9697.8037},{"date":"2023-09-04","close":9770.8564},{"date":"2023-09-05","close":9743.4609},{"date":"2023-09-06","close":9661.2764},{"date":"2023-09-07","close":9624.751},{"date":"2023-09-08","close":9652.1455},{"date":"2023-09-11","close":9761.7246},{"date":"2023-09-12","close":9652.1455},{"date":"2023-09-13","close":9487.7754},{"date":"2023-09-14","close":9524.3027},{"date":"2023-09-15","close":9588.2236},{"date":"2023-09-18","close":9496.9072},{"date":"2023-09-19","close":9442.1182},{"date":"2023-09-20","close":9423.8535},{"date":"2023-09-21","close":9140.7734},{"date":"2023-09-22","close":9104.2471},{"date":"2023-09-25","close":9076.8516},{"date":"2023-09-26","close":9022.0615},{"date":"2023-09-27","close":9085.9834},{"date":"2023-10-04","close":8675.0596},{"date":"2023-10-05","close":8675.0596},{"date":"2023-10-06","close":8848.5605},{"date":"2023-10-10","close":8866.8242},{"date":"2023-10-11","close":9022.0615},{"date":"2023-10-12","close":9104.2471},{"date":"2023-10-13","close":9058.5889},{"date":"2023-10-16","close":8985.5361},{"date":"2023-10-17","close":8875.9561},{"date":"2023-10-18","close":8857.6924},{"date":"2023-10-19","close":8574.6113},{"date":"2023-10-20","close":8556.3477},{"date":"2023-10-23","close":8428.5059},{"date":"2023-10-24","close":8483.2949},{"date":"2023-10-25","close":8483.2949},{"date":"2023-10-26","close":8218.4766},{"date":"2023-10-27","close":8227.6094},{"date":"2023-10-30","close":8172.8198},{"date":"2023-10-31","close":8008.4497},{"date":"2023-11-01","close":8017.5815},{"date":"2023-11-02","close":8127.1616},{"date":"2023-11-03","close":8282.3994},{"date":"2023-11-06","close":8300.6631},{"date":"2023-11-07","close":8300.6631},{"date":"2023-11-08","close":8273.2686},{"date":"2023-11-09","close":8218.4766},{"date":"2023-11-10","close":8127.1616},{"date":"2023-11-13","close":8145.4243},{"date":"2023-11-14","close":8419.374},{"date":"2023-11-15","close":8127.1616},{"date":"2023-11-16","close":8446.7686},{"date":"2023-11-17","close":8318.9258},{"date":"2023-11-20","close":8483.2949},{"date":"2023-11-21","close":8510.6904},{"date":"2023-11-22","close":8510.6904},{"date":"2023-11-23","close":8382.8467},{"date":"2023-11-24","close":8401.1104},{"date":"2023-11-27","close":8337.1885},{"date":"2023-11-28","close":8382.8467},{"date":"2023-11-29","close":8373.7148},{"date":"2023-11-30","close":8337.1885},{"date":"2023-12-01","close":8181.9512},{"date":"2023-12-04","close":8181.9512},{"date":"2023-12-05","close":8127.1616},{"date":"2023-12-06","close":8163.687},{"date":"2023-12-07","close":8127.1616},{"date":"2023-12-08","close":8172.8198},{"date":"2023-12-11","close":8291.5303},{"date":"2023-12-12","close":8282.3994},{"date":"2023-12-13","close":8163.687},{"date":"2023-12-14","close":8191.082},{"date":"2023-12-15","close":8191.082},{"date":"2023-12-18","close":8291.5303},{"date":"2023-12-19","close":8318.9258},{"date":"2023-12-20","close":8428.5059},{"date":"2023-12-21","close":8373.7148},{"date":"2023-12-22","close":8337.1885},{"date":"2023-12-26","close":8300.6631},{"date":"2023-12-27","close":8460.291},{"date":"2023-12-28","close":8469.6807},{"date":"2024-01-02","close":8535.4092},{"date":"2024-01-03","close":8403.9512},{"date":"2024-01-04","close":8338.2217},{"date":"2024-01-05","close":8328.832},{"date":"2024-01-08","close":8338.2217},{"date":"2024-01-09","close":8338.2217},{"date":"2024-01-10","close":8310.0527},{"date":"2024-01-11","close":8385.1709},{"date":"2024-01-12","close":8272.4932},{"date":"2024-01-15","close":8244.3223},{"date":"2024-01-16","close":8216.1533},{"date":"2024-01-17","close":7934.4565},{"date":"2024-01-18","close":7887.5073},{"date":"2024-01-19","close":7925.0669},{"date":"2024-01-22","close":7831.168},{"date":"2024-01-23","close":7793.6084},{"date":"2024-01-24","close":7540.0815},{"date":"2024-01-25","close":7436.793},{"date":"2024-01-26","close":7615.2007},{"date":"2024-01-29","close":7549.4712},{"date":"2024-01-30","close":7549.4712},{"date":"2024-01-31","close":7521.3018},{"date":"2024-02-01","close":7540.0815},{"date":"2024-02-02","close":7671.54},{"date":"2024-02-05","close":7652.7598},{"date":"2024-02-06","close":7652.7598},{"date":"2024-02-07","close":7652.7598},{"date":"2024-02-08","close":7652.7598},{"date":"2024-02-13","close":7802.998},{"date":"2024-02-14","close":7859.3379},{"date":"2024-02-15","close":7831.168},{"date":"2024-02-16","close":7831.168},{"date":"2024-02-19","close":7831.168},{"date":"2024-02-20","close":7737.2695},{"date":"2024-02-21","close":7690.3198},{"date":"2024-02-22","close":7662.1504},{"date":"2024-02-23","close":7577.6411},{"date":"2024-02-26","close":7549.4712},{"date":"2024-02-27","close":7483.7417},{"date":"2024-02-28","close":7549.4712},{"date":"2024-02-29","close":7511.9121},{"date":"2024-03-04","close":7511.9121},{"date":"2024-03-05","close":7427.4028},{"date":"2024-03-06","close":7361.6738},{"date":"2024-03-07","close":7295.9443},{"date":"2024-03-08","close":7342.894},{"date":"2024-03-11","close":7455.5723},{"date":"2024-03-12","close":7399.2329},{"date":"2024-03-13","close":7633.98},{"date":"2024-03-14","close":7981.4062},{"date":"2024-03-15","close":7840.5581},{"date":"2024-03-18","close":8441.5107},{"date":"2024-03-19","close":8178.5938},{"date":"2024-03-20","close":8122.2544},{"date":"2024-03-21","close":8056.5259},{"date":"2024-03-22","close":8103.4751},{"date":"2024-03-25","close":8018.9658},{"date":"2024-03-26","close":7915.6772},{"date":"2024-03-27","close":7915.6772},{"date":"2024-03-28","close":8009.5762},{"date":"2024-03-29","close":7962.6265},{"date":"2024-04-01","close":8084.6948},{"date":"2024-04-02","close":8028.3555},{"date":"2024-04-03","close":7981.4062},{"date":"2024-04-04","close":7972.0161},{"date":"2024-04-05","close":7934.4565},{"date":"2024-04-08","close":7802.998},{"date":"2024-04-09","close":7765.439},{"date":"2024-04-11","close":7596.4209},{"date":"2024-04-12","close":7615.2007},{"date":"2024-04-15","close":7483.7417},{"date":"2024-04-16","close":7455.5723},{"date":"2024-04-17","close":7464.9624},{"date":"2024-04-18","close":7615.2007},{"date":"2024-04-19","close":7568.251},{"date":"2024-04-22","close":7633.98},{"date":"2024-04-23","close":7765.439},{"date":"2024-04-24","close":7859.3379},{"date":"2024-04-25","close":7859.3379},{"date":"2024-04-26","close":7859.3379},{"date":"2024-04-29","close":7925.0669},{"date":"2024-04-30","close":7925.0669},{"date":"2024-05-02","close":7925.0669},{"date":"2024-05-03","close":8028.3555},{"date":"2024-05-07","close":8159.8145},{"date":"2024-05-08","close":8357.002},{"date":"2024-05-09","close":8300.6631},{"date":"2024-05-10","close":8300.6631},{"date":"2024-05-13","close":8328.832},{"date":"2024-05-14","close":8366.3916},{"date":"2024-05-16","close":8131.644},{"date":"2024-05-17","close":8056.5259},{"date":"2024-05-20","close":8056.5259},{"date":"2024-05-21","close":8009.5762},{"date":"2024-05-22","close":8291.2725},{"date":"2024-05-23","close":8554.1895},{"date":"2024-05-24","close":8479.0703},{"date":"2024-05-27","close":8582.3594},{"date":"2024-05-28","close":8544.7998},{"date":"2024-05-29","close":8310.0527},{"date":"2024-05-30","close":8225.543},{"date":"2024-05-31","close":8150.4248},{"date":"2024-06-03","close":10216.2002},{"date":"2024-06-04","close":9380.5},{"date":"2024-06-05","close":10019.0127},{"date":"2024-06-07","close":9915.7236},{"date":"2024-06-10","close":10835.9336},{"date":"2024-06-11","close":11080.0693},{"date":"2024-06-12","close":10037.792},{"date":"2024-06-13","close":10206.8105},{"date":"2024-06-14","close":9718.5361},{"date":"2024-06-17","close":9202.0918},{"date":"2024-06-18","close":9455.6191},{"date":"2024-06-19","close":9774.875},{"date":"2024-06-20","close":10601.1855},{"date":"2024-06-21","close":10394.6084},{"date":"2024-06-24","close":9859.3848},{"date":"2024-06-25","close":9380.5},{"date":"2024-06-26","close":9230.2617},{"date":"2024-06-27","close":9098.8037},{"date":"2024-06-28","close":9098.8037},{"date":"2024-07-01","close":8779.5469},{"date":"2024-07-02","close":8582.3594},{"date":"2024-07-03","close":8413.3408},{"date":"2024-07-04","close":8328.832},{"date":"2024-07-05","close":8272.4932},{"date":"2024-07-08","close":8394.5605},{"date":"2024-07-09","close":8497.8506},{"date":"2024-07-10","close":8357.002},{"date":"2024-07-11","close":8328.832},{"date":"2024-07-12","close":8056.5259},{"date":"2024-07-15","close":8075.3052},{"date":"2024-07-16","close":8347.6123},{"date":"2024-07-17","close":8685.6475},{"date":"2024-07-18","close":8798.3271},{"date":"2024-07-19","close":8882.835},{"date":"2024-07-22","close":8713.8174},{"date":"2024-07-23","close":8723.207},{"date":"2024-07-24","close":8375.7812},{"date":"2024-07-25","close":8075.3052},{"date":"2024-07-26","close":8535.4092},{"date":"2024-07-29","close":9089.4131},{"date":"2024-07-30","close":8723.207},{"date":"2024-07-31","close":8601.1396},{"date":"2024-08-01","close":8619.9189},{"date":"2024-08-02","close":8216.1533},{"date":"2024-08-05","close":6826.4497},{"date":"2024-08-06","close":7192.6558},{"date":"2024-08-07","close":7493.1318},{"date":"2024-08-08","close":7399.2329},{"date":"2024-08-09","close":8216.1533},{"date":"2024-08-12","close":8047.1357},{"date":"2024-08-13","close":7821.7783},{"date":"2024-08-14","close":7934.4565},{"date":"2024-08-16","close":7812.3882},{"date":"2024-08-19","close":7633.98},{"date":"2024-08-20","close":7934.4565},{"date":"2024-08-21","close":8216.1533},{"date":"2024-08-22","close":7962.6265},{"date":"2024-08-23","close":7972.0161},{"date":"2024-08-26","close":7793.6084},{"date":"2024-08-27","close":7981.4062},{"date":"2024-08-28","close":7831.168},{"date":"2024-08-29","close":7643.3701},{"date":"2024-08-30","close":7953.2368},{"date":"2024-09-02","close":8000.1865},{"date":"2024-09-03","close":7896.8975},{"date":"2024-09-04","close":7709.0991},{"date":"2024-09-05","close":7493.1318},{"date":"2024-09-06","close":7108.1465},{"date":"2024-09-09","close":7418.0132},{"date":"2024-09-10","close":7324.1138},{"date":"2024-09-11","close":7211.4355},{"date":"2024-09-12","close":7446.1826},{"date":"2024-09-13","close":7802.998},{"date":"2024-09-19","close":7765.439},{"date":"2024-09-20","close":7887.5073},{"date":"2024-09-23","close":7934.4565},{"date":"2024-09-24","close":7915.6772},{"date":"2024-09-25","close":7737.2695},{"date":"2024-09-26","close":7878.1172},{"date":"2024-09-27","close":7680.9297},{"date":"2024-09-30","close":7633.98},{"date":"2024-10-02","close":7464.9624},{"date":"2024-10-04","close":7436.793},{"date":"2024-10-07","close":7558.8608},{"date":"2024-10-08","close":7493.1318},{"date":"2024-10-10","close":7446.1826},{"date":"2024-10-11","close":7314.7241},{"date":"2024-10-14","close":7295.9443},{"date":"2024-10-15","close":7267.7749},{"date":"2024-10-16","close":7145.7061},{"date":"2024-10-17","close":7061.1968},{"date":"2024-10-18","close":6986.0776},{"date":"2024-10-21","close":7070.5869},{"date":"2024-10-22","close":6929.7383},{"date":"2024-10-23","close":6986.0776},{"date":"2024-10-24","close":6882.7891},{"date":"2024-10-25","close":6666.8218},{"date":"2024-10-28","close":6713.7715},{"date":"2024-10-29","close":6648.042},{"date":"2024-10-30","close":6770.1104},{"date":"2024-10-31","close":6732.5508},{"date":"2024-11-01","close":6685.6011},{"date":"2024-11-04","close":6864.0098},{"date":"2024-11-05","close":6854.6196},{"date":"2024-11-06","close":7023.6377},{"date":"2024-11-07","close":7418.0132},{"date":"2024-11-08","close":7361.6738},{"date":"2024-11-11","close":7399.2329},{"date":"2024-11-12","close":7230.2148},{"date":"2024-11-13","close":6864.0098},{"date":"2024-11-14","close":6910.9585},{"date":"2024-11-15","close":7023.6377},{"date":"2024-11-18","close":7136.3159},{"date":"2024-11-19","close":7342.894},{"date":"2024-11-20","close":7380.4531},{"date":"2024-11-21","close":7230.2148},{"date":"2024-11-22","close":7474.3521},{"date":"2024-11-25","close":7643.3701},{"date":"2024-11-26","close":7727.8789},{"date":"2024-11-27","close":7605.8105},{"date":"2024-11-28","close":7455.5723},{"date":"2024-11-29","close":7408.6226},{"date":"2024-12-02","close":6826.4497},{"date":"2024-12-03","close":6948.5186},{"date":"2024-12-04","close":6272.4463},{"date":"2024-12-05","close":6169.1577},{"date":"2024-12-06","close":6122.208},{"date":"2024-12-09","close":5709.0527},{"date":"2024-12-10","close":6112.8179},{"date":"2024-12-11","close":6422.6846},{"date":"2024-12-12","close":6450.854},{"date":"2024-12-13","close":6638.6523},{"date":"2024-12-16","close":6864.0098},{"date":"2024-12-17","close":7173.876},{"date":"2024-12-18","close":7239.605},{"date":"2024-12-19","close":7267.7749},{"date":"2024-12-20","close":7211.4355},{"date":"2024-12-23","close":7051.8071},{"date":"2024-12-24","close":7173.876},{"date":"2024-12-26","close":7117.5366},{"date":"2024-12-27","close":7146.6665},{"date":"2024-12-30","close":7068.9854},{"date":"2025-01-02","close":7204.9277},{"date":"2025-01-03","close":7127.2466},{"date":"2025-01-06","close":7234.0581},{"date":"2025-01-07","close":7282.6089},{"date":"2025-01-08","close":7486.522},{"date":"2025-01-09","close":7428.2