{"status":"ok","report":{"price_analysis":{"current":4985.0,"change_1d":0.3,"change_7d":1.5,"change_30d":-2.4,"high_30d":5280.0,"low_30d":4720.0,"position_in_range":47.0,"support":4776.0,"resistance":5224.0},"summary":"인크로스(216050)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 608.17억. 현재가 4,985원, 전일 대비 +0.2%, 30일 -2.4%. PER 5.1배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1444.00, 기관 순매수 412.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 2.0%입니다. 시가총액 608.17억. 매출 521.34억, 영업이익 195.22억.","grade":"C","comment":"PER 5.09배, ROE 2.02%","per":5.09,"pbr":0.46,"roe":2.02,"eps":980.0200000000001,"revenue":52133978287.0,"operating_income":19521718533.0,"net_income":11931481880.0,"market_cap":60817000000,"profit_margin":22.89,"roa":1.0,"operating_margin":37.45,"gross_margin":44.37,"debt_ratio":1.0253606818210033,"total_assets":265842960298.0,"total_equity":131257095432.0,"total_debt":134585864866.0,"dividend_yield":4.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-20.52)가 시그널선(-28.30)을 상회합니다(골든크로스). SMA20 4958, SMA60 5018 — 혼조세입니다. 볼린저밴드 4851~5064 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.0,"macd":-20.51766942147151,"macd_signal":-28.301465147490475,"sma_20":4957.75,"sma_60":5017.916666666667,"bb_upper":5064.167808660017,"bb_lower":4851.332191339983,"atr_14":169.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1444.00, 기관 순매수 412.00. 30일 누적: 외국인 -1.42만, 기관 1.30만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1444.0,"institutional_flow":412.0,"data":[{"date":"2026-10-23","foreign_net":236.0,"institution_net":1509.0,"retail_net":-1745.0},{"date":"2026-10-22","foreign_net":4167.0,"institution_net":741.0,"retail_net":-4908.0},{"date":"2026-10-21","foreign_net":-2573.0,"institution_net":18.0,"retail_net":2555.0},{"date":"2026-10-20","foreign_net":-1098.0,"institution_net":-2276.0,"retail_net":3374.0},{"date":"2026-10-19","foreign_net":712.0,"institution_net":420.0,"retail_net":-1132.0},{"date":"2026-10-16","foreign_net":184.0,"institution_net":-363.0,"retail_net":179.0},{"date":"2026-10-15","foreign_net":543.0,"institution_net":2480.0,"retail_net":-3023.0},{"date":"2026-10-14","foreign_net":77.0,"institution_net":-19.0,"retail_net":-58.0},{"date":"2026-10-13","foreign_net":808.0,"institution_net":5781.0,"retail_net":-6589.0},{"date":"2026-10-12","foreign_net":-186.0,"institution_net":135.0,"retail_net":51.0},{"date":"2026-10-08","foreign_net":8028.0,"institution_net":139.0,"retail_net":-8167.0},{"date":"2026-10-07","foreign_net":-300.0,"institution_net":-1997.0,"retail_net":2297.0},{"date":"2026-10-06","foreign_net":-568.0,"institution_net":-1133.0,"retail_net":1701.0},{"date":"2026-10-02","foreign_net":2808.0,"institution_net":-1812.0,"retail_net":-996.0},{"date":"2026-10-01","foreign_net":-1305.0,"institution_net":725.0,"retail_net":580.0},{"date":"2026-09-30","foreign_net":-293.0,"institution_net":174.0,"retail_net":119.0},{"date":"2026-09-29","foreign_net":-1827.0,"institution_net":-435.0,"retail_net":2262.0},{"date":"2026-09-28","foreign_net":208.0,"institution_net":498.0,"retail_net":-706.0},{"date":"2026-09-23","foreign_net":-2512.0,"institution_net":-1393.0,"retail_net":3905.0},{"date":"2026-09-22","foreign_net":-2107.0,"institution_net":-363.0,"retail_net":2470.0},{"date":"2026-09-21","foreign_net":-3541.0,"institution_net":2893.0,"retail_net":648.0},{"date":"2026-09-18","foreign_net":-230.0,"institution_net":5172.0,"retail_net":-4942.0},{"date":"2026-09-17","foreign_net":-1837.0,"institution_net":-1061.0,"retail_net":2898.0},{"date":"2026-09-16","foreign_net":-6009.0,"institution_net":-1214.0,"retail_net":7223.0},{"date":"2026-09-15","foreign_net":-2380.0,"institution_net":265.0,"retail_net":2115.0},{"date":"2026-09-14","foreign_net":-963.0,"institution_net":655.0,"retail_net":308.0},{"date":"2026-09-11","foreign_net":1806.0,"institution_net":2313.0,"retail_net":-4119.0},{"date":"2026-09-10","foreign_net":-1720.0,"institution_net":1234.0,"retail_net":486.0},{"date":"2026-09-09","foreign_net":-1064.0,"institution_net":409.0,"retail_net":655.0},{"date":"2026-09-08","foreign_net":-3307.0,"institution_net":-453.0,"retail_net":3760.0}],"periods":{"d1":{"foreign_net":236.0,"institution_net":1509.0,"retail_net":-1745.0},"d3":{"foreign_net":1830.0,"institution_net":2268.0,"retail_net":-4098.0},"d7":{"foreign_net":2171.0,"institution_net":2529.0,"retail_net":-4700.0},"d14":{"foreign_net":12838.0,"institution_net":3623.0,"retail_net":-16461.0},"d30":{"foreign_net":-14243.0,"institution_net":13042.0,"retail_net":1201.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +12.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.0,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":83.7,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":37.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.9x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.89,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.64,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":26.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +12.0%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.03,"unit":"","threshold":"≤ 1.0","pass":false,"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":44.37,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":37.45,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.89,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.09,"current_pbr":0.46,"per_5y_high":9.81,"per_5y_low":5.16,"per_5y_avg":7.61,"per_percentile":0.0,"pbr_5y_high":1.22,"pbr_5y_low":0.69,"pbr_5y_avg":0.98,"pbr_percentile":0.0,"per_5y_median":7.65,"pbr_5y_median":0.99,"history":[{"quarter":"2024-Q2","per":9.81,"pbr":1.14},{"quarter":"2024-Q3","per":7.65,"pbr":0.97},{"quarter":"2024-Q4","per":8.86,"pbr":1.05},{"quarter":"2025-Q1","per":7.44,"pbr":0.99},{"quarter":"2025-Q2","per":8.29,"pbr":1.22},{"quarter":"2025-Q3","per":7.81,"pbr":0.99},{"quarter":"2025-Q4","per":6.53,"pbr":0.88},{"quarter":"2026-Q1","per":6.94,"pbr":0.92},{"quarter":"2026-Q2","per":5.16,"pbr":0.69},{"quarter":"현재","per":5.09,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7230.4365,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6405.4253,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7066.7183,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6607.0942,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8340.2598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6980.5386,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6415.584,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5060.0,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.81,"eps":737.25,"close":7230.44,"source":"reported"},{"date":"2024-07","per":9.54,"eps":737.25,"close":7035.77,"source":"reported"},{"date":"2024-08","per":8.44,"eps":737.25,"close":6220.03,"source":"reported"},{"date":"2024-09","per":7.65,"eps":837.64,"close":6405.43,"source":"reported"},{"date":"2024-10","per":8.21,"eps":837.64,"close":6878.18,"source":"reported"},{"date":"2024-11","per":8.11,"eps":837.64,"close":6794.76,"source":"reported"},{"date":"2024-12","per":8.86,"eps":797.84,"close":7066.72,"source":"reported"},{"date":"2025-01","per":8.63,"eps":797.84,"close":6884.78,"source":"reported"},{"date":"2025-02","per":8.73,"eps":797.84,"close":6961.39,"source":"reported"},{"date":"2025-03","per":7.44,"eps":887.9,"close":6607.09,"source":"reported"},{"date":"2025-04","per":7.84,"eps":887.9,"close":6961.39,"source":"reported"},{"date":"2025-05","per":8.21,"eps":887.9,"close":7286.95,"source":"reported"},{"date":"2025-06","per":8.29,"eps":1005.66,"close":8340.26,"source":"reported"},{"date":"2025-07","per":7.79,"eps":1005.66,"close":7832.76,"source":"reported"},{"date":"2025-08","per":7.5,"eps":1005.66,"close":7545.49,"source":"reported"},{"date":"2025-09","per":7.81,"eps":894.13,"close":6980.54,"source":"reported"},{"date":"2025-10","per":7.31,"eps":894.13,"close":6540.07,"source":"reported"},{"date":"2025-11","per":7.26,"eps":894.13,"close":6492.19,"source":"reported"},{"date":"2025-12","per":6.53,"eps":982.61,"close":6415.58,"source":"reported"},{"date":"2026-01","per":6.79,"eps":982.61,"close":6674.12,"source":"reported"},{"date":"2026-02","per":7.06,"eps":982.61,"close":6932.66,"source":"reported"},{"date":"2026-03","per":6.94,"eps":955.47,"close":6630.0,"source":"reported"},{"date":"2026-04","per":7.13,"eps":955.47,"close":6810.0,"source":"reported"},{"date":"2026-05","per":6.06,"eps":955.47,"close":5790.0,"source":"reported"},{"date":"2026-06","per":5.16,"eps":980.02,"close":5060.0,"source":"reported"},{"date":"2026-07","per":4.78,"eps":980.02,"close":4685.0,"source":"reported"},{"date":"2026-08","per":5.35,"eps":980.02,"close":5240.0,"source":"reported"},{"date":"2026-09","per":5.08,"eps":980.02,"close":4975.0,"source":"reported"},{"date":"2026-10","per":4.97,"eps":980.02,"close":4875.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.35,"std":1.32,"upper_1sd":8.68,"lower_1sd":6.03,"current":4.97,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.64,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.4,"summary":"배당수익률 4.40%","metrics":[{"name":"배당수익률","value":4.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:02.376938+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02017446734810511,"dividend_yield":null,"eps":219.0,"revenue":11711757107.0,"operating_income":2825260404.0,"net_income":2648041986.0,"market_cap":null,"profit_margin":0.22610117011539557,"operating_margin":0.24123283792415487,"roa":0.0099609257398866,"gross_margin":0.44365617469085034,"total_equity":131257095432.0,"total_assets":265842960298.