607},{"date":"2025-01-10","close":7535.0728},{"date":"2025-01-13","close":7399.1304},{"date":"2025-01-14","close":7515.6523},{"date":"2025-01-15","close":7729.2754},{"date":"2025-01-16","close":7603.0435},{"date":"2025-01-17","close":7729.2754},{"date":"2025-01-20","close":7797.2466},{"date":"2025-01-21","close":8166.2319},{"date":"2025-01-22","close":8205.0723},{"date":"2025-01-23","close":7865.2173},{"date":"2025-01-24","close":8078.8408},{"date":"2025-01-31","close":7826.377},{"date":"2025-02-03","close":7787.5361},{"date":"2025-02-04","close":7933.1885},{"date":"2025-02-05","close":7816.6665},{"date":"2025-02-06","close":7719.5654},{"date":"2025-02-07","close":7068.9854},{"date":"2025-02-10","close":7185.5073},{"date":"2025-02-11","close":7311.7393},{"date":"2025-02-12","close":7185.5073},{"date":"2025-02-13","close":7360.29},{"date":"2025-02-14","close":7166.0869},{"date":"2025-02-17","close":7311.7393},{"date":"2025-02-18","close":7360.29},{"date":"2025-02-19","close":7476.8115},{"date":"2025-02-20","close":7253.4785},{"date":"2025-02-21","close":7496.2319},{"date":"2025-02-24","close":7476.8115},{"date":"2025-02-25","close":7476.8115},{"date":"2025-02-26","close":7515.6523},{"date":"2025-02-27","close":7447.6812},{"date":"2025-02-28","close":7340.8696},{"date":"2025-03-04","close":7428.2607},{"date":"2025-03-05","close":8544.9277},{"date":"2025-03-06","close":8933.333},{"date":"2025-03-07","close":8661.4492},{"date":"2025-03-10","close":8166.2319},{"date":"2025-03-11","close":7981.7393},{"date":"2025-03-12","close":7904.0581},{"date":"2025-03-13","close":7933.1885},{"date":"2025-03-14","close":8030.29},{"date":"2025-03-17","close":7972.0288},{"date":"2025-03-18","close":8205.0723},{"date":"2025-03-19","close":8078.8408},{"date":"2025-03-20","close":7797.2466},{"date":"2025-03-21","close":8010.8696},{"date":"2025-03-24","close":7865.2173},{"date":"2025-03-25","close":7748.6958},{"date":"2025-03-26","close":7719.5654},{"date":"2025-03-27","close":7525.3623},{"date":"2025-03-28","close":7467.1016},{"date":"2025-03-31","close":7136.9565},{"date":"2025-04-01","close":7243.7681},{"date":"2025-04-02","close":7234.0581},{"date":"2025-04-03","close":7234.0581},{"date":"2025-04-04","close":7078.6958},{"date":"2025-04-07","close":6622.3188},{"date":"2025-04-08","close":6651.4492},{"date":"2025-04-09","close":6971.8843},{"date":"2025-04-10","close":7234.0581},{"date":"2025-04-11","close":7370.0},{"date":"2025-04-14","close":7496.2319},{"date":"2025-04-15","close":7709.855},{"date":"2025-04-16","close":7486.522},{"date":"2025-04-17","close":7700.145},{"date":"2025-04-18","close":7700.145},{"date":"2025-04-21","close":7603.0435},{"date":"2025-04-22","close":7651.5942},{"date":"2025-04-23","close":7729.2754},{"date":"2025-04-24","close":7768.1162},{"date":"2025-04-25","close":7768.1162},{"date":"2025-04-28","close":7651.5942},{"date":"2025-04-29","close":7564.2031},{"date":"2025-04-30","close":7389.4204},{"date":"2025-05-02","close":7496.2319},{"date":"2025-05-07","close":7593.3335},{"date":"2025-05-08","close":7321.4492},{"date":"2025-05-09","close":7282.6089},{"date":"2025-05-12","close":7272.8984},{"date":"2025-05-13","close":7311.7393},{"date":"2025-05-14","close":7331.1597},{"date":"2025-05-15","close":7195.2173},{"date":"2025-05-16","close":7204.9277},{"date":"2025-05-19","close":7068.9854},{"date":"2025-05-20","close":7253.4785},{"date":"2025-05-21","close":7302.0288},{"date":"2025-05-22","close":7068.9854},{"date":"2025-05-23","close":7379.71},{"date":"2025-05-26","close":7700.145},{"date":"2025-05-27","close":7836.0869},{"date":"2025-05-28","close":7632.1738},{"date":"2025-05-29","close":7612.7539},{"date":"2025-05-30","close":7573.9131},{"date":"2025-06-02","close":7525.3623},{"date":"2025-06-04","close":7690.4351},{"date":"2025-06-05","close":7806.9565},{"date":"2025-06-09","close":7894.3477},{"date":"2025-06-10","close":7884.6377},{"date":"2025-06-11","close":7933.1885},{"date":"2025-06-12","close":7952.6089},{"date":"2025-06-13","close":7865.2173},{"date":"2025-06-16","close":7991.4492},{"date":"2025-06-17","close":7855.5073},{"date":"2025-06-18","close":7797.2466},{"date":"2025-06-19","close":7855.5073},{"date":"2025-06-20","close":8098.2607},{"date":"2025-06-23","close":8302.1738},{"date":"2025-06-24","close":8292.4639},{"date":"2025-06-25","close":8107.9712},{"date":"2025-06-26","close":8214.7822},{"date":"2025-06-27","close":7981.7393},{"date":"2025-06-30","close":7933.1885},{"date":"2025-07-01","close":7894.3477},{"date":"2025-07-02","close":7816.6665},{"date":"2025-07-03","close":7962.3188},{"date":"2025-07-04","close":7787.5361},{"date":"2025-07-07","close":7768.1162},{"date":"2025-07-08","close":8078.8408},{"date":"2025-07-09","close":8040.0},{"date":"2025-07-10","close":7923.4785},{"date":"2025-07-11","close":7913.7681},{"date":"2025-07-14","close":7933.1885},{"date":"2025-07-15","close":7826.377},{"date":"2025-07-16","close":7904.0581},{"date":"2025-07-17","close":7874.9277},{"date":"2025-07-18","close":7816.6665},{"date":"2025-07-21","close":7991.4492},{"date":"2025-07-22","close":7836.0869},{"date":"2025-07-23","close":7933.1885},{"date":"2025-07-24","close":7972.0288},{"date":"2025-07-25","close":8001.1597},{"date":"2025-07-28","close":7816.6665},{"date":"2025-07-29","close":8098.2607},{"date":"2025-07-30","close":8040.0},{"date":"2025-07-31","close":7933.1885},{"date":"2025-08-01","close":7894.3477},{"date":"2025-08-04","close":7923.4785},{"date":"2025-08-05","close":7981.7393},{"date":"2025-08-06","close":7894.3477},{"date":"2025-08-07","close":7991.4492},{"date":"2025-08-08","close":8010.8696},{"date":"2025-08-11","close":8185.6523},{"date":"2025-08-12","close":8370.1445},{"date":"2025-08-13","close":8651.7393},{"date":"2025-08-14","close":8875.0723},{"date":"2025-08-18","close":8321.5947},{"date":"2025-08-19","close":8195.3623},{"date":"2025-08-20","close":7952.6089},{"date":"2025-08-21","close":8010.8696},{"date":"2025-08-22","close":8739.1309},{"date":"2025-08-25","close":8447.8262},{"date":"2025-08-26","close":8321.5947},{"date":"2025-08-27","close":8564.3477},{"date":"2025-08-28","close":8603.1885},{"date":"2025-08-29","close":8777.9707},{"date":"2025-09-01","close":8690.5801},{"date":"2025-09-02","close":8836.2324},{"date":"2025-09-03","close":9127.5361},{"date":"2025-09-04","close":9214.9277},{"date":"2025-09-05","close":9205.2178},{"date":"2025-09-08","close":9370.29},{"date":"2025-09-09","close":9943.1885},{"date":"2025-09-10","close":9982.0293},{"date":"2025-09-11","close":10603.4785},{"date":"2025-09-12","close":9758.6953},{"date":"2025-09-15","close":9428.5508},{"date":"2025-09-16","close":9797.5361},{"date":"2025-09-17","close":9486.8115},{"date":"2025-09-18","close":9545.0723},{"date":"2025-09-19","close":9670.0},{"date":"2025-09-22","close":9593.623},{"date":"2025-09-23","close":9477.1016},{"date":"2025-09-24","close":9418.8408},{"date":"2025-09-25","close":9224.6377},{"date":"2025-09-26","close":9069.2754},{"date":"2025-09-29","close":9302.3193},{"date":"2025-09-30","close":9282.8984},{"date":"2025-10-01","close":9292.6084},{"date":"2025-10-02","close":9370.29},{"date":"2025-10-10","close":9438.2607},{"date":"2025-10-13","close":9321.7393},{"date":"2025-10-14","close":8933.333},{"date":"2025-10-15","close":9370.29},{"date":"2025-10-16","close":9341.1592},{"date":"2025-10-17","close":9273.1885},{"date":"2025-10-20","close":9176.0869},{"date":"2025-10-21","close":9292.6084},{"date":"2025-10-22","close":9331.4492},{"date":"2025-10-23","close":9360.5801},{"date":"2025-10-24","close":9506.2324},{"date":"2025-10-27","close":9583.9131},{"date":"2025-10-28","close":9613.0439},{"date":"2025-10-29","close":9690.7246},{"date":"2025-10-30","close":9438.2607},{"date":"2025-10-31","close":9457.6816},{"date":"2025-11-03","close":9875.2178},{"date":"2025-11-04","close":9515.9424},{"date":"2025-11-05","close":9205.2178},{"date":"2025-11-06","close":9020.7246},{"date":"2025-11-07","close":9020.7246},{"date":"2025-11-10","close":9457.6816},{"date":"2025-11-11","close":10826.8115},{"date":"2025-11-12","close":10700.5801},{"date":"2025-11-13","close":10477.2461},{"date":"2025-11-14","close":10244.2031},{"date":"2025-11-17","close":10418.9854},{"date":"2025-11-18","close":10050.0},{"date":"2025-11-19","close":10098.5508},{"date":"2025-11-20","close":9506.2324},{"date":"2025-11-21","close":9273.1885},{"date":"2025-11-24","close":9302.3193},{"date":"2025-11-25","close":9302.3193},{"date":"2025-11-26","close":9409.1309},{"date":"2025-11-27","close":9253.7686},{"date":"2025-11-28","close":9457.6816},{"date":"2025-12-01","close":9457.6816},{"date":"2025-12-02","close":9622.7539},{"date":"2025-12-03","close":9700.4346},{"date":"2025-12-04","close":9564.4932},{"date":"2025-12-05","close":9710.1445},{"date":"2025-12-08","close":9593.623},{"date":"2025-12-09","close":9574.2031},{"date":"2025-12-10","close":9447.9707},{"date":"2025-12-11","close":9642.1738},{"date":"2025-12-12","close":9661.5947},{"date":"2025-12-15","close":9593.623},{"date":"2025-12-16","close":9321.7393},{"date":"2025-12-17","close":9496.5215},{"date":"2025-12-18","close":9409.1309},{"date":"2025-12-19","close":9632.4639},{"date":"2025-12-22","close":9894.6377},{"date":"2025-12-23","close":9593.623},{"date":"2025-12-24","close":9515.9424},{"date":"2025-12-26","close":10050.0},{"date":"2025-12-29","close":9800.0},{"date":"2025-12-30","close":9700.0},{"date":"2026-01-02","close":9740.0},{"date":"2026-01-05","close":10150.0},{"date":"2026-01-06","close":10330.0},{"date":"2026-01-07","close":10230.0},{"date":"2026-01-08","close":9960.0},{"date":"2026-01-09","close":10330.0},{"date":"2026-01-12","close":10360.0},{"date":"2026-01-13","close":10240.0},{"date":"2026-01-14","close":9980.0},{"date":"2026-01-15","close":10340.0},{"date":"2026-01-16","close":10150.0},{"date":"2026-01-19","close":10180.0},{"date":"2026-01-20","close":10470.0},{"date":"2026-01-21","close":10330.0},{"date":"2026-01-22","close":10250.0},{"date":"2026-01-23","close":10090.0},{"date":"2026-01-26","close":10080.0},{"date":"2026-01-27","close":10060.0},{"date":"2026-01-28","close":10180.0},{"date":"2026-01-29","close":10260.0},{"date":"2026-01-30","close":10060.0},{"date":"2026-02-02","close":9720.0},{"date":"2026-02-03","close":10350.0},{"date":"2026-02-04","close":10360.0},{"date":"2026-02-05","close":10000.0},{"date":"2026-02-06","close":9660.0},{"date":"2026-02-09","close":10190.0},{"date":"2026-02-10","close":10330.0},{"date":"2026-02-11","close":10450.0},{"date":"2026-02-12","close":10740.0},{"date":"2026-02-13","close":10520.0},{"date":"2026-02-19","close":11200.0},{"date":"2026-02-20","close":10820.0},{"date":"2026-02-23","close":10460.0},{"date":"2026-02-24","close":10370.0},{"date":"2026-02-25","close":10290.0},{"date":"2026-02-26","close":10020.0},{"date":"2026-02-27","close":9920.0},{"date":"2026-03-03","close":9670.0},{"date":"2026-03-04","close":8280.0},{"date":"2026-03-05","close":8880.0},{"date":"2026-03-06","close":9050.0},{"date":"2026-03-09","close":9090.0},{"date":"2026-03-10","close":8950.0},{"date":"2026-03-11","close":9400.0},{"date":"2026-03-12","close":9900.0},{"date":"2026-03-13","close":9730.0},{"date":"2026-03-16","close":9640.0},{"date":"2026-03-17","close":9570.0},{"date":"2026-03-18","close":9640.0},{"date":"2026-03-19","close":9650.0},{"date":"2026-03-20","close":10100.0},{"date":"2026-03-23","close":9750.0},{"date":"2026-03-24","close":9720.0},{"date":"2026-03-25","close":10020.0},{"date":"2026-03-26","close":9770.0},{"date":"2026-03-27","close":9650.0},{"date":"2026-03-30","close":9370.0},{"date":"2026-03-31","close":9330.0},{"date":"2026-04-01","close":9690.0},{"date":"2026-04-02","close":9390.0},{"date":"2026-04-03","close":9940.0},{"date":"2026-04-06","close":9890.0},{"date":"2026-04-07","close":9440.0},{"date":"2026-04-08","close":10000.0},{"date":"2026-04-09","close":10020.0},{"date":"2026-04-10","close":10380.0},{"date":"2026-04-13","close":10330.0},{"date":"2026-04-14","close":10350.0},{"date":"2026-04-15","close":10290.0},{"date":"2026-04-16","close":10190.0},{"date":"2026-04-17","close":10220.0},{"date":"2026-04-20","close":10070.0},{"date":"2026-04-21","close":10240.0},{"date":"2026-04-22","close":10650.0},{"date":"2026-04-23","close":10380.0},{"date":"2026-04-24","close":10620.0},{"date":"2026-04-27","close":10780.0},{"date":"2026-04-28","close":11220.0},{"date":"2026-04-29","close":11160.0},{"date":"2026-04-30","close":10800.0},{"date":"2026-05-04","close":10750.0},{"date":"2026-05-06","close":10470.0},{"date":"2026-05-07","close":10480.0},{"date":"2026-05-08","close":10330.0},{"date":"2026-05-11","close":10060.0},{"date":"2026-05-12","close":9710.0},{"date":"2026-05-13","close":9500.0},{"date":"2026-05-14","close":9380.0},{"date":"2026-05-15","close":9000.0},{"date":"2026-05-18","close":8880.0},{"date":"2026-05-19","close":8740.0},{"date":"2026-05-20","close":8420.0},{"date":"2026-05-21","close":8730.0},{"date":"2026-05-22","close":8680.0},{"date":"2026-05-26","close":8400.0},{"date":"2026-05-27","close":8100.0},{"date":"2026-05-28","close":7780.0},{"date":"2026-05-29","close":7480.0},{"date":"2026-06-01","close":7090.0},{"date":"2026-06-02","close":6930.0},{"date":"2026-06-04","close":7040.0},{"date":"2026-06-05","close":6900.0},{"date":"2026-06-08","close":6400.0},{"date":"2026-06-09","close":6690.0},{"date":"2026-06-10","close":6700.0},{"date":"2026-06-11","close":6750.0},{"date":"2026-06-12","close":7040.0},{"date":"2026-06-15","close":7130.0},{"date":"2026-06-16","close":7440.0},{"date":"2026-06-17","close":7430.0},{"date":"2026-06-18","close":7150.0},{"date":"2026-06-19","close":7100.0},{"date":"2026-06-22","close":6870.0},{"date":"2026-06-23","close":6750.0},{"date":"2026-06-24","close":7040.0},{"date":"2026-06-25","close":6690.0},{"date":"2026-06-26","close":6580.0},{"date":"2026-06-29","close":6990.0},{"date":"2026-06-30","close":6900.0},{"date":"2026-07-01","close":7050.0},{"date":"2026-07-02","close":6850.0},{"date":"2026-07-03","close":6970.0},{"date":"2026-07-06","close":6860.0},{"date":"2026-07-07","close":6700.0},{"date":"2026-07-08","close":6470.0},{"date":"2026-07-09","close":6460.0},{"date":"2026-07-10","close":6670.0},{"date":"2026-07-13","close":6500.0},{"date":"2026-07-14","close":6380.0},{"date":"2026-07-15","close":6650.0},{"date":"2026-07-16","close":6540.0},{"date":"2026-07-20","close":6330.0},{"date":"2026-07-21","close":6330.0},{"date":"2026-07-22","close":6360.0},{"date":"2026-07-23","close":6660.0},{"date":"2026-07-24","close":6960.0},{"date":"2026-07-27","close":7040.0},{"date":"2026-07-28","close":6710.0},{"date":"2026-07-29","close":6310.0},{"date":"2026-07-30","close":6390.0},{"date":"2026-07-31","close":6600.0},{"date":"2026-08-03","close":6680.0},{"date":"2026-08-04","close":6860.0},{"date":"2026-08-05","close":6980.0},{"date":"2026-08-06","close":6960.0},{"date":"2026-08-07","close":7200.0},{"date":"2026-08-10","close":7410.0},{"date":"2026-08-11","close":7550.0},{"date":"2026-08-12","close":7950.0},{"date":"2026-08-13","close":7830.0},{"date":"2026-08-14","close":7700.0},{"date":"2026-08-18","close":7680.0},{"date":"2026-08-19","close":7360.0},{"date":"2026-08-20","close":7210.0},{"date":"2026-08-21","close":7190.0},{"date":"2026-08-24","close":7030.0},{"date":"2026-08-25","close":7250.0},{"date":"2026-08-26","close":7460.0},{"date":"2026-08-27","close":7820.0},{"date":"2026-08-28","close":7840.0},{"date":"2026-08-31","close":7890.0},{"date":"2026-09-01","close":7980.0},{"date":"2026-09-02","close":7860.0},{"date":"2026-09-03","close":7970.0},{"date":"2026-09-04","close":7860.0},{"date":"2026-09-07","close":7700.0},{"date":"2026-09-08","close":7880.0},{"date":"2026-09-09","close":7850.0},{"date":"2026-09-10","close":7890.0},{"date":"2026-09-11","close":7880.0},{"date":"2026-09-14","close":7860.0},{"date":"2026-09-15","close":7780.0},{"date":"2026-09-16","close":7780.0},{"date":"2026-09-17","close":7900.0},{"date":"2026-09-18","close":7970.0},{"date":"2026-09-21","close":8000.0},{"date":"2026-09-22","close":8000.0},{"date":"2026-09-23","close":8000.0},{"date":"2026-09-28","close":9380.0},{"date":"2026-09-29","close":9440.0},{"date":"2026-09-30","close":9620.0},{"date":"2026-10-01","close":10390.0},{"date":"2026-10-02","close":11680.0},{"date":"2026-10-06","close":12000.0},{"date":"2026-10-07","close":11420.0},{"date":"2026-10-08","close":11780.0},{"date":"2026-10-12","close":10940.0},{"date":"2026-10-13","close":11580.0},{"date":"2026-10-14","close":11150.0},{"date":"2026-10-15","close":10620.0},{"date":"2026-10-16","close":10870.0},{"date":"2026-10-19","close":11040.0},{"date":"2026-10-20","close":10600.0},{"date":"2026-10-21","close":12370.0},{"date":"2026-10-22","close":11590.0},{"date":"2026-10-23","close":11300.0}],"chart_data":[{"date":"2024-10-24","open":6977,"high":7042,"low":6761,"close":6883,"volume":47309,"rsi_14":23.73,"sma_20":7837.5,"sma_60":8201.83,"sma_120":8791.0},{"date":"2024-10-25","open":6845,"high":6995,"low":6667,"close":6667,"volume":55688,"rsi_14":20.29,"sma_20":7771.0,"sma_60":8171.5,"sma_120":8780.42},{"date":"2024-10-28","open":6620,"high":6845,"low":6620,"close":6714,"volume":31908,"rsi_14":15.38,"sma_20":7716.5,"sma_60":8147.33,"sma_120":8770.25},{"date":"2024-10-29","open":6648,"high":6808,"low":6582,"close":6648,"volume":38458,"rsi_14":15.38,"sma_20":7651.0,"sma_60":8113.83,"sma_120":8758.92},{"date":"2024-10-30","open":6723,"high":6789,"low":6629,"close":6770,"volume":30502,"rsi_14":23.91,"sma_20":7602.5,"sma_60":8072.67,"sma_120":8748.67},{"date":"2024-10-31","open":6704,"high":6808,"low":6629,"close":6733,"volume":25187,"rsi_14":25.78,"sma_20":7554.5,"sma_60":8037.33,"sma_120":8738.08},{"date":"2024-11-01","open":6667,"high":6770,"low":6639,"close":6686,"volume":24154,"rsi_14":25.19,"sma_20":7513.0,"sma_60":8003.33,"sma_120":8726.17},{"date":"2024-11-04","open":6751,"high":7315,"low":6714,"close":6864,"volume":502933,"rsi_14":35.37,"sma_20":7482.5,"sma_60":7972.17,"sma_120":8714.67},{"date":"2024-11-05","open":6920,"high":6958,"low":6808,"close":6855,"volume":30228,"rsi_14":38.52,"sma_20":7445.0,"sma_60":7948.0,"sma_120":8701.33},{"date":"2024-11-06","open":6864,"high":7052,"low":6761,"close":7024,"volume":49112,"rsi_14":48.61,"sma_20":7420.0,"sma_60":7951.5,"sma_120":8690.0},{"date":"2024-11-07","open":7089,"high":7784,"low":7089,"close":7418,"volume":844489,"rsi_14":62.92,"sma_20":7418.5,"sma_60":7955.5,"sma_120":8682.17},{"date":"2024-11-08","open":7277,"high":7465,"low":7211,"close":7362,"volume":124347,"rsi_14":58.86,"sma_20":7421.0,"sma_60":7953.17,"sma_120":8673.58},{"date":"2024-11-11","open":7380,"high":7512,"low":7324,"close":7399,"volume":134151,"rsi_14":65.24,"sma_20":7426.5,"sma_60":7953.17,"sma_120":8665.0},{"date":"2024-11-12","open":7427,"high":7512,"low":7221,"close":7230,"volume":93063,"rsi_14":57.39,"sma_20":7424.5,"sma_60":7935.67,"sma_120":8657.0},{"date":"2024-11-13","open":7174,"high":7296,"low":6855,"close":6864,"volume":74846,"rsi_14":49.51,"sma_20":7409.5,"sma_60":7914.67,"sma_120":8646.42},{"date":"2024-11-14","open":6836,"high":7014,"low":6836,"close":6911,"volume":61829,"rsi_14":56.99,"sma_20":7401.5,"sma_60":7898.5,"sma_120":8636.25},{"date":"2024-11-15","open":6798,"high":7042,"low":6601,"close":7024,"volume":87471,"rsi_14":58.55,"sma_20":7403.5,"sma_60":7882.33,"sma_120":8627.5},{"date":"2024-11-18","open":7183,"high":7324,"low":7052,"close":7136,"volume":84357,"rsi_14":63.13,"sma_20":7407.0,"sma_60":7870.33,"sma_120":8617.25},{"date":"2024-11-19","open":7071,"high":7371,"low":7071,"close":7343,"volume":61631,"rsi_14":64.73,"sma_20":7429.0,"sma_60":7865.17,"sma_120":8606.5},{"date":"2024-11-20","open":7465,"high":7465,"low":7268,"close":7380,"volume":101591,"rsi_14":66.67,"sma_20":7450.0,"sma_60":7855.33,"sma_120":8596.75},{"date":"2024-11-21","open":7380,"high":7456,"low":7164,"close":7230,"volume":64645,"rsi_14":63.3,"sma_20":7468.5,"sma_60":7837.83,"sma_120":8584.75},{"date":"2024-11-22","open":7230,"high":7606,"low":7230,"close":7474,"volume":135801,"rsi_14":64.44,"sma_20":7511.5,"sma_60":7829.17,"sma_120":8575.25},{"date":"2024-11-25","open":7662,"high":7812,"low":7521,"close":7643,"volume":234024,"rsi_14":67.36,"sma_20":7561.0,"sma_60":7823.33,"sma_120":8569.33},{"date":"2024-11-26","open":7681,"high":8169,"low":7596,"close":7728,"volume":554858,"rsi_14":66.09,"sma_20":7618.5,"sma_60":7822.17,"sma_120":8564.92},{"date":"2024-11-27","open":7794,"high":7794,"low":7399,"close":7606,"volume":153992,"rsi_14":54.9,"sma_20":7663.0,"sma_60":7815.5,"sma_120":8560.08},{"date":"2024-11-28","open":7634,"high":7634,"low":7427,"close":7456,"volume":98595,"rsi_14":52.34,"sma_20":7701.5,"sma_60":7808.83,"sma_120":8535.58},{"date":"2024-11-29","open":7456,"high":7559,"low":7277,"close":7409,"volume":77208,"rsi_14":50.23,"sma_20":7740.0,"sma_60":7804.67,"sma_120":8518.08},{"date":"2024-12-02","open":7334,"high":7362,"low":6798,"close":6826,"volume":202488,"rsi_14":41.7,"sma_20":7738.0,"sma_60":7784.67,"sma_120":8489.75},{"date":"2024-12-03","open":6714,"high":6977,"low":6714,"close":6949,"volume":61747,"rsi_14":51.93,"sma_20":7743.0,"sma_60":7766.0,"sma_120":8463.42},{"date":"2024-12-04","open":6535,"high":6751,"low":6132,"close":6272,"volume":587240,"rsi_14":38.67,"sma_20":7703.0,"sma_60":7737.17,"sma_120":8422.92},{"date":"2024-12-05","open":6366,"high":6554,"low":6103,"close":6169,"volume":286004,"rsi_14":34.78,"sma_20":7636.5,"sma_60":7709.83,"sma_120":8379.33},{"date":"2024-12-06","open":6103,"high":6244,"low":5859,"close":6122,"volume":170423,"rsi_14":31.51,"sma_20":7570.5,"sma_60":7685.5,"sma_120":8344.58},{"date":"2024-12-09","open":6075,"high":6075,"low":5653,"close":5709,"volume":155581,"rsi_14":22.29,"sma_20":7480.5,"sma_60":7660.67,"sma_120":8304.67},{"date":"2024-12-10","open":5681,"high":6132,"low":5681,"close":6113,"volume":116157,"rsi_14":30.88,"sma_20":7421.0,"sma_60":7637.5,"sma_120":8272.67},{"date":"2024-12-11","open":6056,"high":6479,"low":6047,"close":6423,"volume":136132,"rsi_14":38.38,"sma_20":7397.5,"sma_60":7621.5,"sma_120":8248.0},{"date":"2024-12-12","open":6441,"high":6657,"low":6366,"close":6451,"volume":119676,"rsi_14":34.29,"sma_20":7373.0,"sma_60":7608.0,"sma_120":8221.33},{"date":"2024-12-13","open":6498,"high":6657,"low":6441,"close":6639,"volume":113175,"rsi_14":34.67,"sma_20":7352.5,"sma_60":7593.67,"sma_120":8193.5},{"date":"2024-12-16","open":6695,"high":6902,"low":6695,"close":6864,"volume":107637,"rsi_14":37.36,"sma_20":7338.0,"sma_60":7577.0,"sma_120":8160.33},{"date":"2024-12-17","open":6949,"high":7193,"low":6836,"close":7174,"volume":161481,"rsi_14":44.01,"sma_20":7329.0,"sma_60":7566.5,"sma_120":8131.75},{"date":"2024-12-18","open":7174,"high":7324,"low":7061,"close":7240,"volume":82169,"rsi_14":46.93,"sma_20":7321.5,"sma_60":7555.0,"sma_120":8108.5},{"date":"2024-12-19","open":7042,"high":7315,"low":7033,"close":7268,"volume":71913,"rsi_14":47.99,"sma_20":7323.5,"sma_60":7543.17,"sma_120":8089.75},{"date":"2024-12-20","open":7334,"high":7362,"low":7118,"close":7211,"volume":97820,"rsi_14":56.47,"sma_20":7309.5,"sma_60":7530.67,"sma_120":8071.83},{"date":"2024-12-23","open":7211,"high":7315,"low":7052,"close":7052,"volume":84497,"rsi_14":51.71,"sma_20":7278.0,"sma_60":7518.5,"sma_120":8053.67},{"date":"2024-12-24","open":7024,"high":7277,"low":7024,"close":7174,"volume":64521,"rsi_14":68.32,"sma_20":7248.5,"sma_60":7506.0,"sma_120":8036.58},{"date":"2024-12-26","open":7324,"high":7324,"low":7118,"close":7118,"volume":70962,"rsi_14":69.65,"sma_20":7222.5,"sma_60":7496.0,"sma_120":8021.83},{"date":"2024-12-27","open":7331,"high":7370,"low":7108,"close":7147,"volume":59265,"rsi_14":65.33,"sma_20":7193.5,"sma_60":7483.17,"sma_120":8007.0},{"date":"2024-12-30","open":7059,"high":7137,"low":7001,"close":7069,"volume":31869,"rsi_14":75.21,"sma_20":7163.0,"sma_60":7472.0,"sma_120":7993.0},{"date":"2025-01-02","open":7001,"high":7302,"low":7001,"close":7205,"volume":59864,"rsi_14":71.77,"sma_20":7170.5,"sma_60":7463.67,"sma_120":7980.92},{"date":"2025-01-03","open":7205,"high":7283,"low":7030,"close":7127,"volume":56189,"rsi_14":63.59,"sma_20":7167.5,"sma_60":7451.83,"sma_120":7968.67},{"date":"2025-01-06","open":7118,"high":7244,"low":7020,"close":7234,"volume":49397,"rsi_14":65.1,"sma_20":7206.0,"sma_60":7443.0,"sma_120":7956.25},{"date":"2025-01-07","open":7186,"high":7312,"low":7040,"close":7283,"volume":39514,"rsi_14":62.15,"sma_20":7252.5,"sma_60":7435.83,"sma_120":7943.33},{"date":"2025-01-08","open":7321,"high":7506,"low":7244,"close":7487,"volume":70910,"rsi_14":61.49,"sma_20":7312.0,"sma_60":7434.5,"sma_120":7933.42},{"date":"2025-01-09","open":7448,"high":7457,"low":7263,"close":7428,"volume":42454,"rsi_14":50.34,"sma_20":7390.5,"sma_60":7432.5,"sma_120":7923.25},{"date":"2025-01-10","open":7428,"high":7545,"low":7341,"close":7535,"volume":46291,"rsi_14":51.66,"sma_20":7453.0,"sma_60":7432.83,"sma_120":7916.42},{"date":"2025-01-13","open":7535,"high":7554,"low":7283,"close":7399,"volume":41625,"rsi_14":46.3,"sma_20":7492.0,"sma_60":7433.0,"sma_120":7908.25},{"date":"2025-01-14","open":7496,"high":7554,"low":7341,"close":7516,"volume":43957,"rsi_14":51.79,"sma_20":7535.5,"sma_60":7436.67,"sma_120":7898.67},{"date":"2025-01-15","open":7535,"high":7962,"low":7438,"close":7729,"volume":203069,"rsi_14":63.01,"sma_20":7580.0,"sma_60":7445.33,"sma_120":7887.92},{"date":"2025-01-16","open":7710,"high":7768,"low":7603,"close":7603,"volume":58370,"rsi_14":55.49,"sma_20":7606.0,"sma_60":7450.33,"sma_120":7875.08},{"date":"2025-01-17","open":7632,"high":7836,"low":7584,"close":7729,"volume":56710,"rsi_14":60.56,"sma_20":7622.0,"sma_60":7460.0,"sma_120":7862.58},{"date":"2025-01-20","open":7797,"high":8322,"low":7642,"close":7797,"volume":677516,"rsi_14":70.3,"sma_20":7638.0,"sma_60":7469.83,"sma_120":7852.17},{"date":"2025-01-21","open":7953,"high":8380,"low":7885,"close":8166,"volume":404047,"rsi_14":78.97,"sma_20":7671.5,"sma_60":7487.83,"sma_120":7844.83},{"date":"2025-01-22","open":8157,"high":8351,"low":8021,"close":8205,"volume":205848,"rsi_14":77.84,"sma_20":7710.0,"sma_60":7510.33,"sma_120":7840.92},{"date":"2025-01-23","open