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.26,"pbr":0.63,"roe":0.015837272066207227,"dividend_yield":4.4,"eps":166.85,"revenue":10455337666.0,"operating_income":1538207402.0,"net_income":2035383291.0,"market_cap":86900000000.0,"profit_margin":0.19467408476140555,"operating_margin":0.1471217335239338,"roa":0.00808967230111396,"gross_margin":0.36456992798954524,"total_equity":128518553100.0,"total_assets":251602687382.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0274296223114285,"dividend_yield":null,"eps":292.31,"revenue":16955019328.0,"operating_income":11511543082.0,"net_income":3565794432.0,"market_cap":null,"profit_margin":0.21030907503074006,"operating_margin":0.6789460312197646,"roa":0.012098096708017415,"gross_margin":0.4532704452485305,"total_equity":129997941332.0,"total_assets":294740116405.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029286056542471153,"dividend_yield":null,"eps":301.86,"revenue":13011864186.0,"operating_income":3646707645.0,"net_income":3682262171.0,"market_cap":null,"profit_margin":0.28299266871859124,"operating_margin":0.2802601989132074,"roa":0.014799040524768246,"gross_margin":0.46996440652827454,"total_equity":125734312015.0,"total_assets":248817628740.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019447875629294367,"dividend_yield":null,"eps":194.45,"revenue":10353115880.0,"operating_income":2240513425.0,"net_income":2372067092.0,"market_cap":null,"profit_margin":0.22911625055625284,"operating_margin":0.21640957668871375,"roa":0.010535835557584727,"gross_margin":0.41916983469521446,"total_equity":121970498846.0,"total_assets":225142759588.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019792189230312722,"dividend_yield":null,"eps":193.99,"revenue":10169820107.0,"operating_income":2007678097.0,"net_income":2366356506.0,"market_cap":null,"profit_margin":0.23268420494195474,"operating_margin":0.19741530094697476,"roa":0.010153998548682007,"gross_margin":0.4060892499128254,"total_equity":119560119321.0,"total_assets":233046764253.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02071591328137838,"dividend_yield":null,"eps":203.83,"revenue":17087824850.0,"operating_income":3297928074.0,"net_income":2486395822.0,"market_cap":null,"profit_margin":0.14550686490679943,"operating_margin":0.19299870539110775,"roa":0.008763428672121293,"gross_margin":0.5800321448168402,"total_equity":120023471243.0,"total_assets":283724089626.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04272953514895186,"dividend_yield":null,"eps":413.39,"revenue":13260016403.0,"operating_income":5364075634.0,"net_income":5042814722.0,"market_cap":null,"profit_margin":0.38030229893675643,"operating_margin":0.404530090384082,"roa":0.020849001765600603,"gross_margin":0.556503499522858,"total_equity":118017074242.0,"total_assets":241873197513.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008284130233482047,"dividend_yield":null,"eps":76.69,"revenue":10006319463.0,"operating_income":582310829.0,"net_income":935555740.0,"market_cap":null,"profit_margin":0.09349648923956207,"operating_margin":0.058194307222869446,"roa":0.004744484322448998,"gross_margin":0.4334635802942483,"total_equity":112933490135.0,"total_assets":197188077021.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011326633525504077,"dividend_yield":null,"eps":103.93,"revenue":8462687584.0,"operating_income":785449676.0,"net_income":1267772270.0,"market_cap":null,"profit_margin":0.14980728727324363,"operating_margin":0.09281326625893792,"roa":0.006850782458395983,"gross_margin":0.3382783129572753,"total_equity":111928426672.0,"total_assets":185055105413.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02597368526370953,"dividend_yield":null,"eps":243.63,"revenue":12989321867.0,"operating_income":3107118564.0,"net_income":2971971709.0,"market_cap":null,"profit_margin":0.22880114446547342,"operating_margin":0.2392056025568036,"roa":0.013930637523644342,"gross_margin":0.44098714495269964,"total_equity":114422411715.0,"total_assets":213340681929.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.033880749378299234,"dividend_yield":null,"eps":313.0,"revenue":11377827180.0,"operating_income":3906449803.0,"net_income":3777809116.0,"market_cap":null,"profit_margin":0.33203256265314446,"operating_margin":0.34333882394230564,"roa":0.019509302889394148,"gross_margin":0.5354751145024862,"total_equity":111503115643.0,"total_assets":193641420066.0}],"current_price":4985.0,"change_pct":0.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-31","close":11915.0},{"date":"2016-11-01","close":10494.0},{"date":"2016-11-02","close":8722.0},{"date":"2016-11-03","close":8798.0},{"date":"2016-11-04","close":8697.0},{"date":"2016-11-07","close":8697.0},{"date":"2016-11-08","close":9602.0},{"date":"2016-11-09","close":8710.0},{"date":"2016-11-10","close":9376.0},{"date":"2016-11-11","close":9112.0},{"date":"2016-11-14","close":9338.0},{"date":"2016-11-15","close":9338.0},{"date":"2016-11-16","close":9741.0},{"date":"2016-11-17","close":9816.0},{"date":"2016-11-18","close":9728.0},{"date":"2016-11-21","close":10143.0},{"date":"2016-11-22","close":10256.0},{"date":"2016-11-23","close":9954.0},{"date":"2016-11-24","close":9652.0},{"date":"2016-11-25","close":9979.0},{"date":"2016-11-28","close":9753.0},{"date":"2016-11-29","close":9501.0},{"date":"2016-11-30","close":9263.0},{"date":"2016-12-01","close":9577.0},{"date":"2016-12-02","close":9426.0},{"date":"2016-12-05","close":9652.0},{"date":"2016-12-06","close":10055.0},{"date":"2016-12-07","close":9891.0},{"date":"2016-12-08","close":10030.0},{"date":"2016-12-09","close":9954.0},{"date":"2016-12-12","close":9879.0},{"date":"2016-12-13","close":9854.0},{"date":"2016-12-14","close":10394.0},{"date":"2016-12-15","close":10432.0},{"date":"2016-12-16","close":10407.0},{"date":"2016-12-19","close":10733.0},{"date":"2016-12-20","close":10557.0},{"date":"2016-12-21","close":10520.0},{"date":"2016-12-22","close":10407.0},{"date":"2016-12-23","close":10407.0},{"date":"2016-12-26","close":10809.0},{"date":"2016-12-27","close":10595.0},{"date":"2016-12-28","close":10645.0},{"date":"2016-12-29","close":11337.0},{"date":"2017-01-02","close":11135.0},{"date":"2017-01-03","close":10859.0},{"date":"2017-01-04","close":11287.0},{"date":"2017-01-05","close":11299.0},{"date":"2017-01-06","close":10620.0},{"date":"2017-01-09","close":10545.0},{"date":"2017-01-10","close":10532.0},{"date":"2017-01-11","close":10344.0},{"date":"2017-01-12","close":10118.0},{"date":"2017-01-13","close":10432.0},{"date":"2017-01-16","close":10231.0},{"date":"2017-01-17","close":10356.0},{"date":"2017-01-18","close":10231.0},{"date":"2017-01-19","close":10092.0},{"date":"2017-01-20","close":9703.0},{"date":"2017-01-23","close":10080.0},{"date":"2017-01-24","close":9854.0},{"date":"2017-01-25","close":10055.0},{"date":"2017-01-26","close":10005.0},{"date":"2017-01-31","close":9929.0},{"date":"2017-02-01","close":10281.0},{"date":"2017-02-02","close":10055.0},{"date":"2017-02-03","close":9716.0},{"date":"2017-02-06","close":9716.0},{"date":"2017-02-07","close":9665.0},{"date":"2017-02-08","close":10633.0},{"date":"2017-02-09","close":10984.0},{"date":"2017-02-10","close":10859.0},{"date":"2017-02-13","close":11249.0},{"date":"2017-02-14","close":11437.0},{"date":"2017-02-15","close":11400.0},{"date":"2017-02-16","close":11161.0},{"date":"2017-02-17","close":11550.0},{"date":"2017-02-20","close":11978.0},{"date":"2017-02-21","close":11940.0},{"date":"2017-02-22","close":11714.0},{"date":"2017-02-23","close":11387.0},{"date":"2017-02-24","close":11085.0},{"date":"2017-02-27","close":10997.0},{"date":"2017-02-28","close":11287.0},{"date":"2017-03-02","close":11110.0},{"date":"2017-03-03","close":10846.0},{"date":"2017-03-06","close":11085.0},{"date":"2017-03-07","close":11287.0},{"date":"2017-03-08","close":11287.0},{"date":"2017-03-09","close":11689.0},{"date":"2017-03-10","close":11814.0},{"date":"2017-03-13","close":11940.0},{"date":"2017-03-14","close":11714.0},{"date":"2017-03-15","close":11538.0},{"date":"2017-03-16","close":11613.0},{"date":"2017-03-17","close":11576.0},{"date":"2017-03-20","close":11450.0},{"date":"2017-03-21","close":11337.0},{"date":"2017-03-22","close":11299.0},{"date":"2017-03-23","close":11287.0},{"date":"2017-03-24","close":11990.0},{"date":"2017-03-27","close":12078.0},{"date":"2017-03-28","close":12266.0},{"date":"2017-03-29","close":12392.0},{"date":"2017-03-30","close":12518.0},{"date":"2017-03-31","close":12493.0},{"date":"2017-04-03","close":12480.0},{"date":"2017-04-04","close":12292.0},{"date":"2017-04-05","close":12266.0},{"date":"2017-04-06","close":12103.0},{"date":"2017-04-07","close":11990.0},{"date":"2017-04-10","close":11751.0},{"date":"2017-04-11","close":11814.0},{"date":"2017-04-12","close":11777.0},{"date":"2017-04-13","close":13071.0},{"date":"2017-04-14","close":13423.0},{"date":"2017-04-17","close":14479.0},{"date":"2017-04-18","close":14303.0},{"date":"2017-04-19","close":14780.0},{"date":"2017-04-20","close":14554.0},{"date":"2017-04-21","close":14076.0},{"date":"2017-04-24","close":14076.0},{"date":"2017-04-25","close":14780.0},{"date":"2017-04-26","close":14831.0},{"date":"2017-04-27","close":14856.0},{"date":"2017-04-28","close":14831.0},{"date":"2017-05-02","close":14680.0},{"date":"2017-05-04","close":14780.0},{"date":"2017-05-08","close":14579.0},{"date":"2017-05-10","close":14152.0},{"date":"2017-05-11","close":13775.0},{"date":"2017-05-12","close":13322.0},{"date":"2017-05-15","close":13172.0},{"date":"2017-05-16","close":13423.0},{"date":"2017-05-17","close":13498.0},{"date":"2017-05-18","close":13021.0},{"date":"2017-05-19","close":13423.0},{"date":"2017-05-22","close":13322.0},{"date":"2017-05-23","close":13222.0},{"date":"2017-05-24","close":13172.0},{"date":"2017-05-25","close":12996.0},{"date":"2017-05-26","close":13147.0},{"date":"2017-05-29","close":13096.0},{"date":"2017-05-30","close":13172.0},{"date":"2017-05-31","close":13398.0},{"date":"2017-06-01","close":13322.0},{"date":"2017-06-02","close":13021.0},{"date":"2017-06-05","close":12845.0},{"date":"2017-06-07","close":12467.0},{"date":"2017-06-08","close":12618.0},{"date":"2017-06-09","close":12618.0},{"date":"2017-06-12","close":12555.0},{"date":"2017-06-13","close":12191.0},{"date":"2017-06-14","close":11739.0},{"date":"2017-06-15","close":11236.0},{"date":"2017-06-16","close":11550.0},{"date":"2017-06-19","close":11777.0},{"date":"2017-06-20","close":11663.0},{"date":"2017-06-21","close":11375.0},{"date":"2017-06-22","close":11337.0},{"date":"2017-06-23","close":11663.0},{"date":"2017-06-26","close":11613.0},{"date":"2017-06-27","close":11601.0},{"date":"2017-06-28","close":12053.0},{"date":"2017-06-29","close":12744.0},{"date":"2017-06-30","close":13046.0},{"date":"2017-07-03","close":12719.0},{"date":"2017-07-04","close":12493.0},{"date":"2017-07-05","close":12467.0},{"date":"2017-07-06","close":12204.0},{"date":"2017-07-07","close":12795.0},{"date":"2017-07-10","close":12870.0},{"date":"2017-07-11","close":13297.0},{"date":"2017-07-12","close":12996.0},{"date":"2017-07-13","close":12644.0},{"date":"2017-07-14","close":13021.0},{"date":"2017-07-17","close":12593.0},{"date":"2017-07-18","close":12354.0},{"date":"2017-07-19","close":12618.0},{"date":"2017-07-20","close":12694.0},{"date":"2017-07-21","close":12618.0},{"date":"2017-07-24","close":12367.0},{"date":"2017-07-25","close":12216.0},{"date":"2017-07-26","close":12153.0},{"date":"2017-07-27","close":12266.0},{"date":"2017-07-28","close":12091.0},{"date":"2017-07-31","close":11965.0},{"date":"2017-08-01","close":11751.0},{"date":"2017-08-02","close":11915.0},{"date":"2017-08-03","close":12279.0},{"date":"2017-08-04","close":12644.0},{"date":"2017-08-07","close":12593.0},{"date":"2017-08-08","close":12593.0},{"date":"2017-08-09","close":12493.0},{"date":"2017-08-10","close":11550.0},{"date":"2017-08-11","close":11224.0},{"date":"2017-08-14","close":11324.0},{"date":"2017-08-16","close":11261.0},{"date":"2017-08-17","close":11827.0},{"date":"2017-08-18","close":11827.0},{"date":"2017-08-21","close":11877.0},{"date":"2017-08-22","close":11777.0},{"date":"2017-08-23","close":11563.0},{"date":"2017-08-24","close":11676.0},{"date":"2017-08-25","close":11626.0},{"date":"2017-08-28","close":11638.0},{"date":"2017-08-29","close":11751.0},{"date":"2017-08-30","close":11626.0},{"date":"2017-08-31","close":11576.0},{"date":"2017-09-01","close":11437.0},{"date":"2017-09-04","close":11513.0},{"date":"2017-09-05","close":11362.0},{"date":"2017-09-06","close":11651.0},{"date":"2017-09-07","close":11689.0},{"date":"2017-09-08","close":11802.0},{"date":"2017-09-11","close":11739.0},{"date":"2017-09-12","close":11488.0},{"date":"2017-09-13","close":11312.0},{"date":"2017-09-14","close":11274.0},{"date":"2017-09-15","close":11211.0},{"date":"2017-09-18","close":11173.0},{"date":"2017-09-19","close":11186.0},{"date":"2017-09-20","close":10859.0},{"date":"2017-09-21","close":10695.0},{"date":"2017-09-22","close":10934.0},{"date":"2017-09-25","close":10721.0},{"date":"2017-09-26","close":10783.0},{"date":"2017-09-27","close":11035.0},{"date":"2017-09-28","close":11148.0},{"date":"2017-09-29","close":11324.0},{"date":"2017-10-10","close":11362.0},{"date":"2017-10-11","close":11387.0},{"date":"2017-10-12","close":11613.0},{"date":"2017-10-13","close":11550.0},{"date":"2017-10-16","close":11462.0},{"date":"2017-10-17","close":11538.0},{"date":"2017-10-18","close":11638.0},{"date":"2017-10-19","close":11726.0},{"date":"2017-10-20","close":11651.0},{"date":"2017-10-23","close":11651.0},{"date":"2017-10-24","close":11663.0},{"date":"2017-10-25","close":11676.0},{"date":"2017-10-26","close":12078.0},{"date":"2017-10-27","close":12518.0},{"date":"2017-10-30","close":12669.0},{"date":"2017-10-31","close":12744.0},{"date":"2017-11-01","close":13373.0},{"date":"2017-11-02","close":13147.0},{"date":"2017-11-03","close":13800.0},{"date":"2017-11-06","close":14554.0},{"date":"2017-11-07","close":14228.0},{"date":"2017-11-08","close":14076.0},{"date":"2017-11-09","close":14278.0},{"date":"2017-11-10","close":14630.0},{"date":"2017-11-13","close":14856.0},{"date":"2017-11-14","close":15515.0},{"date":"2017-11-15","close":15295.0},{"date":"2017-11-16","close":15986.0},{"date":"2017-11-17","close":15578.0},{"date":"2017-11-20","close":15295.0},{"date":"2017-11-21","close":14856.0},{"date":"2017-11-22","close":15044.0},{"date":"2017-11-23","close":15264.0},{"date":"2017-11-24","close":15390.0},{"date":"2017-11-27","close":15421.0},{"date":"2017-11-28","close":14856.0},{"date":"2017-11-29","close":14919.0},{"date":"2017-11-30","close":14793.0},{"date":"2017-12-01","close":16615.0},{"date":"2017-12-04","close":15358.0},{"date":"2017-12-05","close":14636.0},{"date":"2017-12-06","close":14259.0},{"date":"2017-12-07","close":14259.0},{"date":"2017-12-08","close":14479.0},{"date":"2017-12-11","close":14322.0},{"date":"2017-12-12","close":14165.0},{"date":"2017-12-13","close":13851.0},{"date":"2017-12-14","close":13694.0},{"date":"2017-12-15","close":13662.0},{"date":"2017-12-18","close":13568.0},{"date":"2017-12-19","close":13254.0},{"date":"2017-12-20","close":13851.0},{"date":"2017-12-21","close":13442.0},{"date":"2017-12-22","close":13442.0},{"date":"2017-12-26","close":13348.0},{"date":"2017-12-27","close":14008.0},{"date":"2017-12-28","close":14416.0},{"date":"2018-01-02","close":11774.3105},{"date":"2018-01-03","close":11566.376},{"date":"2018-01-04","close":11852.2861},{"date":"2018-01-05","close":11956.252},{"date":"2018-01-08","close":11722.3262},{"date":"2018-01-09","close":11852.2861},{"date":"2018-01-10","close":11774.3105},{"date":"2018-01-11","close":11878.2773},{"date":"2018-01-12","close":12086.2139},{"date":"2018-01-15","close":12580.0576},{"date":"2018-01-16","close":12684.0244},{"date":"2018-01-17","close":12917.9521},{"date":"2018-01-18","close":13463.7812},{"date":"2018-01-19","close":13697.707},{"date":"2018-01-22","close":13463.7812},{"date":"2018-01-23","close":13983.6172},{"date":"2018-01-24","close":14113.5771},{"date":"2018-01-25","close":13983.6172},{"date":"2018-01-26","close":13697.707},{"date":"2018-01-29","close":13723.6992},{"date":"2018-01-30","close":13307.8311},{"date":"2018-01-31","close":13411.7969},{"date":"2018-02-01","close":14555.4395},{"date":"2018-02-02","close":14607.4229},{"date":"2018-02-05","close":13853.6582},{"date":"2018-02-06","close":13645.7236},{"date":"2018-02-07","close":13203.8623},{"date":"2018-02-08","close":12943.9443},{"date":"2018-02-09","close":12606.0498},{"date":"2018-02-12","close":12865.9688},{"date":"2018-02-13","close":12190.1797},{"date":"2018-02-14","close":11930.2627},{"date":"2018-02-19","close":12242.1641},{"date":"2018-02-20","close":12164.1875},{"date":"2018-02-21","close":12424.1055},{"date":"2018-02-22","close":12450.0986},{"date":"2018-02-23","close":13203.8623},{"date":"2018-02-26","close":13567.749},{"date":"2018-02-27","close":13567.749},{"date":"2018-02-28","close":13359.8145},{"date":"2018-03-02","close":13359.8145},{"date":"2018-03-05","close":14087.5859},{"date":"2018-03-06","close":14061.5928},{"date":"2018-03-07","close":14191.5518},{"date":"2018-03-08","close":14139.5684},{"date":"2018-03-09","close":13801.6738},{"date":"2018-03-12","close":13801.6738},{"date":"2018-03-13","close":13801.6738},{"date":"2018-03-14","close":13801.6738},{"date":"2018-03-15","close":14399.4883},{"date":"2018-03-16","close":14139.5684},{"date":"2018-03-19","close":14425.4805},{"date":"2018-03-20","close":15075.2744},{"date":"2018-03-21","close":15829.041},{"date":"2018-03-22","close":15907.0156},{"date":"2018-03-23","close":15751.0645},{"date":"2018-03-26","close":16478.8359},{"date":"2018-03-27","close":16504.8262},{"date":"2018-03-28","close":16738.7559},{"date":"2018-03-29","close":17050.6582},{"date":"2018-03-30","close":16894.7051},{"date":"2018-04-02","close":16140.9424},{"date":"2018-04-03","close":15725.0732},{"date":"2018-04-04","close":15387.1768},{"date":"2018-04-05","close":16166.9346},{"date":"2018-04-06","close":15257.2188},{"date":"2018-04-09","close":15517.1377},{"date":"2018-04-10","close":15257.2188},{"date":"2018-04-11","close":15023.293},{"date":"2018-04-12","close":15361.1865},{"date":"2018-04-13","close":15179.2441},{"date":"2018-04-16","close":14503.4531},{"date":"2018-04-17","close":14867.3418},{"date":"2018-04-18","close":15465.1533},{"date":"2018-04-19","close":14867.3418},{"date":"2018-04-20","close":14841.3486},{"date":"2018-04-23","close":13931.6348},{"date":"2018-04-24","close":14035.6016},{"date":"2018-04-25","close":14789.3652},{"date":"2018-04-26","close":14607.4229},{"date":"2018-04-27","close":14737.3828},{"date":"2018-04-30","close":14581.4297},{"date":"2018-05-02","close":13801.6738},{"date":"2018-05-03","close":14113.5771},{"date":"2018