":8234,"high":8234,"low":7778,"close":7865,"volume":126217,"rsi_14":67.92,"sma_20":7739.5,"sma_60":7526.17,"sma_120":7836.75},{"date":"2025-01-24","open":7885,"high":8127,"low":7865,"close":8079,"volume":124749,"rsi_14":69.51,"sma_20":7773.5,"sma_60":7546.83,"sma_120":7830.33},{"date":"2025-01-31","open":8079,"high":8079,"low":7807,"close":7826,"volume":85034,"rsi_14":61.48,"sma_20":7797.5,"sma_60":7561.0,"sma_120":7816.83},{"date":"2025-02-03","open":8166,"high":8322,"low":7720,"close":7788,"volume":244502,"rsi_14":56.83,"sma_20":7830.5,"sma_60":7575.17,"sma_120":7806.25},{"date":"2025-02-04","open":7797,"high":7953,"low":7788,"close":7933,"volume":89458,"rsi_14":61.02,"sma_20":7875.0,"sma_60":7592.67,"sma_120":7798.0},{"date":"2025-02-05","open":7933,"high":7962,"low":7758,"close":7817,"volume":63632,"rsi_14":56.12,"sma_20":7906.5,"sma_60":7605.0,"sma_120":7788.58},{"date":"2025-02-06","open":7788,"high":7943,"low":7690,"close":7720,"volume":128518,"rsi_14":57.08,"sma_20":7937.0,"sma_60":7615.83,"sma_120":7781.92},{"date":"2025-02-07","open":7079,"high":7302,"low":7069,"close":7069,"volume":253743,"rsi_14":42.01,"sma_20":7928.5,"sma_60":7612.5,"sma_120":7782.0},{"date":"2025-02-10","open":7069,"high":7253,"low":6933,"close":7186,"volume":80257,"rsi_14":39.93,"sma_20":7923.5,"sma_60":7604.17,"sma_120":7779.83},{"date":"2025-02-11","open":7118,"high":7321,"low":7118,"close":7312,"volume":53371,"rsi_14":44.6,"sma_20":7914.5,"sma_60":7599.0,"sma_120":7776.08},{"date":"2025-02-12","open":7263,"high":7283,"low":7098,"close":7186,"volume":39378,"rsi_14":39.93,"sma_20":7902.0,"sma_60":7591.0,"sma_120":7772.08},{"date":"2025-02-13","open":7147,"high":7419,"low":7147,"close":7360,"volume":69553,"rsi_14":42.21,"sma_20":7893.0,"sma_60":7589.0,"sma_120":7762.33},{"date":"2025-02-14","open":7370,"high":7370,"low":7156,"close":7166,"volume":53297,"rsi_14":31.0,"sma_20":7881.0,"sma_60":7590.17,"sma_120":7752.42},{"date":"2025-02-17","open":7166,"high":7321,"low":7127,"close":7312,"volume":43191,"rsi_14":33.69,"sma_20":7870.5,"sma_60":7593.0,"sma_120":7745.75},{"date":"2025-02-18","open":7312,"high":7380,"low":7234,"close":7360,"volume":30517,"rsi_14":39.68,"sma_20":7851.5,"sma_60":7594.67,"sma_120":7738.5},{"date":"2025-02-19","open":7341,"high":7516,"low":7292,"close":7477,"volume":53135,"rsi_14":37.19,"sma_20":7845.0,"sma_60":7596.33,"sma_120":7733.33},{"date":"2025-02-20","open":7477,"high":7477,"low":7224,"close":7253,"volume":74395,"rsi_14":37.66,"sma_20":7820.5,"sma_60":7590.5,"sma_120":7727.83},{"date":"2025-02-21","open":7292,"high":7690,"low":7292,"close":7496,"volume":163303,"rsi_14":44.23,"sma_20":7805.0,"sma_60":7588.17,"sma_120":7721.75},{"date":"2025-02-24","open":7438,"high":7516,"low":7244,"close":7477,"volume":75972,"rsi_14":40.49,"sma_20":7769.5,"sma_60":7588.17,"sma_120":7713.0},{"date":"2025-02-25","open":7389,"high":7525,"low":7370,"close":7477,"volume":40117,"rsi_14":42.55,"sma_20":7732.0,"sma_60":7583.83,"sma_120":7706.5},{"date":"2025-02-26","open":7516,"high":7632,"low":7467,"close":7516,"volume":41547,"rsi_14":45.41,"sma_20":7714.0,"sma_60":7577.17,"sma_120":7700.25},{"date":"2025-02-27","open":7496,"high":7622,"low":7438,"close":7448,"volume":29528,"rsi_14":61.54,"sma_20":7681.5,"sma_60":7567.83,"sma_120":7695.0},{"date":"2025-02-28","open":7370,"high":7419,"low":7215,"close":7341,"volume":58016,"rsi_14":54.76,"sma_20":7656.5,"sma_60":7558.83,"sma_120":7687.17},{"date":"2025-03-04","open":7341,"high":7457,"low":7205,"close":7428,"volume":43187,"rsi_14":53.66,"sma_20":7638.0,"sma_60":7554.0,"sma_120":7681.42},{"date":"2025-03-05","open":7428,"high":8632,"low":7380,"close":8545,"volume":2282700,"rsi_14":76.32,"sma_20":7669.5,"sma_60":7569.17,"sma_120":7686.92},{"date":"2025-03-06","open":9322,"high":9506,"low":8487,"close":8933,"volume":2671144,"rsi_14":78.12,"sma_20":7727.0,"sma_60":7601.33,"sma_120":7693.0},{"date":"2025-03-07","open":8574,"high":9021,"low":8535,"close":8661,"volume":711048,"rsi_14":76.01,"sma_20":7775.5,"sma_60":7626.67,"sma_120":7696.33},{"date":"2025-03-10","open":8613,"high":8613,"low":8137,"close":8166,"volume":285294,"rsi_14":63.25,"sma_20":7832.0,"sma_60":7655.5,"sma_120":7696.33},{"date":"2025-03-11","open":7603,"high":8108,"low":7584,"close":7982,"volume":345321,"rsi_14":59.25,"sma_20":7873.0,"sma_60":7683.0,"sma_120":7696.42},{"date":"2025-03-12","open":7982,"high":8118,"low":7817,"close":7904,"volume":149017,"rsi_14":56.43,"sma_20":7903.5,"sma_60":7710.0,"sma_120":7697.75},{"date":"2025-03-13","open":7914,"high":8224,"low":7904,"close":7933,"volume":194696,"rsi_14":60.87,"sma_20":7942.0,"sma_60":7744.83,"sma_120":7702.75},{"date":"2025-03-14","open":8059,"high":8292,"low":7943,"close":8030,"volume":155296,"rsi_14":58.96,"sma_20":7976.5,"sma_60":7774.17,"sma_120":7705.83},{"date":"2025-03-17","open":8137,"high":8195,"low":7943,"close":7972,"volume":120951,"rsi_14":58.2,"sma_20":8018.0,"sma_60":7797.0,"sma_120":7709.25},{"date":"2025-03-18","open":8001,"high":8273,"low":8001,"close":8205,"volume":194581,"rsi_14":61.19,"sma_20":8064.0,"sma_60":7823.33,"sma_120":7715.67},{"date":"2025-03-19","open":8127,"high":8254,"low":8030,"close":8079,"volume":107108,"rsi_14":58.43,"sma_20":8101.0,"sma_60":7844.17,"sma_120":7718.92},{"date":"2025-03-20","open":8079,"high":8205,"low":7797,"close":7797,"volume":125351,"rsi_14":54.92,"sma_20":8117.5,"sma_60":7856.17,"sma_120":7716.58},{"date":"2025-03-21","open":7778,"high":8050,"low":7671,"close":8011,"volume":128815,"rsi_14":59.15,"sma_20":8156.5,"sma_60":7866.33,"sma_120":7716.42},{"date":"2025-03-24","open":8030,"high":8157,"low":7778,"close":7865,"volume":103961,"rsi_14":55.87,"sma_20":8175.5,"sma_60":7872.83,"sma_120":7713.92},{"date":"2025-03-25","open":7875,"high":7953,"low":7690,"close":7749,"volume":90542,"rsi_14":35.36,"sma_20":8189.5,"sma_60":7876.83,"sma_120":7710.0},{"date":"2025-03-26","open":7700,"high":7817,"low":7671,"close":7720,"volume":66733,"rsi_14":24.28,"sma_20":8202.0,"sma_60":7881.33,"sma_120":7706.0},{"date":"2025-03-27","open":7690,"high":7749,"low":7525,"close":7525,"volume":79823,"rsi_14":25.11,"sma_20":8202.5,"sma_60":7885.33,"sma_120":7701.92},{"date":"2025-03-28","open":7516,"high":7584,"low":7263,"close":7467,"volume":63050,"rsi_14":31.05,"sma_20":8203.5,"sma_60":7886.17,"sma_120":7696.08},{"date":"2025-03-31","open":7380,"high":7380,"low":7137,"close":7137,"volume":72122,"rsi_14":28.78,"sma_20":8193.0,"sma_60":7882.33,"sma_120":7689.17},{"date":"2025-04-01","open":7205,"high":7389,"low":7137,"close":7244,"volume":56323,"rsi_14":33.65,"sma_20":8183.5,"sma_60":7884.0,"sma_120":7683.58},{"date":"2025-04-02","open":7321,"high":7360,"low":7127,"close":7234,"volume":33723,"rsi_14":32.52,"sma_20":8116.0,"sma_60":7886.83,"sma_120":7679.42},{"date":"2025-04-03","open":7127,"high":7273,"low":7040,"close":7234,"volume":37245,"rsi_14":29.08,"sma_20":8028.5,"sma_60":7887.33,"sma_120":7675.5},{"date":"2025-04-04","open":7244,"high":7263,"low":6865,"close":7079,"volume":161344,"rsi_14":27.67,"sma_20":7947.0,"sma_60":7886.5,"sma_120":7669.17},{"date":"2025-04-07","open":6807,"high":6933,"low":6603,"close":6622,"volume":124116,"rsi_14":14.41,"sma_20":7867.5,"sma_60":7876.0,"sma_120":7659.5},{"date":"2025-04-08","open":6681,"high":6807,"low":6603,"close":6651,"volume":58321,"rsi_14":16.44,"sma_20":7799.0,"sma_60":7865.17,"sma_120":7650.5},{"date":"2025-04-09","open":7147,"high":7186,"low":6700,"close":6972,"volume":265501,"rsi_14":30.94,"sma_20":7751.0,"sma_60":7856.33,"sma_120":7645.42},{"date":"2025-04-10","open":7020,"high":7273,"low":6972,"close":7234,"volume":132599,"rsi_14":32.46,"sma_20":7715.0,"sma_60":7853.0,"sma_120":7642.75},{"date":"2025-04-11","open":7234,"high":7923,"low":7127,"close":7370,"volume":531040,"rsi_14":38.77,"sma_20":7681.0,"sma_60":7850.17,"sma_120":7641.5},{"date":"2025-04-14","open":7428,"high":7545,"low":7351,"close":7496,"volume":105041,"rsi_14":44.3,"sma_20":7656.5,"sma_60":7851.83,"sma_120":7642.42},{"date":"2025-04-15","open":7603,"high":7865,"low":7564,"close":7710,"volume":260793,"rsi_14":49.8,"sma_20":7631.0,"sma_60":7855.17,"sma_120":7645.92},{"date":"2025-04-16","open":7632,"high":7758,"low":7428,"close":7487,"volume":137455,"rsi_14":49.2,"sma_20":7600.5,"sma_60":7851.0,"sma_120":7648.17},{"date":"2025-04-17","open":7525,"high":7739,"low":7516,"close":7700,"volume":122566,"rsi_14":54.51,"sma_20":7595.5,"sma_60":7852.67,"sma_120":7651.5},{"date":"2025-04-18","open":7700,"high":7749,"low":7516,"close":7700,"volume":54671,"rsi_14":62.5,"sma_20":7579.5,"sma_60":7852.17,"sma_120":7656.08},{"date":"2025-04-21","open":7710,"high":7768,"low":7186,"close":7603,"volume":82043,"rsi_14":58.01,"sma_20":7566.0,"sma_60":7848.83,"sma_120":7659.33},{"date":"2025-04-22","open":7545,"high":7671,"low":7545,"close":7652,"volume":32807,"rsi_14":59.15,"sma_20":7561.0,"sma_60":7840.0,"sma_120":7663.92},{"date":"2025-04-23","open":7671,"high":7807,"low":7516,"close":7729,"volume":160351,"rsi_14":60.49,"sma_20":7561.5,"sma_60":7831.83,"sma_120":7671.08},{"date":"2025-04-24","open":7729,"high":7788,"low":7642,"close":7768,"volume":72359,"rsi_14":65.37,"sma_20":7574.0,"sma_60":7830.17,"sma_120":7678.17},{"date":"2025-04-25","open":7768,"high":7856,"low":7700,"close":7768,"volume":106889,"rsi_14":82.07,"sma_20":7589.5,"sma_60":7824.83,"sma_120":7685.83},{"date":"2025-04-28","open":7826,"high":7846,"low":7622,"close":7652,"volume":78267,"rsi_14":76.68,"sma_20":7616.0,"sma_60":7821.83,"sma_120":7691.42},{"date":"2025-04-29","open":7652,"high":7690,"low":7525,"close":7564,"volume":63540,"rsi_14":68.05,"sma_20":7632.5,"sma_60":7818.0,"sma_120":7696.58},{"date":"2025-04-30","open":7671,"high":7690,"low":7050,"close":7389,"volume":76637,"rsi_14":55.0,"sma_20":7640.5,"sma_60":7808.67,"sma_120":7700.67},{"date":"2025-05-02","open":7477,"high":7632,"low":7399,"close":7496,"volume":80823,"rsi_14":54.14,"sma_20":7654.0,"sma_60":7803.17,"sma_120":7704.08},{"date":"2025-05-07","open":7496,"high":7613,"low":7428,"close":7593,"volume":52782,"rsi_14":53.25,"sma_20":7680.5,"sma_60":7801.0,"sma_120":7708.42},{"date":"2025-05-08","open":7525,"high":7661,"low":7292,"close":7321,"volume":124613,"rsi_14":37.5,"sma_20":7716.5,"sma_60":7805.33,"sma_120":7708.92},{"date":"2025-05-09","open":7321,"high":7380,"low":7205,"close":7283,"volume":29780,"rsi_14":42.55,"sma_20":7749.0,"sma_60":7807.0,"sma_120":7705.58},{"date":"2025-05-12","open":7292,"high":7341,"low":7253,"close":7273,"volume":41750,"rsi_14":31.67,"sma_20":7764.5,"sma_60":7806.33,"sma_120":7702.67},{"date":"2025-05-13","open":7341,"high":7341,"low":7244,"close":7312,"volume":25587,"rsi_14":33.87,"sma_20":7768.5,"sma_60":7808.5,"sma_120":7699.75},{"date":"2025-05-14","open":7331,"high":7380,"low":7195,"close":7331,"volume":36280,"rsi_14":37.93,"sma_20":7766.5,"sma_60":7808.0,"sma_120":7698.5},{"date":"2025-05-15","open":7302,"high":7341,"low":7156,"close":7195,"volume":48791,"rsi_14":31.2,"sma_20":7751.0,"sma_60":7808.5,"sma_120":7699.33},{"date":"2025-05-16","open":7195,"high":7263,"low":7166,"close":7205,"volume":50921,"rsi_14":27.12,"sma_20":7725.0,"sma_60":7806.67,"sma_120":7699.83},{"date":"2025-05-19","open":7156,"high":7224,"low":7040,"close":7069,"volume":47277,"rsi_14":21.88,"sma_20":7703.5,"sma_60":7801.67,"sma_120":7698.17},{"date":"2025-05-20","open":7040,"high":7263,"low":7040,"close":7253,"volume":30040,"rsi_14":31.97,"sma_20":7680.5,"sma_60":7797.83,"sma_120":7697.08},{"date":"2025-05-21","open":7253,"high":7428,"low":7166,"close":7302,"volume":53824,"rsi_14":37.14,"sma_20":7660.0,"sma_60":7798.67,"sma_120":7694.58},{"date":"2025-05-22","open":7283,"high":7283,"low":7069,"close":7069,"volume":44836,"rsi_14":33.55,"sma_20":7632.5,"sma_60":7791.33,"sma_120":7689.75},{"date":"2025-05-23","open":7088,"high":8127,"low":7001,"close":7380,"volume":2032036,"rsi_14":49.7,"sma_20":7618.5,"sma_60":7789.67,"sma_120":7688.92},{"date":"2025-05-26","open":7545,"high":7807,"low":7487,"close":7700,"volume":299526,"rsi_14":55.5,"sma_20":7617.0,"sma_60":7793.5,"sma_120":7688.67},{"date":"2025-05-27","open":7700,"high":7836,"low":7574,"close":7836,"volume":152296,"rsi_14":56.41,"sma_20":7620.5,"sma_60":7799.0,"sma_120":7688.08},{"date":"2025-05-28","open":7836,"high":7836,"low":7603,"close":7632,"volume":95901,"rsi_14":58.51,"sma_20":7613.5,"sma_60":7802.17,"sma_120":7685.0},{"date":"2025-05-29","open":7632,"high":7720,"low":7574,"close":7613,"volume":82937,"rsi_14":59.14,"sma_20":7611.5,"sma_60":7806.83,"sma_120":7682.83},{"date":"2025-05-30","open":7622,"high":7652,"low":7496,"close":7574,"volume":44814,"rsi_14":58.2,"sma_20":7612.0,"sma_60":7809.33,"sma_120":7681.67},{"date":"2025-06-02","open":7574,"high":7622,"low":7438,"close":7525,"volume":36927,"rsi_14":55.79,"sma_20":7619.0,"sma_60":7791.83,"sma_120":7680.5},{"date":"2025-06-04","open":7535,"high":7690,"low":7516,"close":7690,"volume":31723,"rsi_14":59.02,"sma_20":7629.0,"sma_60":7770.5,"sma_120":7685.92},{"date":"2025-06-05","open":7739,"high":7836,"low":7652,"close":7807,"volume":83448,"rsi_14":65.52,"sma_20":7640.0,"sma_60":7755.83,"sma_120":7691.25},{"date":"2025-06-09","open":7865,"high":8011,"low":7797,"close":7894,"volume":93030,"rsi_14":66.82,"sma_20":7669.5,"sma_60":7751.17,"sma_120":7703.33},{"date":"2025-06-10","open":7846,"high":8059,"low":7846,"close":7885,"volume":93052,"rsi_14":71.21,"sma_20":7700.5,"sma_60":7749.5,"sma_120":7716.25},{"date":"2025-06-11","open":7894,"high":7943,"low":7856,"close":7933,"volume":57688,"rsi_14":69.02,"sma_20":7734.5,"sma_60":7750.0,"sma_120":7730.0},{"date":"2025-06-12","open":8050,"high":8127,"low":7904,"close":7953,"volume":102144,"rsi_14":68.51,"sma_20":7767.5,"sma_60":7750.33,"sma_120":7747.58},{"date":"2025-06-13","open":7953,"high":8030,"low":7778,"close":7865,"volume":101698,"rsi_14":74.7,"sma_20":7795.0,"sma_60":7747.5,"sma_120":7760.83},{"date":"2025-06-16","open":7817,"high":8030,"low":7778,"close":7991,"volume":83210,"rsi_14":71.43,"sma_20":7836.0,"sma_60":7747.83,"sma_120":7772.42},{"date":"2025-06-17","open":8050,"high":8059,"low":7729,"close":7856,"volume":110441,"rsi_14":56.25,"sma_20":7869.5,"sma_60":7741.83,"sma_120":7782.58},{"date":"2025-06-18","open":7778,"high":7885,"low":7749,"close":7797,"volume":44226,"rsi_14":48.33,"sma_20":7907.0,"sma_60":7737.0,"sma_120":7790.58},{"date":"2025-06-19","open":7797,"high":8001,"low":7690,"close":7856,"volume":80678,"rsi_14":60.95,"sma_20":7938.0,"sma_60":7738.0,"sma_120":7797.08},{"date":"2025-06-20","open":7914,"high":8516,"low":7914,"close":8098,"volume":362101,"rsi_14":69.53,"sma_20":7979.0,"sma_60":7739.5,"sma_120":7802.92},{"date":"2025-06-23","open":8118,"high":8564,"low":7991,"close":8302,"volume":306643,"rsi_14":75.86,"sma_20":8042.5,"sma_60":7747.0,"sma_120":7809.92},{"date":"2025-06-24","open":8370,"high":8380,"low":8186,"close":8292,"volume":125196,"rsi_14":78.01,"sma_20":8089.5,"sma_60":7756.33,"sma_120":7816.58},{"date":"2025-06-25","open":8312,"high":8448,"low":8079,"close":8108,"volume":116050,"rsi_14":65.03,"sma_20":8110.5,"sma_60":7763.0,"sma_120":7822.17},{"date":"2025-06-26","open":8108,"high":8307,"low":7894,"close":8215,"volume":165427,"rsi_14":64.79,"sma_20":8130.0,"sma_60":7774.83,"sma_120":7830.08},{"date":"2025-06-27","open":8390,"high":8467,"low":7826,"close":7982,"volume":191798,"rsi_14":52.87,"sma_20":8148.0,"sma_60":7783.67,"sma_120":7834.92},{"date":"2025-06-30","open":8059,"high":8157,"low":7856,"close":7933,"volume":147035,"rsi_14":51.55,"sma_20":8164.5,"sma_60":7797.33,"sma_120":7839.83},{"date":"2025-07-01","open":7933,"high":8030,"low":7817,"close":7894,"volume":87759,"rsi_14":48.75,"sma_20":8181.0,"sma_60":7808.5,"sma_120":7846.25},{"date":"2025-07-02","open":7894,"high":7894,"low":7690,"close":7817,"volume":63957,"rsi_14":45.78,"sma_20":8196.0,"sma_60":7818.5,"sma_120":7852.67},{"date":"2025-07-03","open":7836,"high":8118,"low":7768,"close":7962,"volume":103323,"rsi_14":52.91,"sma_20":8210.0,"sma_60":7831.0,"sma_120":7859.17},{"date":"2025-07-04","open":7962,"high":8118,"low":7778,"close":7788,"volume":90582,"rsi_14":44.07,"sma_20":8209.0,"sma_60":7843.17,"sma_120":7864.83},{"date":"2025-07-07","open":7788,"high":7836,"low":7700,"close":7768,"volume":35145,"rsi_14":47.27,"sma_20":8202.5,"sma_60":7862.83,"sma_120":7869.42},{"date":"2025-07-08","open":7768,"high":8176,"low":7768,"close":8079,"volume":155906,"rsi_14":57.59,"sma_20":8212.5,"sma_60":7887.33,"sma_120":7876.25},{"date":"2025-07-09","open":8079,"high":8127,"low":7817,"close":8040,"volume":99047,"rsi_14":55.03,"sma_20":8218.0,"sma_60":7905.67,"sma_120":7881.0},{"date":"2025-07-10","open":8059,"high":8059,"low":7875,"close":7923,"volume":43093,"rsi_14":44.89,"sma_20":8216.5,"sma_60":7917.5,"sma_120":7885.25},{"date":"2025-07-11","open":7923,"high":7991,"low":7865,"close":7914,"volume":42136,"rsi_14":37.18,"sma_20":8219.0,"sma_60":7926.83,"sma_120":7888.5},{"date":"2025-07-14","open":7904,"high":7933,"low":7720,"close":7933,"volume":88121,"rsi_14":38.22,"sma_20":8216.0,"sma_60":7934.33,"sma_120":7893.08},{"date":"2025-07-15","open":7875,"high":7923,"low":7739,"close":7826,"volume":45029,"rsi_14":40.27,"sma_20":8214.5,"sma_60":7936.33,"sma_120":7895.75},{"date":"2025-07-16","open":7778,"high":7991,"low":7768,"close":7904,"volume":66585,"rsi_14":39.04,"sma_20":8220.0,"sma_60":7943.5,"sma_120":7897.25},{"date":"2025-07-17","open":7875,"high":7962,"low":7758,"close":7875,"volume":42256,"rsi_14":45.6,"sma_20":8221.0,"sma_60":7946.5,"sma_120":7899.58},{"date":"2025-07-18","open":7875,"high":7962,"low":7778,"close":7817,"volume":46486,"rsi_14":45.24,"sma_20":8206.5,"sma_60":7948.5,"sma_120":7900.33},{"date":"2025-07-21","open":7885,"high":8069,"low":7817,"close":7991,"volume":91238,"rsi_14":53.57,"sma_20":8190.5,"sma_60":7955.17,"sma_120":7902.0},{"date":"2025-07-22","open":7991,"high":8030,"low":7768,"close":7836,"volume":72525,"rsi_14":50.68,"sma_20":8167.0,"sma_60":7958.33,"sma_120":7899.17},{"date":"2025-07-23","open":7807,"high":8079,"low":7749,"close":7933,"volume":100414,"rsi_14":48.95,"sma_20":8158.0,"sma_60":7961.83,"sma_120":7896.83},{"date":"2025-07-24","open":7933,"high":8108,"low":7856,"close":7972,"volume":85856,"rsi_14":57.36,"sma_20":8145.5,"sma_60":7965.33,"sma_120":7897.75},{"date":"2025-07-25","open":8040,"high":8040,"low":7894,"close":8001,"volume":44413,"rsi_14":59.23,"sma_20":8146.5,"sma_60":7969.33,"sma_120":7897.08},{"date":"2025-07-28","open":8040,"high":8118,"low":7817,"close":7817,"volume":77197,"rsi_14":38.46,"sma_20":8140.5,"sma_60":7972.17,"sma_120":7897.0},{"date":"2025-07-29","open":7817,"high":8195,"low":7700,"close":8098,"volume":127175,"rsi_14":52.11,"sma_20":8151.0,"sma_60":7981.33,"sma_120":7899.67},{"date":"2025-07-30","open":8098,"high":8118,"low":7972,"close":8040,"volume":39717,"rsi_14":54.41,"sma_20":8162.5,"sma_60":7992.5,"sma_120":7900.58},{"date":"2025-07-31","open":8069,"high":8157,"low":7826,"close":7933,"volume":122805,"rsi_14":50.68,"sma_20":8161.0,"sma_60":8000.0,"sma_120":7901.58},{"date":"2025-08-01","open":7904,"high":7982,"low":7671,"close":7894,"volume":116132,"rsi_14":48.65,"sma_20":8166.5,"sma_60":8005.17,"sma_120":7903.08},{"date":"2025-08-04","open":7826,"high":8001,"low":7788,"close":7923,"volume":44595,"rsi_14":53.57,"sma_20":8174.5,"sma_60":8015.5,"sma_120":7910.42},{"date":"2025-08-05","open":7933,"high":8127,"low":7933,"close":7982,"volume":62101,"rsi_14":52.9,"sma_20":8169.5,"sma_60":8027.5,"sma_120":7917.25},{"date":"2025-08-06","open":7953,"high":8040,"low":7894,"close":7894,"volume":34395,"rsi_14":50.69,"sma_20":8162.0,"sma_60":8038.17,"sma_120":7922.25},{"date":"2025-08-07","open":7904,"high":8050,"low":7894,"close":7991,"volume":76840,"rsi_14":56.08,"sma_20":8165.5,"sma_60":8049.83,"sma_120":7929.17},{"date":"2025-08-08","open":7982,"high":8118,"low":7953,"close":8011,"volume":42991,"rsi_14":50.76,"sma_20":8170.5,"sma_60":8061.5,"sma_120":7934.75},{"date":"2025-08-11","open":8098,"high":8263,"low":7923,"close":8186,"volume":102413,"rsi_14":63.43,"sma_20":8183.5,"sma_60":8078.5,"sma_120":7943.5},{"date":"2025-08-12","open":8137,"high":8516,"low":8059,"close":8370,"volume":224593,"rsi_14":65.73,"sma_20":8211.5,"sma_60":8098.5,"sma_120":7952.58},{"date":"2025-08-13","open":8399,"high":8827,"low":8399,"close":8652,"volume":376257,"rsi_14":70.83,"sma_20":8250.0,"sma_60":8125.67,"sma_120":7963.67},{"date":"2025-08-14","open":8642,"high":9079,"low":8496,"close":8875,"volume":380479,"rsi_14":73.94,"sma_20":8301.5,"sma_60":8153.5,"sma_120":7975.67},{"date":"2025-08-18","open":8865,"high":8865,"low":8176,"close":8322,"volume":289144,"rsi_14":61.5,"sma_20":8327.5,"sma_60":8171.0,"sma_120":7984.83},{"date":"2025-08-19","open":8254,"high":8331,"low":8040,"close":8195,"volume":149859,"rsi_14":52.38,"sma_20":8338.0,"sma_60":8190.33,"sma_120":7990.83},{"date":"2025-08-20","open":8195,"high":8244,"low":7758,"close":7953,"volume":138350,"rsi_14":48.03,"sma_20":8344.0,"sma_60":8200.17,"sma_120":7994.92},{"date":"2025-08-21","open":8011,"high":8302,"low":7914,"close":8011,"volume":185945,"rsi_14":51.79,"sma_20":8348.0,"sma_60":8205.5,"sma_120":7999.5},{"date":"2025-08-22","open":8040,"high":9157,"low":8040,"close":8739,"volume":1875523,"rsi_14":64.75,"sma_20":8387.5,"sma_60":8221.0,"sma_120":8010.0},{"date":"2025-08-25","open":8700,"high":8749,"low":8428,"close":8448,"volume":237134,"rsi_14":58.39,"sma_20":8410.5,"sma_60":8235.0,"sma_120":8018.58},{"date":"2025-08-26","open":8516,"high":8642,"low":8127,"close":8322,"volume":227498,"rsi_14":55.32,"sma_20":8436.5,"sma_60":8247.17,"sma_120":8027.0},{"date":"2025-08-27","open":8312,"high":8642,"low":8312,"close":8564,"volume":191441,"rsi_14":60.0,"sma_20":8460.5,"sma_60":8264.17,"sma_120":8036.75},{"date":"2025-08-28","open":8467,"high":8681,"low":8351,"close":8603,"volume":151110,"rsi_14":59.29,"sma_20":8489.5,"sma_60":8282.67,"sma_120":8037.25},{"date":"2025-08-29","open":8642,"high":8982,"low":8574,"close":8778,"volume":279206,"rsi_14":61.13,"sma_20":8533.0,"sma_60":8301.33,"sma_120":8035.92},{"date":"2025-09-01","open":8797,"high":8982,"low":8593,"close":8691,"volume":180223,"rsi_14":57.51,"sma_20":8574.0,"sma_60":8316.5,"sma_120":8036.17},{"date":"2025-09-02","open":8778,"high":9089,"low":8681,"close":8836,"volume":255071,"rsi_14":57.02,"sma_20":8621.0,"sma_60":8332.67,"sma_120":8041.92},{"date":"2025-09-03","open":8933,"high":9351,"low":8846,"close":9128,"volume":353522,"rsi_14":57.14,"sma_20":8680.0,"sma_60":8354.0,"sma_120":8051.75},{"date":"2025-09-04","open":9157,"high":9613,"low":8982,"close":9215,"volume":596889,"rsi_14":55.32,"sma_20":8748.0,"sma_60":8376.0,"sma_120":8063.0},{"date":"2025-09-05","open":9166,"high":9322,"low":9040,"close":9205,"volume":100954,"rsi_14":66.67,"sma_20":8810.5,"sma_60":8397.5,"sma_120":8073.92},{"date":"2025-09-08","open":9273,"high":9448,"low":9128,"close":9370,"volume":136039,"rsi_14":71.84,"sma_20":8880.5,"sma_60":8423.33,"sma_120":8085.42},{"date":"2025-09-09","open":9419,"high":10817,"low":9419,"close":9943,"volume":2252984,"rsi_14":82.96,"sma_20":8971.0,"sma_60":8456.83,"sma_120":8102.33},{"date":"2025-09-10","open":9982,"high":10069,"low":9768,"close":9982,"volume":374723,"rsi_14":82.85,"sma_20":9054.0,"sma_60":8493.33,"sma_120":8117.58},{"date":"2025-09-11","open":10167,"high":10642,"low":10099,"close":10603,"volume":1252289,"rsi_14":82.21,"sma_20":9154.5,"sma_60":8541.5,"sma_120":8139.25},{"date":"2025-09-12","open":10584,"high":10584,"low":9613,"close":9759,"volume":957125,"rsi_14":69.01,"sma_20":9200.0,"sma_60":8574.17,"sma_120":8156.08},{"date":"2025-09-15","open":9642,"high":9817,"low":9331,"close":9429,"volume":482394,"rsi_14":65.16,"sma_20":9257.0,"sma_60":8597.0,"sma_120":8168.25},{"date":"2025-09-16","open":9535,"high":9933,"low":9497,"close":9798,"volume":407187,"rsi_14":66.32,"sma_20":9339.5,"sma_60":8622.67,"sma_120":8184.83},{"date":"2025-09-17","open":9798,"high":9798,"low":9399,"close":9487,"volume":243887,"rsi_14":60.91,"sma_20":9418.5,"sma_60":8643.17,"sma_120":8199.75},{"date":"2025-09-18","open":9419,"high":9623,"low":9332,"close":9545,"volume":184298,"rsi_14":59.95,"sma_20":9498.5,"sma_60":8668.17,"sma_120":8215.58},{"date":"2025-09-19","open":9870,"high":10170,"low":9580,"close":9670,"volume":133184,"rsi_14":58.65,"sma_20":9532.0,"sma_60":8688.33,"sma_120":8231.58},{"date":"2025-09-22","open":9409,"high":9652,"low":9322,"close":9594,"volume":144412,"rsi_14":59.24,"sma_20":9591.0,"sma_60":8716.0,"sma_120":8249.83},{"date":"2025-09-23","open":9555,"high":9574,"low":9361,"close":9477,"volume":112830,"rsi_14":54.46,"sma_20":9650.5,"sma_60":8742.5,"sma_120":8269.92},{"date":"2025-09-24","open":9574,"high":9710,"low":9331,"close":9419,"volume":137783,"rsi_14":52.62,"sma_20":9694.5,"sma_60":8768.67,"sma_120":8288.58},{"date":"2025-09-25","open":9429,"high":9526,"low":9147,"close":9225,"volume":124018,"rsi_14":50.24,"sma_20":9726.5,"sma_60":8792.83,"sma_120":8305.67},{"date":"2025-09-26","open":9128,"high":9244,"low":8836,"close":9069,"volume":112643,"rsi_14":46.3,"sma_20":9741.5,"sma_60":8811.83,"sma_120":8321.42},{"date":"2025-09-29","open":9060,"high":9302,"low":9030,"close":9302,"volume":48636,"rsi_14":41.41,"sma_20":9773.0,"sma_60":8837.83,"sma_120":8340.5},{"date":"2025-09-30","open":9322,"high":9322,"low":9128,"close":9283,"volume":33251,"rsi_14":40.58,"sma_20":9796.0,"sma_60":8863.83,"sma_120":8363.33},{"date":"2025-10-01","open":9283,"high":9448,"low":9225,"close":9293,"volume":50449,"rsi_14":28.84,"sma_20":9804.5,"sma_60":8884.67,"sma_120":8386.0},{"date":"2025-10-02","open":9293,"high":9399,"low":9118,"close":9370,"volume":60165,"rsi_14":41.67,"sma_20":9812.5,"sma_60":8907.5,"sma_120":8406.58},{"date":"2025-10-10","open":9458,"high":9487,"low":9128,"close":9438,"volume":117221,"rsi_14":50.23,"sma_20":9824.5,"sma_60":8933.5,"sma_120":8425.5},{"date":"2025-10-13","open":9351,"high":9506,"low":9205,"close":9322,"volume":72301,"rsi_14":36.9,"sma_20":9822.0,"sma_60":8957.67,"sma_120":8442.25},{"date":"2025-10-14","open":9322,"high":9448,"low":8846,"close":8933,"volume":111341,"rsi_14":35.38,"sma_20":9770.0,"sma_60":8974.83,"sma_120":8454.58},{"date":"2025-10-15","open":8846,"high":9370,"low":8846,"close":9370