-05-04","close":14139.5684},{"date":"2018-05-08","close":14035.6016},{"date":"2018-05-09","close":14867.3418},{"date":"2018-05-10","close":15491.1445},{"date":"2018-05-11","close":15231.2285},{"date":"2018-05-14","close":14997.2988},{"date":"2018-05-15","close":14607.4229},{"date":"2018-05-16","close":15023.293},{"date":"2018-05-17","close":14399.4883},{"date":"2018-05-18","close":14529.4463},{"date":"2018-05-21","close":14347.5039},{"date":"2018-05-23","close":14763.373},{"date":"2018-05-24","close":14737.3828},{"date":"2018-05-25","close":14659.4062},{"date":"2018-05-28","close":14867.3418},{"date":"2018-05-29","close":13931.6348},{"date":"2018-05-30","close":14789.3652},{"date":"2018-05-31","close":15439.1602},{"date":"2018-06-01","close":15283.2109},{"date":"2018-06-04","close":15959.0},{"date":"2018-06-05","close":15699.0791},{"date":"2018-06-07","close":15075.2744},{"date":"2018-06-08","close":14867.3418},{"date":"2018-06-11","close":15855.0322},{"date":"2018-06-12","close":15205.2363},{"date":"2018-06-14","close":14971.3076},{"date":"2018-06-15","close":14503.4531},{"date":"2018-06-18","close":14061.5928},{"date":"2018-06-19","close":13983.6172},{"date":"2018-06-20","close":14191.5518},{"date":"2018-06-21","close":13697.707},{"date":"2018-06-22","close":14321.5117},{"date":"2018-06-25","close":13931.6348},{"date":"2018-06-26","close":13645.7236},{"date":"2018-06-27","close":14061.5928},{"date":"2018-06-28","close":14035.6016},{"date":"2018-06-29","close":14009.6094},{"date":"2018-07-02","close":13879.6504},{"date":"2018-07-03","close":13619.7324},{"date":"2018-07-04","close":13385.8047},{"date":"2018-07-05","close":13567.749},{"date":"2018-07-06","close":13749.6904},{"date":"2018-07-09","close":13749.6904},{"date":"2018-07-10","close":13463.7812},{"date":"2018-07-11","close":14035.6016},{"date":"2018-07-12","close":13697.707},{"date":"2018-07-13","close":13255.8457},{"date":"2018-07-16","close":12658.0332},{"date":"2018-07-17","close":12891.96},{"date":"2018-07-18","close":13073.9023},{"date":"2018-07-19","close":12632.042},{"date":"2018-07-20","close":12112.2041},{"date":"2018-07-23","close":11930.2627},{"date":"2018-07-24","close":11644.3516},{"date":"2018-07-25","close":11618.3584},{"date":"2018-07-26","close":12138.1963},{"date":"2018-07-27","close":12813.9844},{"date":"2018-07-30","close":12813.9844},{"date":"2018-07-31","close":13385.8047},{"date":"2018-08-01","close":13307.8311},{"date":"2018-08-02","close":12787.9922},{"date":"2018-08-03","close":12606.0498},{"date":"2018-08-06","close":12190.1797},{"date":"2018-08-07","close":12190.1797},{"date":"2018-08-08","close":12398.1152},{"date":"2018-08-09","close":11696.334},{"date":"2018-08-10","close":11410.4238},{"date":"2018-08-13","close":10786.6201},{"date":"2018-08-14","close":10630.6689},{"date":"2018-08-16","close":10188.8057},{"date":"2018-08-17","close":11202.4893},{"date":"2018-08-20","close":11332.4492},{"date":"2018-08-21","close":11384.4326},{"date":"2018-08-22","close":11436.416},{"date":"2018-08-23","close":11176.498},{"date":"2018-08-24","close":11072.5303},{"date":"2018-08-27","close":11592.3662},{"date":"2018-08-28","close":11592.3662},{"date":"2018-08-29","close":11748.3184},{"date":"2018-08-30","close":12008.2373},{"date":"2018-08-31","close":12164.1875},{"date":"2018-09-03","close":11930.2627},{"date":"2018-09-04","close":12034.2285},{"date":"2018-09-05","close":11540.3848},{"date":"2018-09-06","close":11540.3848},{"date":"2018-09-07","close":11254.4736},{"date":"2018-09-10","close":11774.3105},{"date":"2018-09-11","close":11956.252},{"date":"2018-09-12","close":11696.334},{"date":"2018-09-13","close":11930.2627},{"date":"2018-09-14","close":11722.3262},{"date":"2018-09-17","close":11722.3262},{"date":"2018-09-18","close":11722.3262},{"date":"2018-09-19","close":11514.3916},{"date":"2018-09-20","close":11826.2949},{"date":"2018-09-21","close":11514.3916},{"date":"2018-09-27","close":11332.4492},{"date":"2018-09-28","close":11514.3916},{"date":"2018-10-01","close":11332.4492},{"date":"2018-10-02","close":11150.5049},{"date":"2018-10-04","close":10682.6514},{"date":"2018-10-05","close":10786.6201},{"date":"2018-10-08","close":10578.6846},{"date":"2018-10-10","close":9798.9307},{"date":"2018-10-11","close":9616.9863},{"date":"2018-10-12","close":9513.0176},{"date":"2018-10-15","close":9331.0752},{"date":"2018-10-16","close":9876.9043},{"date":"2018-10-17","close":10994.5547},{"date":"2018-10-18","close":10916.5791},{"date":"2018-10-19","close":10370.75},{"date":"2018-10-22","close":9902.8965},{"date":"2018-10-23","close":9850.9131},{"date":"2018-10-24","close":9513.0176},{"date":"2018-10-25","close":9668.9688},{"date":"2018-10-26","close":9149.1318},{"date":"2018-10-29","close":8629.2969},{"date":"2018-10-30","close":8681.2803},{"date":"2018-10-31","close":8915.2061},{"date":"2018-11-01","close":9123.1396},{"date":"2018-11-02","close":9305.084},{"date":"2018-11-05","close":9123.1396},{"date":"2018-11-06","close":9435.0449},{"date":"2018-11-07","close":8629.2969},{"date":"2018-11-08","close":8785.2471},{"date":"2018-11-09","close":8707.2725},{"date":"2018-11-12","close":8317.3936},{"date":"2018-11-13","close":8525.3291},{"date":"2018-11-14","close":8213.4258},{"date":"2018-11-15","close":8187.4341},{"date":"2018-11-16","close":8837.2305},{"date":"2018-11-19","close":8707.2725},{"date":"2018-11-20","close":8889.2139},{"date":"2018-11-21","close":8655.2881},{"date":"2018-11-22","close":8603.3027},{"date":"2018-11-23","close":8603.3027},{"date":"2018-11-26","close":8681.2803},{"date":"2018-11-27","close":8707.2725},{"date":"2018-11-28","close":8915.2061},{"date":"2018-11-29","close":9227.1074},{"date":"2018-11-30","close":9097.1494},{"date":"2018-12-03","close":9409.0518},{"date":"2018-12-04","close":9487.0273},{"date":"2018-12-05","close":9279.0918},{"date":"2018-12-06","close":8993.1826},{"date":"2018-12-07","close":9045.165},{"date":"2018-12-10","close":8967.1895},{"date":"2018-12-11","close":8915.2061},{"date":"2018-12-12","close":8785.2471},{"date":"2018-12-13","close":8785.2471},{"date":"2018-12-14","close":8369.3779},{"date":"2018-12-17","close":8525.3291},{"date":"2018-12-18","close":8369.3779},{"date":"2018-12-19","close":8291.4014},{"date":"2018-12-20","close":8083.4673},{"date":"2018-12-21","close":7927.5161},{"date":"2018-12-24","close":7875.5322},{"date":"2018-12-26","close":7537.6372},{"date":"2018-12-27","close":7875.5322},{"date":"2018-12-28","close":8213.4258},{"date":"2019-01-02","close":7563.6299},{"date":"2019-01-03","close":7277.7197},{"date":"2019-01-04","close":7303.7114},{"date":"2019-01-07","close":7459.6631},{"date":"2019-01-08","close":7407.6782},{"date":"2019-01-09","close":8109.4585},{"date":"2019-01-10","close":8135.4497},{"date":"2019-01-11","close":8083.4673},{"date":"2019-01-14","close":8291.4014},{"date":"2019-01-15","close":8265.4102},{"date":"2019-01-16","close":8395.3691},{"date":"2019-01-17","close":8161.4419},{"date":"2019-01-18","close":8057.4736},{"date":"2019-01-21","close":8083.4673},{"date":"2019-01-22","close":8057.4736},{"date":"2019-01-23","close":8187.4341},{"date":"2019-01-24","close":8291.4014},{"date":"2019-01-25","close":8291.4014},{"date":"2019-01-28","close":8317.3936},{"date":"2019-01-29","close":8291.4014},{"date":"2019-01-30","close":8733.2637},{"date":"2019-01-31","close":8837.2305},{"date":"2019-02-01","close":8889.2139},{"date":"2019-02-07","close":8811.2383},{"date":"2019-02-08","close":8759.2539},{"date":"2019-02-11","close":8551.3203},{"date":"2019-02-12","close":8577.3115},{"date":"2019-02-13","close":8629.2969},{"date":"2019-02-14","close":8629.2969},{"date":"2019-02-15","close":8525.3291},{"date":"2019-02-18","close":8681.2803},{"date":"2019-02-19","close":8681.2803},{"date":"2019-02-20","close":8967.1895},{"date":"2019-02-21","close":9149.1318},{"date":"2019-02-22","close":8889.2139},{"date":"2019-02-25","close":8681.2803},{"date":"2019-02-26","close":8603.3027},{"date":"2019-02-27","close":8629.2969},{"date":"2019-02-28","close":8629.2969},{"date":"2019-03-04","close":8655.2881},{"date":"2019-03-05","close":9201.1162},{"date":"2019-03-06","close":9175.125},{"date":"2019-03-07","close":8837.2305},{"date":"2019-03-08","close":8499.3359},{"date":"2019-03-11","close":8291.4014},{"date":"2019-03-12","close":8343.3857},{"date":"2019-03-13","close":8707.2725},{"date":"2019-03-14","close":10396.7412},{"date":"2019-03-15","close":9876.9043},{"date":"2019-03-18","close":9824.9199},{"date":"2019-03-19","close":9642.9785},{"date":"2019-03-20","close":9772.9375},{"date":"2019-03-21","close":9513.0176},{"date":"2019-03-22","close":9409.0518},{"date":"2019-03-25","close":9097.1494},{"date":"2019-03-26","close":9616.9863},{"date":"2019-03-27","close":9980.873},{"date":"2019-03-28","close":9616.9863},{"date":"2019-03-29","close":9980.873},{"date":"2019-04-01","close":10032.8555},{"date":"2019-04-02","close":9798.9307},{"date":"2019-04-03","close":9824.9199},{"date":"2019-04-04","close":9694.9629},{"date":"2019-04-05","close":10474.7188},{"date":"2019-04-08","close":10786.6201},{"date":"2019-04-09","close":11150.5049},{"date":"2019-04-10","close":10890.5869},{"date":"2019-04-11","close":11956.252},{"date":"2019-04-12","close":12502.0811},{"date":"2019-04-15","close":13437.7881},{"date":"2019-04-16","close":13749.6904},{"date":"2019-04-17","close":12969.9346},{"date":"2019-04-18","close":12839.9766},{"date":"2019-04-19","close":14685.3965},{"date":"2019-04-22","close