,"volume":80141,"rsi_14":45.69,"sma_20":9738.5,"sma_60":9001.33,"sma_120":8468.83},{"date":"2025-10-16","open":9370,"high":9574,"low":9147,"close":9341,"volume":110831,"rsi_14":48.85,"sma_20":9673.5,"sma_60":9026.0,"sma_120":8484.75},{"date":"2025-10-17","open":9273,"high":9545,"low":9273,"close":9273,"volume":89138,"rsi_14":41.87,"sma_20":9648.5,"sma_60":9050.0,"sma_120":8498.25},{"date":"2025-10-20","open":9273,"high":9419,"low":9030,"close":9176,"volume":66304,"rsi_14":42.29,"sma_20":9635.5,"sma_60":9073.33,"sma_120":8510.92},{"date":"2025-10-21","open":9176,"high":9516,"low":9176,"close":9293,"volume":100875,"rsi_14":46.86,"sma_20":9609.5,"sma_60":9095.67,"sma_120":8525.42},{"date":"2025-10-22","open":9409,"high":9409,"low":8982,"close":9331,"volume":76059,"rsi_14":52.88,"sma_20":9601.5,"sma_60":9121.33,"sma_120":8539.83},{"date":"2025-10-23","open":9225,"high":9564,"low":9205,"close":9361,"volume":78525,"rsi_14":58.43,"sma_20":9591.0,"sma_60":9145.83,"sma_120":8553.83},{"date":"2025-10-24","open":9293,"high":9535,"low":9147,"close":9506,"volume":86888,"rsi_14":56.21,"sma_20":9597.0,"sma_60":9172.17,"sma_120":8568.75},{"date":"2025-10-27","open":9555,"high":9613,"low":9443,"close":9584,"volume":101096,"rsi_14":58.86,"sma_20":9596.5,"sma_60":9199.33,"sma_120":8584.33},{"date":"2025-10-28","open":9584,"high":9759,"low":9390,"close":9613,"volume":97034,"rsi_14":59.32,"sma_20":9603.5,"sma_60":9230.17,"sma_120":8601.17},{"date":"2025-10-29","open":9710,"high":10060,"low":9535,"close":9691,"volume":216054,"rsi_14":59.32,"sma_20":9617.5,"sma_60":9257.5,"sma_120":8619.42},{"date":"2025-10-30","open":9730,"high":9778,"low":9399,"close":9438,"volume":88027,"rsi_14":50.0,"sma_20":9628.5,"sma_60":9281.5,"sma_120":8637.0},{"date":"2025-10-31","open":9448,"high":9662,"low":9380,"close":9458,"volume":48192,"rsi_14":53.76,"sma_20":9648.5,"sma_60":9307.67,"sma_120":8653.83},{"date":"2025-11-03","open":9555,"high":9885,"low":9487,"close":9875,"volume":187495,"rsi_14":75.66,"sma_20":9678.0,"sma_60":9341.67,"sma_120":8673.42},{"date":"2025-11-04","open":9778,"high":9836,"low":9506,"close":9516,"volume":72484,"rsi_14":54.14,"sma_20":9690.0,"sma_60":9369.0,"sma_120":8692.25},{"date":"2025-11-05","open":9477,"high":9477,"low":8768,"close":9205,"volume":123202,"rsi_14":46.67,"sma_20":9685.5,"sma_60":9390.0,"sma_120":8708.75},{"date":"2025-11-06","open":9234,"high":9331,"low":9001,"close":9021,"volume":65039,"rsi_14":44.14,"sma_20":9667.5,"sma_60":9409.33,"sma_120":8723.75},{"date":"2025-11-07","open":8933,"high":9021,"low":8642,"close":9021,"volume":67664,"rsi_14":46.23,"sma_20":9646.0,"sma_60":9427.0,"sma_120":8738.42},{"date":"2025-11-10","open":9030,"high":9516,"low":8914,"close":9458,"volume":73993,"rsi_14":53.47,"sma_20":9653.0,"sma_60":9451.83,"sma_120":8756.67},{"date":"2025-11-11","open":9467,"high":11206,"low":9467,"close":10827,"volume":3265976,"rsi_14":70.16,"sma_20":9750.5,"sma_60":9497.17,"sma_120":8787.83},{"date":"2025-11-12","open":10837,"high":11138,"low":10497,"close":10701,"volume":551785,"rsi_14":67.6,"sma_20":9819.0,"sma_60":9537.17,"sma_120":8817.83},{"date":"2025-11-13","open":10701,"high":10798,"low":10400,"close":10477,"volume":223379,"rsi_14":62.5,"sma_20":9877.5,"sma_60":9568.5,"sma_120":8847.08},{"date":"2025-11-14","open":10390,"high":10759,"low":10167,"close":10244,"volume":381750,"rsi_14":58.17,"sma_20":9927.5,"sma_60":9592.0,"sma_120":8872.75},{"date":"2025-11-17","open":10380,"high":10730,"low":9953,"close":10419,"volume":183167,"rsi_14":59.63,"sma_20":9991.5,"sma_60":9628.0,"sma_120":8899.5},{"date":"2025-11-18","open":10312,"high":10419,"low":9953,"close":10050,"volume":99443,"rsi_14":54.01,"sma_20":10030.5,"sma_60":9659.83,"sma_120":8925.08},{"date":"2025-11-19","open":10215,"high":10273,"low":9681,"close":10099,"volume":118204,"rsi_14":57.73,"sma_20":10070.0,"sma_60":9696.67,"sma_120":8948.42},{"date":"2025-11-20","open":10108,"high":10293,"low":9487,"close":9506,"volume":296467,"rsi_14":50.5,"sma_20":10077.5,"sma_60":9722.33,"sma_120":8963.92},{"date":"2025-11-21","open":9370,"high":9555,"low":9108,"close":9273,"volume":147056,"rsi_14":43.54,"sma_20":10065.5,"sma_60":9731.5,"sma_120":8976.25},{"date":"2025-11-24","open":9370,"high":9370,"low":8924,"close":9302,"volume":106837,"rsi_14":47.53,"sma_20":10051.0,"sma_60":9746.17,"sma_120":8990.58},{"date":"2025-11-25","open":9361,"high":9555,"low":9060,"close":9302,"volume":124922,"rsi_14":51.21,"sma_20":10035.0,"sma_60":9763.0,"sma_120":9005.08},{"date":"2025-11-26","open":9370,"high":9419,"low":9215,"close":9409,"volume":81886,"rsi_14":54.93,"sma_20":10020.5,"sma_60":9777.5,"sma_120":9020.83},{"date":"2025-11-27","open":9419,"high":9477,"low":9225,"close":9254,"volume":54721,"rsi_14":52.84,"sma_20":10011.0,"sma_60":9788.67,"sma_120":9035.67},{"date":"2025-11-28","open":9263,"high":9477,"low":9225,"close":9458,"volume":59378,"rsi_14":50.0,"sma_20":10011.0,"sma_60":9800.33,"sma_120":9050.83},{"date":"2025-12-01","open":9516,"high":9603,"low":9399,"close":9458,"volume":54087,"rsi_14":22.57,"sma_20":9989.5,"sma_60":9813.5,"sma_120":9065.0},{"date":"2025-12-02","open":9467,"high":9739,"low":9429,"close":9623,"volume":88802,"rsi_14":28.74,"sma_20":9995.0,"sma_60":9827.0,"sma_120":9079.83},{"date":"2025-12-03","open":9632,"high":9846,"low":9584,"close":9700,"volume":67410,"rsi_14":33.74,"sma_20":10020.5,"sma_60":9836.83,"sma_120":9095.42},{"date":"2025-12-04","open":9681,"high":9759,"low":9487,"close":9564,"volume":77579,"rsi_14":35.17,"sma_20":10048.5,"sma_60":9842.83,"sma_120":9109.42},{"date":"2025-12-05","open":9516,"high":9710,"low":9477,"close":9710,"volume":57534,"rsi_14":34.33,"sma_20":10084.0,"sma_60":9851.5,"sma_120":9124.5},{"date":"2025-12-08","open":9759,"high":9759,"low":9516,"close":9594,"volume":40141,"rsi_14":38.65,"sma_20":10091.0,"sma_60":9855.33,"sma_120":9139.33},{"date":"2025-12-09","open":9594,"high":9671,"low":9438,"close":9574,"volume":35791,"rsi_14":36.76,"sma_20":10026.5,"sma_60":9849.0,"sma_120":9152.92},{"date":"2025-12-10","open":9584,"high":9623,"low":9370,"close":9448,"volume":49772,"rsi_14":48.08,"sma_20":9962.0,"sma_60":9839.83,"sma_120":9166.58},{"date":"2025-12-11","open":9555,"high":9662,"low":9448,"close":9642,"volume":64226,"rsi_14":62.5,"sma_20":9919.0,"sma_60":9823.33,"sma_120":9182.42},{"date":"2025-12-12","open":9662,"high":9730,"low":9467,"close":9662,"volume":56567,"rsi_14":62.25,"sma_20":9889.0,"sma_60":9821.67,"sma_120":9197.92},{"date":"2025-12-15","open":9652,"high":9671,"low":9477,"close":9594,"volume":32732,"rsi_14":59.49,"sma_20":9846.5,"sma_60":9824.5,"sma_120":9210.75},{"date":"2025-12-16","open":9477,"high":9564,"low":9234,"close":9322,"volume":62560,"rsi_14":47.43,"sma_20":9809.0,"sma_60":9816.33,"sma_120":9219.5},{"date":"2025-12-17","open":9322,"high":9564,"low":9322,"close":9497,"volume":51594,"rsi_14":57.06,"sma_20":9778.0,"sma_60":9816.5,"sma_120":9229.83},{"date":"2025-12-18","open":9448,"high":9526,"low":9225,"close":9409,"volume":46126,"rsi_14":48.48,"sma_20":9773.0,"sma_60":9813.83,"sma_120":9241.0},{"date":"2025-12-19","open":9497,"high":9632,"low":9429,"close":9632,"volume":83444,"rsi_14":54.79,"sma_20":9791.5,"sma_60":9818.0,"sma_120":9253.17},{"date":"2025-12-22","open":9759,"high":9924,"low":9632,"close":9895,"volume":222885,"rsi_14":57.07,"sma_20":9822.0,"sma_60":9823.17,"sma_120":9269.58},{"date":"2025-12-23","open":9914,"high":10079,"low":9564,"close":9594,"volume":114739,"rsi_14":47.51,"sma_20":9837.0,"sma_60":9825.17,"sma_120":9283.83},{"date":"2025-12-24","open":9943,"high":10040,"low":9448,"close":9516,"volume":463430,"rsi_14":48.84,"sma_20":9842.5,"sma_60":9826.83,"sma_120":9297.75},{"date":"2025-12-26","open":9798,"high":10099,"low":9681,"close":10050,"volume":541642,"rsi_14":56.86,"sma_20":9883.5,"sma_60":9841.0,"sma_120":9316.92},{"date":"2025-12-29","open":10350,"high":10430,"low":9690,"close":9800,"volume":374261,"rsi_14":48.66,"sma_20":9886.5,"sma_60":9848.67,"sma_120":9330.25},{"date":"2025-12-30","open":9800,"high":9800,"low":9510,"close":9700,"volume":120064,"rsi_14":47.39,"sma_20":9884.5,"sma_60":9850.67,"sma_120":9344.25},{"date":"2026-01-02","open":9690,"high":9840,"low":9580,"close":9740,"volume":101334,"rsi_14":50.17,"sma_20":9876.0,"sma_60":9853.67,"sma_120":9358.75},{"date":"2026-01-05","open":9900,"high":10380,"low":9880,"close":10150,"volume":315011,"rsi_14":53.46,"sma_20":9884.0,"sma_60":9863.33,"sma_120":9374.0},{"date":"2026-01-06","open":10130,"high":10560,"low":10000,"close":10330,"volume":287238,"rsi_14":55.69,"sma_20":9908.0,"sma_60":9874.67,"sma_120":9391.08},{"date":"2026-01-07","open":10340,"high":10390,"low":10020,"close":10230,"volume":150448,"rsi_14":55.19,"sma_20":9919.5,"sma_60":9883.17,"sma_120":9408.33},{"date":"2026-01-08","open":10220,"high":10280,"low":9940,"close":9960,"volume":114584,"rsi_14":55.36,"sma_20":9923.5,"sma_60":9889.17,"sma_120":9423.42},{"date":"2026-01-09","open":9980,"high":10340,"low":9920,"close":10330,"volume":195458,"rsi_14":57.75,"sma_20":9947.0,"sma_60":9908.0,"sma_120":9441.42},{"date":"2026-01-12","open":10380,"high":10490,"low":10230,"close":10360,"volume":164635,"rsi_14":59.6,"sma_20":9978.5,"sma_60":9919.83,"sma_120":9460.58},{"date":"2026-01-13","open":10440,"high":10440,"low":10190,"close":10240,"volume":102752,"rsi_14":54.73,"sma_20":9994.0,"sma_60":9930.17,"sma_120":9478.08},{"date":"2026-01-14","open":10250,"high":10250,"low":9940,"close":9980,"volume":121973,"rsi_14":46.88,"sma_20":9995.5,"sma_60":9937.33,"sma_120":9493.67},{"date":"2026-01-15","open":10120,"high":10370,"low":10060,"close":10340,"volume":232034,"rsi_14":56.73,"sma_20":10018.5,"sma_60":9952.17,"sma_120":9512.75},{"date":"2026-01-16","open":10400,"high":10400,"low":10110,"close":10150,"volume":117777,"rsi_14":46.64,"sma_20":10064.5,"sma_60":9970.83,"sma_120":9528.75},{"date":"2026-01-19","open":10150,"high":10190,"low":10000,"close":10180,"volume":111821,"rsi_14":57.72,"sma_20":10089.0,"sma_60":9979.83,"sma_120":9546.33},{"date":"2026-01-20","open":10200,"high":10580,"low":9890,"close":10470,"volume":210412,"rsi_14":64.53,"sma_20":10116.5,"sma_60":9991.17,"sma_120":9565.5},{"date":"2026-01-21","open":10590,"high":10890,"low":10300,"close":10330,"volume":546877,"rsi_14":60.73,"sma_20":10123.5,"sma_60":9998.83,"sma_120":9583.17},{"date":"2026-01-22","open":10360,"high":10460,"low":10070,"close":10250,"volume":190836,"rsi_14":52.07,"sma_20":10142.0,"sma_60":10004.67,"sma_120":9599.92},{"date":"2026-01-23","open":10250,"high":10330,"low":9700,"close":10090,"volume":290002,"rsi_14":45.0,"sma_20":10156.5,"sma_60":10006.5,"sma_120":9616.92},{"date":"2026-01-26","open":10090,"high":10250,"low":9980,"close":10080,"volume":201321,"rsi_14":46.75,"sma_20":10143.0,"sma_60":10012.5,"sma_120":9631.42},{"date":"2026-01-27","open":10170,"high":10260,"low":9950,"close":10060,"volume":232193,"rsi_14":52.43,"sma_20":10156.0,"sma_60":10017.83,"sma_120":9646.25},{"date":"2026-01-28","open":10060,"high":10210,"low":9870,"close":10180,"volume":203682,"rsi_14":45.86,"sma_20":10180.0,"sma_60":10018.0,"sma_120":9663.0},{"date":"2026-01-29","open":10180,"high":10310,"low":9930,"close":10260,"volume":165032,"rsi_14":47.31,"sma_20":10206.0,"sma_60":10025.67,"sma_120":9680.75},{"date":"2026-01-30","open":10220,"high":10250,"low":9960,"close":10060,"volume":184923,"rsi_14":45.36,"sma_20":10201.5,"sma_60":10035.33,"sma_120":9696.58},{"date":"2026-02-02","open":9990,"high":10080,"low":9640,"close":9720,"volume":139302,"rsi_14":43.56,"sma_20":10171.0,"sma_60":10042.5,"sma_120":9709.08},{"date":"2026-02-03","open":9900,"high":10350,"low":9830,"close":10350,"volume":215992,"rsi_14":50.22,"sma_20":10177.0,"sma_60":10060.17,"sma_120":9727.58},{"date":"2026-02-04","open":10370,"high":10510,"low":10250,"close":10360,"volume":191558,"rsi_14":54.98,"sma_20":10197.0,"sma_60":10063.67,"sma_120":9745.33},{"date":"2026-02-05","open":10260,"high":10340,"low":9980,"close":10000,"volume":99975,"rsi_14":46.96,"sma_20":10180.5,"sma_60":10068.0,"sma_120":9759.92},{"date":"2026-02-06","open":9860,"high":9980,"low":9320,"close":9660,"volume":215254,"rsi_14":40.65,"sma_20":10145.5,"sma_60":10043.17,"sma_120":9770.17},{"date":"2026-02-09","open":9850,"high":10250,"low":9850,"close":10190,"volume":185742,"rsi_14":45.36,"sma_20":10143.0,"sma_60":10029.33,"sma_120":9783.25},{"date":"2026-02-10","open":10190,"high":10360,"low":10120,"close":10330,"volume":106725,"rsi_14":50.0,"sma_20":10160.5,"sma_60":10021.67,"sma_120":9795.08},{"date":"2026-02-11","open":10290,"high":10710,"low":10240,"close":10450,"volume":187424,"rsi_14":53.27,"sma_20":10166.0,"sma_60":10020.0,"sma_120":9806.0},{"date":"2026-02-12","open":10500,"high":10770,"low":10440,"close":10740,"volume":149999,"rsi_14":60.19,"sma_20":10195.5,"sma_60":10020.17,"sma_120":9824.08},{"date":"2026-02-13","open":10740,"high":10740,"low":10470,"close":10520,"volume":104216,"rsi_14":56.47,"sma_20":10214.0,"sma_60":10023.0,"sma_120":9841.42},{"date":"2026-02-19","open":10630,"high":11680,"low":10630,"close":11200,"volume":972203,"rsi_14":64.04,"sma_20":10265.0,"sma_60":10036.33,"sma_120":9866.5},{"date":"2026-02-20","open":11300,"high":11330,"low":10750,"close":10820,"volume":281234,"rsi_14":57.41,"sma_20":10282.5,"sma_60":10053.5,"sma_120":9887.92},{"date":"2026-02-23","open":10950,"high":11010,"low":10390,"close":10460,"volume":243198,"rsi_14":52.17,"sma_20":10289.0,"sma_60":10068.67,"sma_120":9900.08},{"date":"2026-02-24","open":10400,"high":10400,"low":10180,"close":10370,"volume":150170,"rsi_14":53.45,"sma_20":10295.0,"sma_60":10081.83,"sma_120":9914.0},{"date":"2026-02-25","open":10430,"high":10600,"low":10270,"close":10290,"volume":155711,"rsi_14":56.74,"sma_20":10305.0,"sma_60":10093.67,"sma_120":9928.33},{"date":"2026-02-26","open":10410,"high":10410,"low":10020,"close":10020,"volume":188947,"rsi_14":45.74,"sma_20":10308.0,"sma_60":10200.83,"sma_120":10051.17},{"date":"2026-02-27","open":10050,"high":10080,"low":9840,"close":9920,"volume":181921,"rsi_14":44.44,"sma_20":10295.0,"sma_60":10105.67,"sma_120":9947.17},{"date":"2026-03-03","open":9880,"high":10140,"low":9590,"close":9670,"volume":178975,"rsi_14":45.71,"sma_20":10269.5,"sma_60":10104.5,"sma_120":9952.42},{"date":"2026-03-04","open":9400,"high":9670,"low":8200,"close":8280,"volume":316247,"rsi_14":35.92,"sma_20":10170.5,"sma_60":10080.17,"sma_120":9946.83},{"date":"2026-03-05","open":8670,"high":9090,"low":8670,"close":8880,"volume":277887,"rsi_14":36.82,"sma_20":10111.5,"sma_60":10063.0,"sma_120":9945.0},{"date":"2026-03-06","open":8810,"high":9060,"low":8540,"close":9050,"volume":114903,"rsi_14":37.2,"sma_20":10078.0,"sma_60":10047.33,"sma_120":9942.08},{"date":"2026-03-09","open":8880,"high":9160,"low":8650,"close":9090,"volume":142508,"rsi_14":36.18,"sma_20":10015.0,"sma_60":10034.67,"sma_120":9938.75},{"date":"2026-03-10","open":9230,"high":9270,"low":8900,"close":8950,"volume":105052,"rsi_14":31.24,"sma_20":9944.5,"sma_60":10017.17,"sma_120":9934.33},{"date":"2026-03-11","open":9010,"high":9590,"low":9010,"close":9400,"volume":193027,"rsi_14":38.8,"sma_20":9914.5,"sma_60":10009.17,"sma_120":9932.25},{"date":"2026-03-12","open":9420,"high":10110,"low":9400,"close":9900,"volume":451363,"rsi_14":36.51,"sma_20":9926.5,"sma_60":10009.83,"sma_120":9929.42},{"date":"2026-03-13","open":9970,"high":10000,"low":9520,"close":9730,"volume":146432,"rsi_14":38.18,"sma_20":9903.5,"sma_60":10009.83,"sma_120":9924.83},{"date":"2026-03-16","open":9730,"high":10400,"low":9500,"close":9640,"volume":285476,"rsi_14":40.55,"sma_20":9869.0,"sma_60":10074.33,"sma_120":9970.5},{"date":"2026-03-17","open":9640,"high":9740,"low":9510,"close":9570,"volume":87428,"rsi_14":40.74,"sma_20":9825.0,"sma_60":9998.67,"sma_120":9910.17},{"date":"2026-03-18","open":9610,"high":9800,"low":9560,"close":9640,"volume":96766,"rsi_14":42.46,"sma_20":9770.0,"sma_60":9994.67,"sma_120":9909.58},{"date":"2026-03-19","open":9550,"high":9670,"low":9340,"close":9650,"volume":68615,"rsi_14":45.43,"sma_20":9726.5,"sma_60":9995.5,"sma_120":9905.92},{"date":"2026-03-20","open":9650,"high":10360,"low":9650,"close":10100,"volume":309764,"rsi_14":52.05,"sma_20":9671.5,"sma_60":10000.83,"sma_120":9908.67},{"date":"2026-03-23","open":9900,"high":10060,"low":9650,"close":9750,"volume":114214,"rsi_14":50.89,"sma_20":9618.0,"sma_60":10001.83,"sma_120":9907.83},{"date":"2026-03-24","open":9870,"high":10040,"low":9370,"close":9720,"volume":133754,"rsi_14":72.93,"sma_20":9581.0,"sma_60":9998.5,"sma_120":9908.25},{"date":"2026-03-25","open":9900,"high":10040,"low":9640,"close":10020,"volume":99547,"rsi_14":70.07,"sma_20":9563.5,"sma_60":9995.67,"sma_120":9909.42},{"date":"2026-03-26","open":10000,"high":10120,"low":9690,"close":9770,"volume":74698,"rsi_14":62.33,"sma_20":9537.5,"sma_60":9993.83,"sma_120":9909.5},{"date":"2026-03-27","open":9610,"high":9760,"low":9370,"close":9650,"volume":60323,"rsi_14":59.33,"sma_20":9519.0,"sma_60":9991.33,"sma_120":9909.08},{"date":"2026-03-30","open":9370,"high":9470,"low":9010,"close":9370,"volume":47443,"rsi_14":56.69,"sma_20":9491.5,"sma_60":9975.0,"sma_120":9908.0},{"date":"2026-03-31","open":9370,"high":9700,"low":9090,"close":9330,"volume":117966,"rsi_14":48.72,"sma_20":9474.5,"sma_60":9967.17,"sma_120":9907.92},{"date":"2026-04-01","open":9610,"high":9750,"low":9530,"close":9690,"volume":59906,"rsi_14":45.74,"sma_20":9544.5,"sma_60":9966.83,"sma_120":9908.75},{"date":"2026-04-02","open":9710,"high":9790,"low":9200,"close":9390,"volume":99169,"rsi_14":43.7,"sma_20":9570.0,"sma_60":9961.0,"sma_120":9907.33},{"date":"2026-04-03","open":9650,"high":10240,"low":9610,"close":9940,"volume":227625,"rsi_14":54.75,"sma_20":9614.5,"sma_60":9957.5,"sma_120":9910.42},{"date":"2026-04-06","open":9960,"high":10090,"low":9710,"close":9890,"volume":128488,"rsi_14":55.1,"sma_20":9654.5,"sma_60":9950.17,"sma_120":9912.42},{"date":"2026-04-07","open":9980,"high":10000,"low":9330,"close":9440,"volume":115934,"rsi_14":47.16,"sma_20":9679.0,"sma_60":9937.0,"sma_120":9910.08},{"date":"2026-04-08","open":9670,"high":10190,"low":9600,"close":10000,"volume":321801,"rsi_14":54.3,"sma_20":9709.0,"sma_60":9937.67,"sma_120":9913.42},{"date":"2026-04-09","open":10000,"high":10340,"low":9770,"close":10020,"volume":293316,"rsi_14":48.9,"sma_20":9715.0,"sma_60":9932.5,"sma_120":9920.25},{"date":"2026-04-10","open":10360,"high":10500,"low":10230,"close":10380,"volume":436879,"rsi_14":58.63,"sma_20":9747.5,"sma_60":9932.83,"sma_120":9926.33},{"date":"2026-04-13","open":10300,"high":10600,"low":10170,"close":10330,"volume":189537,"rsi_14":58.31,"sma_20":9782.0,"sma_60":9934.33,"sma_120":9932.25},{"date":"2026-04-14","open":10450,"high":10450,"low":10210,"close":10350,"volume":133091,"rsi_14":54.87,"sma_20":9821.0,"sma_60":9940.5,"sma_120":9938.92},{"date":"2026-04-15","open":10460,"high":10460,"low":10210,"close":10290,"volume":132160,"rsi_14":58.13,"sma_20":9853.5,"sma_60":9939.67,"sma_120":9945.92},{"date":"2026-04-16","open":10300,"high":10360,"low":10100,"close":10190,"volume":122928,"rsi_14":58.49,"sma_20":9880.5,"sma_60":9940.33,"sma_120":9951.08},{"date":"2026-04-17","open":10190,"high":10300,"low":10050,"close":10220,"volume":87803,"rsi_14":64.51,"sma_20":9886.5,"sma_60":9941.0,"sma_120":9956.17},{"date":"2026-04-20","open":10230,"high":10300,"low":10060,"close":10070,"volume":90808,"rsi_14":62.17,"sma_20":9902.5,"sma_60":9934.33,"sma_120":9959.75},{"date":"2026-04-21","open":10190,"high":10340,"low":10120,"close":10240,"volume":105431,"rsi_14":59.79,"sma_20":9928.5,"sma_60":9932.83,"sma_120":9963.5},{"date":"2026-04-22","open":10240,"high":10690,"low":10100,"close":10650,"volume":314636,"rsi_14":71.14,"sma_20":9960.0,"sma_60":9939.5,"sma_120":9970.0},{"date":"2026-04-23","open":10750,"high":10760,"low":10240,"close":10380,"volume":166376,"rsi_14":58.15,"sma_20":9990.5,"sma_60":9944.33,"sma_120":9974.0},{"date":"2026-04-24","open":10380,"high":10960,"low":10370,"close":10620,"volume":345652,"rsi_14":62.63,"sma_20":10039.0,"sma_60":9953.33,"sma_120":9979.33},{"date":"2026-04-27","open":10690,"high":11040,"low":10610,"close":10780,"volume":214684,"rsi_14":75.77,"sma_20":10109.5,"sma_60":9965.33,"sma_120":9988.17},{"date":"2026-04-28","open":10830,"high":11340,"low":10660,"close":11220,"volume":575141,"rsi_14":74.6,"sma_20":10204.0,"sma_60":9982.67,"sma_120":10000.5},{"date":"2026-04-29","open":11300,"high":11300,"low":10940,"close":11160,"volume":204703,"rsi_14":72.62,"sma_20":10278.0,"sma_60":9997.67,"sma_120":10038.25},{"date":"2026-04-30","open":11200,"high":11210,"low":10690,"close":10800,"volume":167531,"rsi_14":59.18,"sma_20":10462.0,"sma_60":9993.33,"sma_120":9793.33},{"date":"2026-05-04","open":10910,"high":10940,"low":10700,"close":10750,"volume":144457,"rsi_14":58.33,"sma_20":10389.0,"sma_60":10027.17,"sma_120":10027.67},{"date":"2026-05-06","open":10980,"high":10990,"low":10100,"close":10470,"volume":173309,"rsi_14":52.16,"sma_20":10418.0,"sma_60":10029.17,"sma_120":10037.5},{"date":"2026-05-07","open":10530,"high":10600,"low":10260,"close":10480,"volume":92867,"rsi_14":53.48,"sma_20":10470.0,"sma_60":10031.17,"sma_120":10047.42},{"date":"2026-05-08","open":10480,"high":10480,"low":10150,"close":10330,"volume":91561,"rsi_14":52.52,"sma_20":10486.5,"sma_60":10036.67,"sma_120":10052.33},{"date":"2026-05-11","open":10330,"high":10650,"low":9950,"close":10060,"volume":144055,"rsi_14":47.35,"sma_20":10488.5,"sma_60":10043.33,"sma_120":10043.25},{"date":"2026-05-12","open":10070,"high":10290,"low":9530,"close":9710,"volume":136130,"rsi_14":44.41,"sma_20":10455.0,"sma_60":10035.33,"sma_120":10032.33},{"date":"2026-05-13","open":9710,"high":9850,"low":9460,"close":9500,"volume":85624,"rsi_14":38.65,"sma_20":10413.5,"sma_60":10021.5,"sma_120":10021.58},{"date":"2026-05-14","open":9470,"high":9550,"low":9330,"close":9380,"volume":84246,"rsi_14":28.62,"sma_20":10365.0,"sma_60":10003.67,"sma_120":10011.83},{"date":"2026-05-15","open":9420,"high":9550,"low":8920,"close":9000,"volume":180029,"rsi_14":27.6,"sma_20":10300.5,"sma_60":9974.67,"sma_120":9997.42},{"date":"2026-05-18","open":8980,"high":8990,"low":8530,"close":8880,"volume":142709,"rsi_14":20.61,"sma_20":10235.0,"sma_60":9947.33,"sma_120":9985.17},{"date":"2026-05-19","open":8890,"high":8980,"low":8500,"close":8740,"volume":48472,"rsi_14":15.31,"sma_20":10161.0,"sma_60":9906.33,"sma_120":9971.33},{"date":"2026-05-20","open":8740,"high":8740,"low":8260,"close":8420,"volume":94555,"rsi_14":0.35,"sma_20":10078.5,"sma_60":9866.33,"sma_120":9959.92},{"date":"2026-05-21","open":8520,"high":8840,"low":8520,"close":8730,"volume":90857,"rsi_14":10.42,"sma_20":10003.0,"sma_60":9837.5,"sma_120":9953.08},{"date":"2026-05-22","open":8740,"high":9140,"low":8640,"close":8680,"volume":148941,"rsi_14":11.59,"sma_20":9904.5,"sma_60":9809.33,"sma_120":9945.58},{"date":"2026-05-26","open":8750,"high":8840,"low":8300,"close":8400,"volume":149620,"rsi_14":10.7,"sma_20":9805.5,"sma_60":9777.83,"sma_120":9935.75},{"date":"2026-05-27","open":8320,"high":8460,"low":7950,"close":8100,"volume":145342,"rsi_14":10.63,"sma_20":9679.5,"sma_60":9745.83,"sma_120":9922.5},{"date":"2026-05-28","open":8200,"high":8200,"low":7570,"close":7780,"volume":107972,"rsi_14":9.34,"sma_20":9529.5,"sma_60":9710.17,"sma_120":9907.92},{"date":"2026-05-29","open":7780,"high":7790,"low":7370,"close":7480,"volume":145283,"rsi_14":8.93,"sma_20":9342.5,"sma_60":9673.67,"sma_120":9889.08},{"date":"2026-06-01","open":7450,"high":7480,"low":7020,"close":7090,"volume":110013,"rsi_14":8.64,"sma_20":9139.0,"sma_60":9653.83,"sma_120":9867.0},{"date":"2026-06-02","open":7070,"high":7070,"low":6780,"close":6930,"volume":90647,"rsi_14":9.12,"sma_20":8945.5,"sma_60":9621.33,"sma_120":9842.17},{"date":"2026-06-04","open":6930,"high":7235,"low":6880,"close":7040,"volume":63040,"rsi_14":12.73,"sma_20":8760.0,"sma_60":9587.83,"sma_120":9817.58},{"date":"2026-06-05","open":7050,"high":7050,"low":6770,"close":6900,"volume":79179,"rsi_14":12.65,"sma_20":8581.5,"sma_60":9551.33,"sma_120":9793.0},{"date":"2026-06-08","open":6460,"high":6780,"low":6210,"close":6400,"volume":109307,"rsi_14":12.21,"sma_20":8377.5,"sma_60":9508.83,"sma_120":9763.0},{"date":"2026-06-09","open":6370,"high":6750,"low":6370,"close":6690,"volume":61872,"rsi_14":19.67,"sma_20":8195.5,"sma_60":9463.67,"sma_120":9736.42},{"date":"2026-06-10","open":6690,"high":6870,"low":6550,"close":6700,"volume":59740,"rsi_14":20.69,"sma_20":8027.5,"sma_60":9410.33,"sma_120":9710.08},{"date":"2026-06-11","open":6560,"high":6750,"low":6460,"close":6750,"volume":48856,"rsi_14":23.99,"sma_20":7879.5,"sma_60":9360.67,"sma_120":9685.25},{"date":"2026-06-12","open":6900,"high":7290,"low":6830,"close":7040,"volume":64322,"rsi_14":23.51,"sma_20":7756.5,"sma_60":9317.33,"sma_120":9661.17},{"date":"2026-06-15","open":7170,"high":7260,"low":7050,"close":7130,"volume":60026,"rsi_14":26.01,"sma_20":7644.0,"sma_60":9276.67,"sma_120":9637.67},{"date":"2026-06-16","open":7150,"high":7540,"low":7090,"close":7440,"volume":83601,"rsi_14":35.28,"sma_20":7566.0,"sma_60":9240.0,"sma_120":9617.33},{"date":"2026-06-17","open":7520,"high":7630,"low":7320,"close":7430,"volume":88115,"rsi_14":67.1,"sma_20":7172.0,"sma_60":8963.5,"sma_120":9477.42},{"date":"2026-06-18","open":7440,"high":7440,"low":7030,"close":7150,"volume":56999,"rsi_14":39.25,"sma_20":7414.0,"sma_60":9153.83,"sma_120":9577.33},{"date":"2026-06-19","open":7090,"high":7150,"low":6850,"close":7100,"volume":80393,"rsi_14":42.91,"sma_20":7348.0,"sma_60":9109.67,"sma_120":9555.75},{"date":"2026-06-22","open":7080,"high":7080,"low":6750,"close":6870,"volume":60480,"rsi_14":45.63,"sma_20":7255.0,"sma_60":9062.17,"sma_120":9530.33},{"date":"2026-06-23","open":6740,"high":6910,"low":6570,"close":6750,"volume":144010,"rsi_14":46.37,"sma_20":7158.5,"sma_60":9007.67,"sma_120":9501.67},{"date":"2026-06-24","open":6580,"high":7120,"low":6500,"close":7040,"volume":76521,"rsi_14":50.0,"sma_20":7090.5,"sma_60":8962.17,"sma_120":9478.0},{"date":"2026-06-25","open":7040,"high":7210,"low":6690,"close":6690,"volume":64770,"rsi_14":46.34,"sma_20":7020.0,"sma_60":8912.83,"sma_120":9452.08},{"date":"2026