":14503.4531},{"date":"2019-04-23","close":14061.5928},{"date":"2019-04-24","close":13645.7236},{"date":"2019-04-25","close":13489.7725},{"date":"2019-04-26","close":13281.8379},{"date":"2019-04-29","close":13801.6738},{"date":"2019-04-30","close":13593.7402},{"date":"2019-05-02","close":13385.8047},{"date":"2019-05-03","close":13177.8711},{"date":"2019-05-07","close":12710.0166},{"date":"2019-05-08","close":13359.8145},{"date":"2019-05-09","close":13515.7637},{"date":"2019-05-10","close":13359.8145},{"date":"2019-05-13","close":12528.0742},{"date":"2019-05-14","close":12891.96},{"date":"2019-05-15","close":12658.0332},{"date":"2019-05-16","close":12138.1963},{"date":"2019-05-17","close":12190.1797},{"date":"2019-05-20","close":12294.1484},{"date":"2019-05-21","close":12502.0811},{"date":"2019-05-22","close":13437.7881},{"date":"2019-05-23","close":13879.6504},{"date":"2019-05-24","close":13983.6172},{"date":"2019-05-27","close":13073.9023},{"date":"2019-05-28","close":12995.9287},{"date":"2019-05-29","close":12736.0078},{"date":"2019-05-30","close":12684.0244},{"date":"2019-05-31","close":12554.0674},{"date":"2019-06-03","close":11826.2949},{"date":"2019-06-04","close":12216.1709},{"date":"2019-06-05","close":12372.1221},{"date":"2019-06-07","close":12787.9922},{"date":"2019-06-10","close":12943.9443},{"date":"2019-06-11","close":13203.8623},{"date":"2019-06-12","close":13177.8711},{"date":"2019-06-13","close":13099.8955},{"date":"2019-06-14","close":13541.7559},{"date":"2019-06-17","close":13671.7158},{"date":"2019-06-18","close":13905.6426},{"date":"2019-06-19","close":13489.7725},{"date":"2019-06-20","close":13229.8535},{"date":"2019-06-21","close":13203.8623},{"date":"2019-06-24","close":12865.9688},{"date":"2019-06-25","close":12943.9443},{"date":"2019-06-26","close":12580.0576},{"date":"2019-06-27","close":12476.0898},{"date":"2019-06-28","close":12502.0811},{"date":"2019-07-01","close":12242.1641},{"date":"2019-07-02","close":12216.1709},{"date":"2019-07-03","close":12372.1221},{"date":"2019-07-04","close":12242.1641},{"date":"2019-07-05","close":12112.2041},{"date":"2019-07-08","close":11280.4648},{"date":"2019-07-09","close":10708.6445},{"date":"2019-07-10","close":11124.5137},{"date":"2019-07-11","close":11020.5469},{"date":"2019-07-12","close":10578.6846},{"date":"2019-07-15","close":10552.6934},{"date":"2019-07-16","close":10708.6445},{"date":"2019-07-17","close":10760.6289},{"date":"2019-07-18","close":10578.6846},{"date":"2019-07-19","close":10734.6367},{"date":"2019-07-22","close":10552.6934},{"date":"2019-07-23","close":10890.5869},{"date":"2019-07-24","close":10552.6934},{"date":"2019-07-25","close":10188.8057},{"date":"2019-07-26","close":9954.8809},{"date":"2019-07-29","close":9876.9043},{"date":"2019-07-30","close":10214.7988},{"date":"2019-07-31","close":10292.7744},{"date":"2019-08-01","close":9980.873},{"date":"2019-08-02","close":9928.8877},{"date":"2019-08-05","close":9616.9863},{"date":"2019-08-06","close":9357.0674},{"date":"2019-08-07","close":9720.9551},{"date":"2019-08-08","close":10058.8477},{"date":"2019-08-09","close":10760.6289},{"date":"2019-08-12","close":10630.6689},{"date":"2019-08-13","close":10396.7412},{"date":"2019-08-14","close":10604.6768},{"date":"2019-08-16","close":10526.7012},{"date":"2019-08-19","close":11124.5137},{"date":"2019-08-20","close":11800.3027},{"date":"2019-08-21","close":11774.3105},{"date":"2019-08-22","close":11488.4004},{"date":"2019-08-23","close":11462.4072},{"date":"2019-08-26","close":11228.4814},{"date":"2019-08-27","close":11384.4326},{"date":"2019-08-28","close":11410.4238},{"date":"2019-08-29","close":11410.4238},{"date":"2019-08-30","close":11514.3916},{"date":"2019-09-02","close":11618.3584},{"date":"2019-09-03","close":11540.3848},{"date":"2019-09-04","close":12346.1309},{"date":"2019-09-05","close":12112.2041},{"date":"2019-09-06","close":12086.2139},{"date":"2019-09-09","close":12034.2285},{"date":"2019-09-10","close":11956.252},{"date":"2019-09-11","close":11982.2441},{"date":"2019-09-16","close":12008.2373},{"date":"2019-09-17","close":12242.1641},{"date":"2019-09-18","close":12138.1963},{"date":"2019-09-19","close":11878.2773},{"date":"2019-09-20","close":11956.252},{"date":"2019-09-23","close":11852.2861},{"date":"2019-09-24","close":11696.334},{"date":"2019-09-25","close":11358.4404},{"date":"2019-09-26","close":11332.4492},{"date":"2019-09-27","close":11488.4004},{"date":"2019-09-30","close":11358.4404},{"date":"2019-10-01","close":11332.4492},{"date":"2019-10-02","close":11280.4648},{"date":"2019-10-04","close":10890.5869},{"date":"2019-10-07","close":11098.5225},{"date":"2019-10-08","close":11072.5303},{"date":"2019-10-10","close":11176.498},{"date":"2019-10-11","close":11358.4404},{"date":"2019-10-14","close":11462.4072},{"date":"2019-10-15","close":11462.4072},{"date":"2019-10-16","close":11046.5381},{"date":"2019-10-17","close":11176.498},{"date":"2019-10-18","close":11228.4814},{"date":"2019-10-21","close":11124.5137},{"date":"2019-10-22","close":11306.4561},{"date":"2019-10-23","close":11046.5381},{"date":"2019-10-24","close":10994.5547},{"date":"2019-10-25","close":11072.5303},{"date":"2019-10-28","close":11202.4893},{"date":"2019-10-29","close":11176.498},{"date":"2019-10-30","close":10786.6201},{"date":"2019-10-31","close":10682.6514},{"date":"2019-11-01","close":11020.5469},{"date":"2019-11-04","close":11228.4814},{"date":"2019-11-05","close":11280.4648},{"date":"2019-11-06","close":12138.1963},{"date":"2019-11-07","close":12112.2041},{"date":"2019-11-08","close":11956.252},{"date":"2019-11-11","close":11904.2695},{"date":"2019-11-12","close":12034.2285},{"date":"2019-11-13","close":11800.3027},{"date":"2019-11-14","close":11904.2695},{"date":"2019-11-15","close":12424.1055},{"date":"2019-11-18","close":12450.0986},{"date":"2019-11-19","close":12606.0498},{"date":"2019-11-20","close":12242.1641},{"date":"2019-11-21","close":11852.2861},{"date":"2019-11-22","close":11800.3027},{"date":"2019-11-25","close":11644.3516},{"date":"2019-11-26","close":11410.4238},{"date":"2019-11-27","close":11410.4238},{"date":"2019-11-28","close":11332.4492},{"date":"2019-11-29","close":11176.498},{"date":"2019-12-02","close":11748.3184},{"date":"2019-12-03","close":11696.334},{"date":"2019-12-04","close":11462.4072},{"date":"2019-12-05","close":11254.4736},{"date":"2019-12-06","close":11462.4072},{"date":"2019-12-09","close":11436.416},{"date":"2019-12-10","close":11592.3662},{"date":"2019-12-11","close":11592.3662},{"date":"2019-12-12","close":11878.2773},{"date":"2019-12-13","close":11956.252},{"date":"2019-12-16","close":11904.2695},{"date":"2019-12-17","close":12476.0898},{"date":"2019-12-18","close":12450.0986},{"date":"2019-12-19","close":12476.0898},{"date":"2019-12-20","close":12762.0},{"date":"2019-12-23","close":12762.0},{"date":"2019-12-24","close":12736.0078},{"date":"2019-12-26","close":12917.9521},{"date":"2019-12-27","close":13151.8789},{"date":"2019-12-30","close":13073.9023},{"date":"2020-01-02","close":13099.8955},{"date":"2020-01-03","close":13073.9023},{"date":"2020-01-06","close":12943.9443},{"date":"2020-01-07","close":13489.7725},{"date":"2020-01-08","close":12943.9443},{"date":"2020-01-09","close":13541.7559},{"date":"2020-01-10","close":14295.5205},{"date":"2020-01-13","close":14529.4463},{"date":"2020-01-14","close":14659.4062},{"date":"2020-01-15","close":15543.1299},{"date":"2020-01-16","close":15205.2363},{"date":"2020-01-17","close":15153.252},{"date":"2020-01-20","close":14815.3564},{"date":"2020-01-21","close":14997.2988},{"date":"2020-01-22","close":15283.2109},{"date":"2020-01-23","close":15205.2363},{"date":"2020-01-28","close":14815.3564},{"date":"2020-01-29","close":15049.2842},{"date":"2020-01-30","close":14503.4531},{"date":"2020-01-31","close":14945.3164},{"date":"2020-02-03","close":14789.3652},{"date":"2020-02-04","close":14295.5205},{"date":"2020-02-05","close":14217.5449},{"date":"2020-02-06","close":14399.4883},{"date":"2020-02-07","close":14243.5352},{"date":"2020-02-10","close":13983.6172},{"date":"2020-02-11","close":13983.6172},{"date":"2020-02-12","close":15335.1934},{"date":"2020-02-13","close":15335.1934},{"date":"2020-02-14","close":14997.2988},{"date":"2020-02-17","close":15153.252},{"date":"2020-02-18","close":14867.3418},{"date":"2020-02-19","close":15153.252},{"date":"2020-02-20","close":14633.415},{"date":"2020-02-21","close":14035.6016},{"date":"2020-02-24","close":13567.749},{"date":"2020-02-25","close":13931.6348},{"date":"2020-02-26","close":13645.7236},{"date":"2020-02-27","close":13333.8223},{"date":"2020-02-28","close":12268.1562},{"date":"2020-03-02","close":12917.9521},{"date":"2020-03-03","close":12839.9766},{"date":"2020-03-04","close":12787.9922},{"date":"2020-03-05","close":12762.0},{"date":"2020-03-06","close":12502.0811},{"date":"2020-03-09","close":11618.3584},{"date":"2020-03-10","close":11332.4492},{"date":"2020-03-11","close":10682.6514},{"date":"2020-03-12","close":9798.9307},{"date":"2020-03-13","close":8421.3604},{"date":"2020-03-16","close":7745.5723},{"date":"2020-03-17","close":7563.6299},{"date":"2020-03-18","close":7433.6709},{"date":"2020-03-19","close":5900.1514},{"date":"2020-03-20","close":6939.8252},{"date":"2020-03-23","close":6497.9644},{"date":"2020-03-24","close":7381.6865},{"date":"2020-03-25","close":7927.5161},{"date":"2020-03-26","close":8473.3447},{"date":"2020-03-27","close":8447.3525},{"date":"2020-03-30","close":8577.3115},{"date":"2020-03-31","close":9123.1396},{"date":"2020-04-01","close":9045.165},{"date":"2020-04-02","close":9149.1318},{"date":"2020-04-03","close":9227.1074},{"date":"2020-04-06","close":9357.0674},{"date":"2020-04-07","close":9487.0273},{"date":"2020-04-08","close":9668.9688},{"date":"2020-04-09","close":9616.9863},{"date":"2020-04-10","close":9565.0029},{"date":"2020-04-13","close":9149.1318},{"date":"2020-04-14","close":9409.0518},{"date":"2020-04-16","close":10084.8398},{"date":"2020-04-17","close":10838.6035},{"date":"2020-04-20","close":10812.6123},{"date":"2020-04-21","close":11072.5303},{"date":"2020-04-22","close":11592.3662},{"date":"2020-04-23","close":12839.9766},{"date":"2020-04-24","close":13099.8955},{"date":"2020-04-27","close":13827.667},{"date":"2020-04-28","close":13515.7637},{"date":"2020-04-29","close":13489.7725},{"date":"2020-05-04","close":13073.9023},{"date":"2020-05-06","close":13073.9023},{"date":"2020-05-07","close":13203.8623},{"date":"2020-05-08","close":13411.7969},{"date":"2020-05-11","close":13333.8223},{"date":"2020-05-12","close":13125.8857},{"date":"2020-05-13","close":12502.0811},{"date":"2020-05-14","close":12372.1221},{"date":"2020-05-15","close":12502.0811},{"date":"2020-05-18","close":11982.2441},{"date":"2020-05-19","close":11696.334},{"date":"2020-05-20","close":12865.9688},{"date":"2020-05-21","close":13307.8311},{"date":"2020-05-22","close":12710.0166},{"date":"2020-05-25","close":13463.7812},{"date":"2020-05-26","close":13385.8047},{"date":"2020-05-27","close":14425.4805},{"date":"2020-05-28","close":14165.5615},{"date":"2020-05-29","close":14919.3262},{"date":"2020-06-01","close":16166.9346},{"date":"2020-06-02","close":15621.1055},{"date":"2020-06-03","close":15491.1445},{"date":"2020-06-04","close":15855.0322},{"date":"2020-06-05","close":15465.1533},{"date":"2020-06-08","close":15231.2285},{"date":"2020-06-09","close":15023.293},{"date":"2020-06-10","close":15751.0645},{"date":"2020-06-11","close":16062.9668},{"date":"2020-06-12","close":15699.0791},{"date":"2020-06-15","close":14997.2988},{"date":"2020-06-16","close":16894.7051},{"date":"2020-06-17","close":16426.8516},{"date":"2020-06-18","close":16062.9668},{"date":"2020-06-19","close":15855.0322},{"date":"2020-06-22","close":16374.8682},{"date":"2020-06-23","close":16088.957},{"date":"2020-06-24","close":16296.8936},{"date":"2020-06-25","close":16374.8682},{"date":"2020-06-26","close":16842.7207},{"date":"2020-06-29","close":17752.4375},{"date":"2020-06-30","close":17596.4844},{"date":"2020-07-01","close":17154.623},{"date":"2020-07-02","close":17986.3652},{"date":"2020-07-03","close":18090.3301},{"date":"2020-07-06","close":17882.3984},{"date":"2020-07-07","close":17492.5176},{"date":"2020-07-08","close":16894.7051},{"date":"2020-07-09","close":17284.582},{"date":"2020-07-10","close":16634.7871},{"date":"2020-07-13","close":16790.7383},{"date":"2020-07-14","close":16166.9346},{"date":"2020-07-15","close":16426.8516},{"date":"2020-07-16","close":16270.8994},{"date":"2020-07-17","close":16764.7441},{"date":"2020-07-20","close":17362.5605},{"date":"2020-07-21","close":17414.5449},{"date":"2020-07-22","close":17648.4688},{"date":"2020-07-23","close":17960.373},{"date":"2020-07-24","close":19727.8164},{"date":"2020-07-27","close":21651.2168},{"date":"2020-07-28","close":20689.5156},{"date":"2020-07-29","close":20793.4824},{"date":"2020-07-30","close":21209.3535},{"date":"2020-07-31","close":20351.6191},{"date":"2020-08-03","close":20741.5},{"date":"2020-08-04","close":20819.4766},{"date":"2020-08-05","close":21781.1738},{"date":"2020-08-06","close":21729.1914},{"date":"2020-08-07","close":22119.0684},{"date":"2020-08-10","close":21729.1914},{"date":"2020-08-11","close":21677.207},{"date":"2020-08-12","close":20819.4766},{"date":"2020-08-13","close":21027.4141},{"date":"2020-08-14","close":22197.0449},{"date":"2020-08-18","close":21469.2734},{"date":"2020-08-19","close":23314.6914},{"date":"2020-08-20","close":22041.0938},{"date":"2020-08-21","close":23392.668},{"date":"2020-08-24","close":23236.7168},{"date":"2020-08-25","close":24874.2051},{"date":"2020-08-26","close":25783.9199},{"date":"2020-08-27","close":26043.8379},{"date":"2020-08-28","close":28591.041},{"date":"2020-08-31","close":28175.1719},{"date":"2020-09-01","close":27811.2852},{"date":"2020-09-02","close":28175.1719},{"date":"2020-09-03","close":27135.498},{"date":"2020-09-04","close":27915.25},{"date":"2020-09-07","close":27863.2695},{"date":"2020-09-08","close":26979.5449},{"date":"2020-09-09","close":26355.7422},{"date":"2020-09-10","close":27135.498},{"date":"2020-09-11","close":27343.4316},{"date":"2020-09-14","close":27135.498},{"date":"2020-09-15","close":27083.5117},{"date":"2020-09-16","close":26927.5625},{"date":"2020-09-17","close":26511.6914},{"date":"2020-09-18","close":26043.8379},{"date":"2020-09-21","close":23600.6055},{"date":"2020-09-22","close":24354.3672},{"date":"2020-09-23","close":23132.752},{"date":"2020-09-24","close":22093.0762},{"date":"2020-09-25","close":21937.125},{"date":"2020-09-28","close":23106.7578},{"date":"2020-09-29","close":22820.8477},{"date":"2020-10-05","close":24952.1797},{"date":"2020-10-06","close":24640.2773},{"date":"2020-10-07","close":24692.2617},{"date":"2020-10-08","close":24432.3418},{"date":"2020-10-12","close":23964.4883},{"date":"2020-10-13","close":23392.668},{"date":"2020-10-14","close":22638.9062},{"date":"2020-10-15","close":22015.0996},{"date":"2020-10-16","close":21209.3535},{"date":"2020-10-19","close":20793.4824},{"date":"2020-10-20","close":20949.4375},{"date":"2020-10-21","close":21677.207},{"date":"2020-10-22","close":21417.2891},{"date":"2020-10-23","close":21053.4023},{"date":"2020-10-26","close":20299.6387},{"date":"2020-10-27","close":20195.6719},{"date":"2020-10-28","close":21235.3438},{"date":"2020-10-29","close":21001.418},{"date":"2020-10-30","close":20793.4824},{"date":"2020-11-02","close":20507.5742},{"date":"2020-11-03","close":20767.4902},{"date":"2020-11-04","close":21937.125},{"date":"2020-11-05","close":21937.125},{"date":"2020-11-06","close":22197.0449},{"date":"2020-11-09","close":22716.8809},{"date":"2020-11-10","close":22301.0098},{"date":"2020-11-11","close":22378.9863},{"date":"2020-11-12","close":22664.8984},{"date":"2020-11-13","close":23938.4961},{"date":"2020-11-16","close":24172.4277},{"date":"2020-11-17","close":24380.3594},{"date":"2020-11-18","close":24380.3594},{"date":"2020-11-19","close":24952.1797},{"date":"2020-11-20","close":24718.2539},{"date":"2020-11-23","close":23964.4883},{"date":"2020-11-24","close":24120.4395},{"date":"2020-11-25","close":23366.6777},{"date":"2020-11-26","close":23756.5547},{"date":"2020-11-27","close":24666.2715},{"date":"2020-11-30","close":25809.9141},{"date":"2020-12-01","close":26095.8223},{"date":"2020-12-02","close":25757.9277},{"date":"2020-12-03","close":25498.0078},{"date":"2020-12-04","close":25056.1484},{"date":"2020-12-07","close":24484.3281},{"date":"2020-12-08","close":24458.334},{"date":"2020-12-09","close":23938.4961},{"date":"2020-12-10","close":24172.4277},{"date":"2020-12-11","close":24172.4277},{"date":"2020-12-14","close":25056.1484},{"date":"2020-12-15","close":25290.0762},{"date":"2020-12-16","close":25108.1348},{"date":"2020-12-17","close":24562.3047},{"date":"2020-12-18","close":24588.2969},{"date":"2020-12-21","close":25186.1094},{"date":"2020-12-22","close":24432.3418},{"date":"2020-12-23","close":24562.3047},{"date":"2020-12-24","close":24848.2109},{"date":"2020-12-28","close":25030.1562},{"date":"2020-12-29","close":26927.5625},{"date":"2020-12-30","close":28071.2031},{"date":"2021-01-04","close":27707.3164},{"date":"2021-01-05","close":27031.5273},{"date":"2021-01-06","close":26459.707},{"date":"2021-01-07","close":26511.6914},{"date":"2021-01-08","close":25809.9141},{"date":"2021-01-11","close":24900.1973},{"date":"2021-01-12","close":24640.2773},{"date":"2021-01-13","close":24614.2871},{"date":"2021-01-14","close":24380.3594},{"date":"2021-01-15","close":24874.2051},{"date":"2021-01-18","close":24432.3418},{"date":"2021-01-19","close":24692.2617},{"date":"2021-01-20","close":25498.0078},{"date":"2021-01-21","close":25030.1562},{"date":"2021-01-22","close":24666.2715},{"date":"2021-01-25","close":24588.2969},{"date":"2021-01-26","close":24302.3828},{"date":"2021-01-27","close":24250.4004},{"date":"2021-01-28","close":23574.6133},{"date":"2021-01-29","close":22482.9531},{"date":"2021-02-01","close":23028.7832},{"date":"2021-02-02","close":23912.5039},{"date":"2021-02-03","close":25264.084},{"date":"2021-02-04","close":26095.8223},{"date":"2021-02-05","close":25394.041},{"date":"2021-02-08","close":27083.5117},{"date":"2021-02-09","close":27291.4473},{"date":"2021-02-10","close":26771.6094},{"date":"2021-02-15","close":29370.793},{"date":"2021-02-16","close":29734.6836},{"date":"2021-02-17","close":30098.5684},{"date":"2021-02-18","close":28643.0234},{"date":"2021-02-19","close":29370.793},{"date":"2021-02-22","close":28435.0898},{"date":"2021-02-23","close":28227.1543},{"date":"2021-02-24","close":27135.498},{"date":"2021-02-25","close":28227.1543},{"date":"2021-02-26","close":26771.6094},{"date":"2021-03-02","close":27031.5273},{"date":"2021-03-03","close":26615.6621},{"date":"2021-03-04","close":25731.9375},{"date":"2021-03-05","close":25601.9785},{"date":"2021-03-08","close":25342.0586},{"date":"2021-03-09","close":26043.8379},{"date":"2021-03-10","close":25939.8691},{"date":"2021-03-11","close":27603.3477},{"date":"2021-03-12","close":29006.9062},{"date":"2021-03-15","close":28798.9766},{"date":"2021-03-16","close":29838.6523},{"date":"2021-03-17","close":30098.5684},{"date":"2021-03-18","close":29474.7656},{"date":"2021-03-19","close":28695.0078},{"date":"2021-03-22","close":29526.7461},{"date":"2021-03-23","close":29630.7129},{"date":"2021-03-24","close":30982.2891},{"date":"2021-03-25","close":30826.3398},{"date":"2021-03-26","close":31294.1934},{"date":"2021-03-29","close":31450.1465},{"date":"2021-03-30","close":30930.3066},{"date":"2021-03-31","close":31346.1797},{"date":"2021-04-01","close":31969.9844},{"date":"2021-04-02","close":30878.3203},{"date":"2021-04-05","close":30514.4375},{"date":"2021-04-06","close":30150.5488},{"date":"2021-04-07","close":29474.7656},{"date":"2021-04-08","close":29526.7461},{"date":"2021-04-09","close":30514.4375},{"date":"2021-04-12","close":29890.6328},{"date":"2021-04-13","close":29474.7656},{"date":"2021-04-14","close":29942.6152},{"date":"2021-04-15","close":29110.8789},{"date":"2021-04-16","close":28954.9277},{"date":"2021-04-19","close":28902.9414},{"date":"2021-04-20","close":29422.7812},{"date":"2021-04-21","close":29786.6621},{"date":"2021-04-22","close":29734.6836},{"date":"2021-04-23","close":29474.7656},{"date":"2021-04-26","close":29474.7656},{"date":"2021-04-27","close":29006.9062},{"date":"2021-04-28","close":29006.9062},{"date":"2021-04-29","close":28746.9922},{"date":"2021-04-30","close":29110.8789},{"date":"2021-05-03","close":28019.2188},{"date":"2021-05-04","close":27811.2852},{"date":"2021-05-06","close":27863.2695},{"date":"2021-05-07","close":28071.2031},{"date":"2021-05-10","close":27915.25},{"date":"2021-05-11","close":28123.1855},{"date":"2021-05-12","close":30410.4727},{"date":"2021-05-13","close":29526.7461},{"date":"2021-05-14","close":28954.9277},{"date":"2021-05-17","close":28123.1855},{"date":"2021-05-18","close":29058.8926},{"date":"2021-05-20","close":28487.0703},{"date":"2021-05-21","close":28071.2031},{"date":"2021-05-24","close":28071.2031},{"date":"2021-05-25","close":28331.123},{"date":"2021-05-26","close":28539.0566},{"date":"2021-05-27","close":28695.0078},{"date":"2021-05-28","close":28071.2031},{"date":"2021-05-31","close":28383.1035},{"date":"2021-06-01","close":28383.1035},{"date":"2021-06-02","close":28539.0566},{"date":"2021-06-03","close":28695.0078},{"date":"2021-06-04","close":28643.0234},{"date":"2021-06-07","close":28487.0703},{"date":"2021-06-08","close":27551.3652},{"date":"2021-06-09","close":26979.5449},{"date":"2021-06-10","close":27135.498},{"date":"2021-06-11","close":28487.0703},{"date":"2021-06-14","close":28279.1367},{"date":"2021-06-15","close":29058.8926},{"date":"2021-06-16","close":29162.8594},{"date":"2021-06-17","close":29630.7129},{"date":"2021-06-18","close":29422.7812},{"date":"2021-06-21","close":28954.9277},{"date":"2021-06-22","close":28954.9277},{"date":"2021-06-23","close":29630.7129},{"date":"2021-06-24","close":29266.8301},{"date":"2021-06-25","close":29214.8457},{"date":"2021-06-28","close":29110.8789},{"date":"2021-06-29","close":29370.793},{"date":"2021-06-30","close":29370.793},{"date":"2021-07-01","close":28850.9609},{"date":"2021-07-02","close":28487.0703},{"date":"2021-07-05","close":28487.0703},{"date":"2021-07-06","close":28071.2031},{"date":"2021-07-07","close":27759.3008},{"date":"2021-07-08","close":27187.4805},{"date":"2021-07-09","close":27603.3477},{"date":"2021-07-12","close":27811.2852},{"date":"2021-07-13","close":27759.3008},{"date":"2021-07-14","close":27759.3008},{"date":"2021-07-15","close":27759.3008},{"date":"2021-07-16","close":27811.2852},{"date":"2021-07-19","close":27707.3164},{"date":"2021-07-20","close":27083.5117},{"date":"2021-07-21","close":26823.5938},{"date":"2021-07-22","close":27083.5117},{"date":"2021-07-23","close":27551.3652},{"date":"2021-07-26","close":27551.3652},{"date":"2021-07-27","close":27343.4316},{"date":"2021-07-28","close":27343.4316},{"date":"2021-07-29","close":27187.4805},{"date":"2021-07-30","close":26927.5625},{"date":"2021-08-02","close":26719.6289},{"date":"2021-08-03","close":27083.5117},{"date":"2021-08-04","close":27031.5273},{"date":"2021-08-05","close":27395.4141},{"date":"2021-08-06","close":27759.3008},{"date":"2021-08-09","close":27551.3652},{"date":"2021-08-10","close":26927.5625},{"date":"2021-08-11","close":26875.5762},{"date":"2021-08-12","close":27135.498},{"date":"2021-08-13","close":26615.6621},{"date":"2021-08-17","close":26147.8047},{"date":"2021-08-18","close":26355.7422},{"date":"2021-08-19","close":25965.8633},{"date":"2021-08-20","close":25108.1348},{"date":"2021-08-23","close":25965.8633},{"date":"2021-08-24","close":26407.7246},{"date":"2021-08-25","close":26511.6914},{"date":"2021-08-26","close":26511.6914},{"date":"2021-08-27","close":26355.7422},{"date":"2021-08-30","close":26355.7422},{"date":"2021-08-31","close":26199.791},{"date":"2021-09-01","close":26511.6914},{"date":"2021-09-02","close":25991.8574},{"date":"2021-09-03","close":25991.8574},{"date":"2021-09-06","close":25757.9277},{"date":"2021-09-07","close":25757.9277},{"date":"2021-09-08","close":25549.9922},{"date":"2021-09-09","close":25316.0664},{"date":"2021-09-10","close":25316.0664},{"date":"2021-09-13","close":24796.2305},{"date":"2021-09-14","close":24900.1973},{"date":"2021-09-15","close":26095.8223},{"date":"2021-09-16","close":25420.0332},{"date":"2021-09-17","close":25498.0078},{"date":"2021-09-23","close":25316.0664},{"date":"2021-09-24","close":24952.1797},{"date":"2021-09-27","close":24952.1797},{"date":"2021-09-28","close":24276.3926},{"date":"2021-09-29","close":23860.5254},{"date":"2021-09-30","close":24302.3828},{"date":"2021-10-01","close":24120.4395},{"date":"2021-10-05","close":23652.5898},{"date":"2021-10-06","close":22924.8145},{"date":"2021-10-07","close":23288.7031},{"date":"2021-10-08","close":22950.8066},{"date":"2021-10-12","close":22690.8887},{"date":"2021-10-13","close":23080.7695},{"date":"2021-10-14","close":23652.5898},{"date":"2021-10-15","close":24848.2109},{"date":"2021-10-18","close":25316.0664},{"date":"2021-10-19","close":24588.2969},{"date":"2021-10-20","close":24848.2109},{"date":"2021-10-21","close":25004.1621},{"date":"2021-10-22","close":24744.2441},{"date":"2021-10-25","close":24692.2617},{"date":"2021-10-26","close":24718.2539},{"date":"2021-10-27","close":24302.3828},{"date":"2021-10-28","close":24120.4395},{"date":"2021-10-29","close":24016.4746},{"date":"2021-11-01","close":24042.4648},{"date":"2021-11-02","close":24718.2539},{"date":"2021-11-03","close":24406.3516},{"date":"2021-11-04","close":24172.4277},{"date":"2021-11-05","close":23860.5254},{"date":"2021-11-08","close":23938.4961},{"date":"2021-11-09","close":24016.4746},{"date":"2021-11-10","close":24120.4395},{"date":"2021-11-11","close":24146.4316},{"date":"2021-11-12","close":24458.334},{"date":"2021-11-15","close":25030.1562},{"date":"2021-11-16","close":25108.1348},{"date":"2021-11-17","close":24796.2305},{"date":"2021-11-18","close":24718.2539},{"date":"2021-11-19","close":24848.2109},{"date":"2021-11-22","close":25368.0488},{"date":"2021-11-23","close":24978.1738},{"date":"2021-11-24","close":24510.3184},{"date":"2021-11-25","close":24510.3184},{"date":"2021-11-26","close":24484.3281},{"date":"2021-11-29","close":24250.4004},{"date":"2021-11-30","close":24068.457},{"date":"2021-12-01","close":23912.5039},{"date":"2021-12-02","close":24302.3828},{"date":"2021-12-03","close":24354.3672},{"date":"2021-12-06","close":24328.375},{"date":"2021-12-07","close":24484.3281},{"date":"2021-12-08","close":25004.1621},{"date":"2021-12-09","close":24848.2109},{"date":"2021-12-10","close":24848.2109},{"date":"2021-12-13","close":25679.9531},{"date":"2021-12-14","close":25472.0156},{"date":"2021-12-15","close":25394.041},{"date":"2021-12-16","close":25212.0996},{"date":"2021-12-17","close":24978.1738},{"date":"2021-12-20","close":26459.707},{"date":"2021-12-21","close":26147.8047},{"date":"2021-12-22","close":25991.8574},{"date":"2021-12-23","close":25913.8809},{"date":"2021-12-24","close":25939.8691},{"date":"2021-12-27","close":25653.9609},{"date":"2021-12-28","close":25549.9922},{"date":"2021-12-29","close":26484.8789},{"date":"2021-12-30","close":27909.3652},{"date":"2022-01-03","close":32412.0},{"date":"2022-01-04","close":27276.2578},{"date":"2022-01-05","close":27434.5352},{"date":"2022-01-06","close":26537.6367},{"date":"2022-01-07","close":27381.7773},{"date":"2022-01-10","close":26959.707},{"date":"2022-01-11","close":27117.9824},{"date":"2022-01-12","close":27170.7402},{"date":"2022-01-13","close":26115.5664},{"date":"2022-01-14","close":26168.3281},{"date":"2022-01-17","close":25746.2559},{"date":"2022-01-18","close":25561.6016},{"date":"2022-01-19","close":25113.1484},{"date":"2022-01-20","close":25245.0469},{"date":"2022-01-21","close":25113.1484},{"date":"2022-01-24","close":24374.5293},{"date":"2022-01-25","close":24216.2539},{"date":"2022-01-26","close":24216.2539},{"date":"2022-01-27","close":22369.6973},{"date":"2022-01-28","close":23319.3574},{"date":"2022-02-03","close":23662.2852},{"date":"2022-02-04","close":23767.8066},{"date":"2022-02-07","close":24321.7715},{"date":"2022-02-08","close":24321.7715},{"date":"2022-02-09","close":23398.4941},{"date":"2022-02-10","close":23108.3203},{"date":"2022-02-11","close":22976.4238},{"date":"2022-02-14","close":22501.5938},{"date