-06-26","open":6650,"high":6700,"low":6370,"close":6580,"volume":90169,"rsi_14":53.63,"sma_20":6960.0,"sma_60":8866.33,"sma_120":9420.67},{"date":"2026-06-29","open":6450,"high":7010,"low":6450,"close":6990,"volume":54694,"rsi_14":55.77,"sma_20":6935.5,"sma_60":8827.33,"sma_120":9397.25},{"date":"2026-06-30","open":6960,"high":7090,"low":6760,"close":6900,"volume":33995,"rsi_14":53.73,"sma_20":6926.0,"sma_60":8781.0,"sma_120":9373.92},{"date":"2026-07-01","open":6910,"high":7180,"low":6740,"close":7050,"volume":35463,"rsi_14":55.4,"sma_20":6932.0,"sma_60":8742.0,"sma_120":9351.5},{"date":"2026-07-02","open":7050,"high":7050,"low":6750,"close":6850,"volume":51694,"rsi_14":46.47,"sma_20":6922.5,"sma_60":8690.5,"sma_120":9324.0},{"date":"2026-07-03","open":6880,"high":6970,"low":6600,"close":6970,"volume":35783,"rsi_14":47.06,"sma_20":6926.0,"sma_60":8641.83,"sma_120":9296.0},{"date":"2026-07-06","open":6960,"high":6980,"low":6730,"close":6860,"volume":24843,"rsi_14":38.49,"sma_20":6949.0,"sma_60":8598.83,"sma_120":9267.92},{"date":"2026-07-07","open":6690,"high":6900,"low":6570,"close":6700,"volume":52377,"rsi_14":36.33,"sma_20":6949.5,"sma_60":8543.83,"sma_120":9240.75},{"date":"2026-07-08","open":6640,"high":6750,"low":6350,"close":6470,"volume":58070,"rsi_14":37.02,"sma_20":6938.0,"sma_60":8484.67,"sma_120":9208.58},{"date":"2026-07-09","open":6500,"high":6560,"low":6290,"close":6460,"volume":40511,"rsi_14":37.6,"sma_20":6923.5,"sma_60":8419.33,"sma_120":9176.08},{"date":"2026-07-10","open":6410,"high":6730,"low":6410,"close":6670,"volume":25518,"rsi_14":46.09,"sma_20":6905.0,"sma_60":8358.33,"sma_120":9146.33},{"date":"2026-07-13","open":6710,"high":6820,"low":6410,"close":6500,"volume":51449,"rsi_14":45.21,"sma_20":6873.5,"sma_60":8294.17,"sma_120":9117.33},{"date":"2026-07-14","open":6500,"high":6500,"low":6230,"close":6380,"volume":79934,"rsi_14":36.48,"sma_20":6820.5,"sma_60":8229.0,"sma_120":9084.33},{"date":"2026-07-15","open":6400,"high":6670,"low":6400,"close":6650,"volume":19670,"rsi_14":49.15,"sma_20":6781.5,"sma_60":8170.0,"sma_120":9055.17},{"date":"2026-07-16","open":6650,"high":6660,"low":6410,"close":6540,"volume":30765,"rsi_14":49.15,"sma_20":6751.0,"sma_60":8108.67,"sma_120":9024.83},{"date":"2026-07-20","open":6520,"high":6590,"low":6250,"close":6330,"volume":54581,"rsi_14":34.72,"sma_20":6712.5,"sma_60":8046.33,"sma_120":8990.33},{"date":"2026-07-21","open":6230,"high":6370,"low":6170,"close":6330,"volume":57814,"rsi_14":36.23,"sma_20":6685.5,"sma_60":7981.17,"sma_120":8957.0},{"date":"2026-07-22","open":6470,"high":6520,"low":6300,"close":6360,"volume":36485,"rsi_14":32.31,"sma_20":6666.0,"sma_60":7909.67,"sma_120":8924.58},{"date":"2026-07-23","open":6330,"high":6670,"low":6330,"close":6660,"volume":60790,"rsi_14":45.37,"sma_20":6647.0,"sma_60":7847.67,"sma_120":8896.0},{"date":"2026-07-24","open":6660,"high":7040,"low":6560,"close":6960,"volume":84237,"rsi_14":49.78,"sma_20":6660.5,"sma_60":7786.67,"sma_120":8870.0},{"date":"2026-07-27","open":6970,"high":7150,"low":6850,"close":7040,"volume":46757,"rsi_14":54.09,"sma_20":6683.5,"sma_60":7724.33,"sma_120":8844.83},{"date":"2026-07-28","open":7040,"high":7050,"low":6660,"close":6710,"volume":43408,"rsi_14":50.21,"sma_20":6669.5,"sma_60":7649.17,"sma_120":8815.92},{"date":"2026-07-29","open":6660,"high":6950,"low":6190,"close":6310,"volume":106654,"rsi_14":46.85,"sma_20":6640.0,"sma_60":7568.33,"sma_120":8783.0},{"date":"2026-07-30","open":6310,"high":6570,"low":6230,"close":6390,"volume":59781,"rsi_14":48.66,"sma_20":6607.0,"sma_60":7494.83,"sma_120":8752.42},{"date":"2026-07-31","open":6620,"high":6690,"low":6450,"close":6600,"volume":58241,"rsi_14":48.66,"sma_20":6594.5,"sma_60":7425.67,"sma_120":8726.42},{"date":"2026-08-03","open":6690,"high":6810,"low":6580,"close":6680,"volume":38351,"rsi_14":53.57,"sma_20":6580.0,"sma_60":7362.5,"sma_120":8695.83},{"date":"2026-08-04","open":6680,"high":6860,"low":6660,"close":6860,"volume":41126,"rsi_14":59.3,"sma_20":6580.0,"sma_60":7302.17,"sma_120":8666.67},{"date":"2026-08-05","open":6940,"high":7040,"low":6900,"close":6980,"volume":37074,"rsi_14":56.79,"sma_20":6594.0,"sma_60":7246.33,"sma_120":8641.5},{"date":"2026-08-06","open":6980,"high":6980,"low":6810,"close":6960,"volume":51560,"rsi_14":58.97,"sma_20":6618.5,"sma_60":7194.67,"sma_120":8619.0},{"date":"2026-08-07","open":6960,"high":7200,"low":6910,"close":7200,"volume":68681,"rsi_14":68.35,"sma_20":6655.5,"sma_60":7152.83,"sma_120":8594.08},{"date":"2026-08-10","open":7250,"high":7530,"low":7210,"close":7410,"volume":94020,"rsi_14":70.93,"sma_20":6692.5,"sma_60":7118.0,"sma_120":8569.75},{"date":"2026-08-11","open":7420,"high":7720,"low":7290,"close":7550,"volume":63476,"rsi_14":72.12,"sma_20":6745.0,"sma_60":7087.5,"sma_120":8545.58},{"date":"2026-08-12","open":7550,"high":8200,"low":7470,"close":7950,"volume":201561,"rsi_14":73.12,"sma_20":6823.5,"sma_60":7070.0,"sma_120":8522.33},{"date":"2026-08-13","open":7950,"high":7960,"low":7680,"close":7830,"volume":68682,"rsi_14":66.67,"sma_20":6882.5,"sma_60":7052.5,"sma_120":8499.92},{"date":"2026-08-14","open":7820,"high":7890,"low":7590,"close":7700,"volume":38861,"rsi_14":62.41,"sma_20":6940.5,"sma_60":7035.17,"sma_120":8470.75},{"date":"2026-08-18","open":7700,"high":7770,"low":7500,"close":7680,"volume":62203,"rsi_14":70.64,"sma_20":7008.0,"sma_60":7022.83,"sma_120":8444.58},{"date":"2026-08-19","open":7550,"high":7550,"low":7260,"close":7360,"volume":94625,"rsi_14":73.13,"sma_20":7059.5,"sma_60":7000.0,"sma_120":8418.75},{"date":"2026-08-20","open":7370,"high":7500,"low":7140,"close":7210,"volume":100094,"rsi_14":67.52,"sma_20":7102.0,"sma_60":6975.5,"sma_120":8392.42},{"date":"2026-08-21","open":7180,"high":7270,"low":6980,"close":7190,"volume":45061,"rsi_14":63.72,"sma_20":7128.5,"sma_60":6955.33,"sma_120":8366.58},{"date":"2026-08-24","open":7280,"high":7280,"low":7000,"close":7030,"volume":91989,"rsi_14":57.85,"sma_20":7132.0,"sma_60":6937.5,"sma_120":8341.67},{"date":"2026-08-25","open":7060,"high":7250,"low":6790,"close":7250,"volume":72054,"rsi_14":58.59,"sma_20":7142.5,"sma_60":6928.67,"sma_120":8319.42},{"date":"2026-08-26","open":7250,"high":7550,"low":7170,"close":7460,"volume":113199,"rsi_14":60.17,"sma_20":7180.0,"sma_60":6928.33,"sma_120":8301.0},{"date":"2026-08-27","open":7470,"high":7850,"low":7350,"close":7820,"volume":86490,"rsi_14":65.93,"sma_20":7255.5,"sma_60":6940.5,"sma_120":8297.17},{"date":"2026-08-28","open":7760,"high":7870,"low":7650,"close":7840,"volume":42674,"rsi_14":62.9,"sma_20":7328.0,"sma_60":6955.67,"sma_120":8288.5},{"date":"2026-08-31","open":7840,"high":7910,"low":7570,"close":7890,"volume":52600,"rsi_14":60.34,"sma_20":7392.5,"sma_60":6969.83,"sma_120":8278.83},{"date":"2026-09-01","open":7850,"high":7980,"low":7770,"close":7980,"volume":39624,"rsi_14":59.47,"sma_20":7457.5,"sma_60":6987.83,"sma_120":8269.58},{"date":"2026-09-02","open":7960,"high":7970,"low":7740,"close":7860,"volume":38583,"rsi_14":47.74,"sma_20":7507.5,"sma_60":7012.17,"sma_120":8260.5},{"date":"2026-09-03","open":7880,"high":8600,"low":7710,"close":7970,"volume":642392,"rsi_14":53.54,"sma_20":7557.0,"sma_60":7033.5,"sma_120":8248.58},{"date":"2026-09-04","open":7850,"high":7990,"low":7770,"close":7860,"volume":52326,"rsi_14":54.08,"sma_20":7602.0,"sma_60":7052.83,"sma_120":8231.58},{"date":"2026-09-07","open":7860,"high":7940,"low":7700,"close":7700,"volume":51810,"rsi_14":50.48,"sma_20":7627.0,"sma_60":7068.67,"sma_120":8214.67},{"date":"2026-09-08","open":7730,"high":8030,"low":7730,"close":7880,"volume":53557,"rsi_14":63.27,"sma_20":7650.5,"sma_60":7082.67,"sma_120":8200.0},{"date":"2026-09-09","open":7990,"high":7990,"low":7850,"close":7850,"volume":34798,"rsi_14":67.39,"sma_20":7665.5,"sma_60":7094.67,"sma_120":8185.67},{"date":"2026-09-10","open":7900,"high":7900,"low":7710,"close":7890,"volume":27737,"rsi_14":68.82,"sma_20":7662.5,"sma_60":7102.17,"sma_120":8171.08},{"date":"2026-09-11","open":7840,"high":7920,"low":7810,"close":7880,"volume":13285,"rsi_14":74.85,"sma_20":7665.0,"sma_60":7109.67,"sma_120":8156.33},{"date":"2026-09-14","open":7950,"high":8090,"low":7750,"close":7860,"volume":23586,"rsi_14":70.2,"sma_20":7673.0,"sma_60":7121.5,"sma_120":8137.67},{"date":"2026-09-15","open":7850,"high":7880,"low":7650,"close":7780,"volume":43140,"rsi_14":61.59,"sma_20":7678.0,"sma_60":7132.83,"sma_120":8121.25},{"date":"2026-09-16","open":7780,"high":7900,"low":7030,"close":7780,"volume":33958,"rsi_14":48.04,"sma_20":7699.0,"sma_60":7148.0,"sma_120":8105.08},{"date":"2026-09-17","open":7860,"high":7900,"low":7740,"close":7900,"volume":23178,"rsi_14":52.68,"sma_20":7733.5,"sma_60":7167.17,"sma_120":8087.42},{"date":"2026-09-18","open":7840,"high":8120,"low":7780,"close":7970,"volume":51051,"rsi_14":53.51,"sma_20":7772.5,"sma_60":7182.67,"sma_120":8072.42},{"date":"2026-09-21","open":7970,"high":8120,"low":7910,"close":8000,"volume":36185,"rsi_14":50.93,"sma_20":7821.0,"sma_60":7204.5,"sma_120":8058.67},{"date":"2026-09-22","open":8100,"high":8100,"low":7920,"close":8000,"volume":30976,"rsi_14":57.29,"sma_20":7858.5,"sma_60":7228.17,"sma_120":8047.25},{"date":"2026-09-23","open":8000,"high":8070,"low":7920,"close":8000,"volume":34547,"rsi_14":51.76,"sma_20":7885.5,"sma_60":7245.0,"sma_120":8036.17},{"date":"2026-09-28","open":7910,"high":9800,"low":7910,"close":9380,"volume":1642252,"rsi_14":85.85,"sma_20":7963.5,"sma_60":7286.33,"sma_120":8033.67},{"date":"2026-09-29","open":9620,"high":9620,"low":9100,"close":9440,"volume":691590,"rsi_14":93.07,"sma_20":8043.5,"sma_60":7326.17,"sma_120":8034.08},{"date":"2026-09-30","open":9420,"high":9790,"low":9240,"close":9620,"volume":648603,"rsi_14":93.07,"sma_20":8130.0,"sma_60":7372.33,"sma_120":8031.42},{"date":"2026-10-01","open":9650,"high":10400,"low":9490,"close":10390,"volume":673014,"rsi_14":96.01,"sma_20":8250.5,"sma_60":7429.33,"sma_120":8035.58},{"date":"2026-10-02","open":10250,"high":12000,"low":10140,"close":11680,"volume":1705302,"rsi_14":97.26,"sma_20":8441.5,"sma_60":7509.67,"sma_120":8054.25},{"date":"2026-10-06","open":12120,"high":12240,"low":11700,"close":12000,"volume":1981241,"rsi_14":97.69,"sma_20":8643.0,"sma_60":7598.0,"sma_120":8070.92},{"date":"2026-10-07","open":11980,"high":12000,"low":11120,"close":11420,"volume":755411,"rsi_14":86.48,"sma_20":8821.0,"sma_60":7680.5,"sma_120":8082.58},{"date":"2026-10-08","open":11450,"high":12090,"low":10740,"close":11780,"volume":1171711,"rsi_14":88.76,"sma_20":9025.0,"sma_60":7769.17,"sma_120":8094.25},{"date":"2026-10-12","open":11860,"high":11860,"low":10840,"close":10940,"volume":633991,"rsi_14":76.33,"sma_20":9178.0,"sma_60":7840.33,"sma_120":8099.33},{"date":"2026-10-13","open":10820,"high":11890,"low":10410,"close":11580,"volume":675819,"rsi_14":78.22,"sma_20":9364.5,"sma_60":7925.0,"sma_120":8109.58},{"date":"2026-10-14","open":11630,"high":11830,"low":10770,"close":11150,"volume":536709,"rsi_14":73.11,"sma_20":9527.5,"sma_60":8004.5,"sma_120":8116.75},{"date":"2026-10-15","open":10500,"high":11280,"low":10170,"close":10620,"volume":895779,"rsi_14":67.75,"sma_20":9664.5,"sma_60":8070.67,"sma_120":8120.33},{"date":"2026-10-16","open":11150,"high":11150,"low":10500,"close":10870,"volume":437908,"rsi_14":68.81,"sma_20":9815.0,"sma_60":8142.83,"sma_120":8125.75},{"date":"2026-10-19","open":10360,"high":11090,"low":10270,"close":11040,"volume":430058,"rsi_14":69.49,"sma_20":9978.0,"sma_60":8221.33,"sma_120":8133.83},{"date":"2026-10-20","open":10970,"high":11060,"low":10250,"close":10600,"volume":470189,"rsi_14":58.89,"sma_20":10119.0,"sma_60":8292.5,"sma_120":8136.83},{"date":"2026-10-21","open":10690,"high":12460,"low":10690,"close":12370,"volume":2045873,"rsi_14":67.09,"sma_20":10342.5,"sma_60":8392.67,"sma_120":8151.17},{"date":"2026-10-22","open":12090,"high":12700,"low":11030,"close":11590,"volume":1428025,"rsi_14":60.74,"sma_20":10523.5,"sma_60":8474.83,"sma_120":8161.25},{"date":"2026-10-23","open":11110,"high":11990,"low":10750,"close":11300,"volume":931433,"rsi_14":55.24,"sma_20":10688.5,"sma_60":8547.17,"sma_120":8166.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.18,"pbr":0.64,"ttm_eps":null,"close":9098.8037},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.55,"ttm_eps":null,"close":7633.98},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":33.91,"pbr":0.5,"ttm_eps":null,"close":7068.9854},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.1,"pbr":0.51,"ttm_eps":null,"close":7136.9565},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":7933.1885},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.96,"pbr":0.65,"ttm_eps":null,"close":9282.8984},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.64,"pbr":0.66,"ttm_eps":null,"close":9700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.91,"pbr":0.64,"ttm_eps":null,"close":9330.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.65,"pbr":0.46,"ttm_eps":null,"close":6900.0}],"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":"디케이락","phase":"above-fold","symbol_resolved":true}