":"2022-02-15","close":22422.457},{"date":"2022-02-16","close":22686.248},{"date":"2022-02-17","close":22580.7324},{"date":"2022-02-18","close":22554.3535},{"date":"2022-02-21","close":22818.1445},{"date":"2022-02-22","close":22818.1445},{"date":"2022-02-23","close":22818.1445},{"date":"2022-02-24","close":22185.043},{"date":"2022-02-25","close":22527.9727},{"date":"2022-02-28","close":22527.9727},{"date":"2022-03-02","close":22527.9727},{"date":"2022-03-03","close":22659.8711},{"date":"2022-03-04","close":22659.8711},{"date":"2022-03-07","close":22211.4219},{"date":"2022-03-08","close":22079.5254},{"date":"2022-03-10","close":22079.5254},{"date":"2022-03-11","close":22422.457},{"date":"2022-03-14","close":22264.1816},{"date":"2022-03-15","close":22264.1816},{"date":"2022-03-16","close":22264.1816},{"date":"2022-03-17","close":22264.1816},{"date":"2022-03-18","close":22475.2168},{"date":"2022-03-21","close":22475.2168},{"date":"2022-03-22","close":22686.248},{"date":"2022-03-23","close":22448.834},{"date":"2022-03-24","close":22264.1816},{"date":"2022-03-25","close":22158.666},{"date":"2022-03-28","close":22580.7324},{"date":"2022-03-29","close":22712.6289},{"date":"2022-03-30","close":22870.9062},{"date":"2022-03-31","close":22976.4238},{"date":"2022-04-01","close":23424.873},{"date":"2022-04-04","close":22765.3867},{"date":"2022-04-05","close":22053.1445},{"date":"2022-04-06","close":21472.8027},{"date":"2022-04-07","close":20470.3828},{"date":"2022-04-08","close":20206.5898},{"date":"2022-04-11","close":20285.7285},{"date":"2022-04-12","close":19731.7637},{"date":"2022-04-13","close":19599.8652},{"date":"2022-04-14","close":19520.7266},{"date":"2022-04-15","close":19626.2422},{"date":"2022-04-18","close":19626.2422},{"date":"2022-04-19","close":19731.7637},{"date":"2022-04-20","close":19969.1758},{"date":"2022-04-21","close":20180.2109},{"date":"2022-04-22","close":20048.3145},{"date":"2022-04-25","close":19573.4863},{"date":"2022-04-26","close":20074.6914},{"date":"2022-04-27","close":19784.5215},{"date":"2022-04-28","close":20048.3145},{"date":"2022-04-29","close":20364.8652},{"date":"2022-05-02","close":20206.5898},{"date":"2022-05-03","close":20127.4531},{"date":"2022-05-04","close":19942.7969},{"date":"2022-05-06","close":19863.6602},{"date":"2022-05-09","close":22676.0},{"date":"2022-05-10","close":18307.2754},{"date":"2022-05-11","close":18465.5527},{"date":"2022-05-12","close":17937.9648},{"date":"2022-05-13","close":18069.8613},{"date":"2022-05-16","close":18175.3789},{"date":"2022-05-17","close":17700.5508},{"date":"2022-05-18","close":17463.1367},{"date":"2022-05-19","close":17436.7598},{"date":"2022-05-20","close":17595.0332},{"date":"2022-05-23","close":17911.5859},{"date":"2022-05-24","close":17252.1016},{"date":"2022-05-25","close":17146.584},{"date":"2022-05-26","close":16988.3086},{"date":"2022-05-27","close":16750.8926},{"date":"2022-05-30","close":17252.1016},{"date":"2022-05-31","close":17489.5176},{"date":"2022-06-02","close":17357.6211},{"date":"2022-06-03","close":17384.0},{"date":"2022-06-07","close":18623.8262},{"date":"2022-06-08","close":18808.4824},{"date":"2022-06-09","close":18491.9316},{"date":"2022-06-10","close":19256.9355},{"date":"2022-06-13","close":18650.209},{"date":"2022-06-14","close":18386.4141},{"date":"2022-06-15","close":17990.7227},{"date":"2022-06-16","close":18017.1035},{"date":"2022-06-17","close":17542.2754},{"date":"2022-06-20","close":17806.0684},{"date":"2022-06-21","close":18677.5625},{"date":"2022-06-22","close":16660.7363},{"date":"2022-06-23","close":15170.0371},{"date":"2022-06-24","close":15433.1035},{"date":"2022-06-27","close":15783.8545},{"date":"2022-06-28","close":15564.6357},{"date":"2022-06-29","close":16704.5801},{"date":"2022-06-30","close":16660.7363},{"date":"2022-07-01","close":16003.0762},{"date":"2022-07-04","close":15827.6992},{"date":"2022-07-05","close":15564.6357},{"date":"2022-07-06","close":15696.168},{"date":"2022-07-07","close":15257.7266},{"date":"2022-07-08","close":15520.79},{"date":"2022-07-11","close":14994.6621},{"date":"2022-07-12","close":14950.8184},{"date":"2022-07-13","close":14293.1572},{"date":"2022-07-14","close":14030.0938},{"date":"2022-07-15","close":13591.6523},{"date":"2022-07-18","close":13723.1846},{"date":"2022-07-19","close":13679.3408},{"date":"2022-07-20","close":14030.0938},{"date":"2022-07-21","close":13898.5615},{"date":"2022-07-22","close":13767.0293},{"date":"2022-07-25","close":13372.4336},{"date":"2022-07-26","close":13503.9639},{"date":"2022-07-27","close":13679.3408},{"date":"2022-07-28","close":13635.4961},{"date":"2022-07-29","close":13723.1846},{"date":"2022-08-01","close":13635.4961},{"date":"2022-08-02","close":13591.6523},{"date":"2022-08-03","close":14161.625},{"date":"2022-08-04","close":14117.7822},{"date":"2022-08-05","close":14249.3125},{"date":"2022-08-08","close":14249.3125},{"date":"2022-08-09","close":14337.002},{"date":"2022-08-10","close":14161.625},{"date":"2022-08-11","close":14556.2207},{"date":"2022-08-12","close":14950.8184},{"date":"2022-08-16","close":14994.6621},{"date":"2022-08-17","close":15126.1943},{"date":"2022-08-18","close":15082.3496},{"date":"2022-08-19","close":15170.0371},{"date":"2022-08-22","close":14512.377},{"date":"2022-08-23","close":13723.1846},{"date":"2022-08-24","close":13503.9639},{"date":"2022-08-25","close":13898.5615},{"date":"2022-08-26","close":13854.7168},{"date":"2022-08-29","close":13328.5889},{"date":"2022-08-30","close":13591.6523},{"date":"2022-08-31","close":13591.6523},{"date":"2022-09-01","close":13416.2764},{"date":"2022-09-02","close":13372.4336},{"date":"2022-09-05","close":13153.2119},{"date":"2022-09-06","close":13021.6797},{"date":"2022-09-07","close":12276.3311},{"date":"2022-09-08","close":12013.2666},{"date":"2022-09-13","close":12495.5518},{"date":"2022-09-14","close":12364.0186},{"date":"2022-09-15","close":12276.3311},{"date":"2022-09-16","close":12276.3311},{"date":"2022-09-19","close":11530.9834},{"date":"2022-09-20","close":11487.1396},{"date":"2022-09-21","close":11311.7617},{"date":"2022-09-22","close":12188.6436},{"date":"2022-09-23","close":12057.1113},{"date":"2022-09-26","close":11267.9189},{"date":"2022-09-27","close":11399.4502},{"date":"2022-09-28","close":10785.6338},{"date":"2022-09-29","close":11048.6982},{"date":"2022-09-30","close":11092.542},{"date":"2022-10-04","close":10741.79},{"date":"2022-10-05","close":10215.6621},{"date":"2022-10-06","close":10697.9463},{"date":"2022-10-07","close":10697.9463},{"date":"2022-10-11","close":10127.9736},{"date":"2022-10-12","close":10697.9463},{"date":"2022-10-13","close":10917.167},{"date":"2022-10-14","close":13284.7441},{"date":"2022-10-17","close":12451.708},{"date":"2022-10-18","close":12451.708},{"date":"2022-10-19","close":12232.4873},{"date":"2022-10-20","close":11969.4229},{"date":"2022-10-21","close":12451.708},{"date":"2022-10-24","close":12539.3965},{"date":"2022-10-25","close":12714.7705},{"date":"2022-10-26","close":12933.9912},{"date":"2022-10-27","close":13460.1201},{"date":"2022-10-28","close":13854.7168},{"date":"2022-10-31","close":13986.249},{"date":"2022-11-01","close":13679.3408},{"date":"2022-11-02","close":13635.4961},{"date":"2022-11-03","close":13679.3408},{"date":"2022-11-04","close":13679.3408},{"date":"2022-11-07","close":13416.2764},{"date":"2022-11-08","close":13109.3691},{"date":"2022-11-09","close":13416.2764},{"date":"2022-11-10","close":13153.2119},{"date":"2022-11-11","close":13240.9004},{"date":"2022-11-14","close":12933.9912},{"date":"2022-11-15","close":13197.0566},{"date":"2022-11-16","close":13153.2119},{"date":"2022-11-17","close":12802.46},{"date":"2022-11-18","close":12539.3965},{"date":"2022-11-21","close":12714.7705},{"date":"2022-11-22","close":12188.6436},{"date":"2022-11-23","close":12364.0186},{"date":"2022-11-24","close":12714.7705},{"date":"2022-11-25","close":13109.3691},{"date":"2022-11-28","close":12583.2402},{"date":"2022-11-29","close":12670.9277},{"date":"2022-11-30","close":13021.6797},{"date":"2022-12-01","close":14556.2207},{"date":"2022-12-02","close":14468.5332},{"date":"2022-12-05","close":14337.002},{"date":"2022-12-06","close":13854.7168},{"date":"2022-12-07","close":14161.625},{"date":"2022-12-08","close":13942.4043},{"date":"2022-12-09","close":14205.4688},{"date":"2022-12-12","close":13810.873},{"date":"2022-12-13","close":13328.5889},{"date":"2022-12-14","close":14380.8457},{"date":"2022-12-15","close":14249.3125},{"date":"2022-12-16","close":14205.4688},{"date":"2022-12-19","close":14073.9375},{"date":"2022-12-20","close":13723.1846},{"date":"2022-12-21","close":13503.9639},{"date":"2022-12-22","close":13986.249},{"date":"2022-12-23","close":13197.0566},{"date":"2022-12-26","close":13328.5889},{"date":"2022-12-27","close":13503.9639},{"date":"2022-12-28","close":13808.9297},{"date":"2022-12-29","close":13673.9902},{"date":"2023-01-02","close":12864.3457},{"date":"2023-01-03","close":12594.4639},{"date":"2023-01-04","close":12729.4053},{"date":"2023-01-05","close":12729.4053},{"date":"2023-01-06","close":12999.2871},{"date":"2023-01-09","close":13134.2266},{"date":"2023-01-10","close":13179.2061},{"date":"2023-01-11","close":13044.2656},{"date":"2023-01-12","close":12819.3652},{"date":"2023-01-13","close":12774.3857},{"date":"2023-01-16","close":12459.5234},{"date":"2023-01-17","close":12234.6221},{"date":"2023-01-18","close":13404.1084},{"date":"2023-01-19","close":13044.2656},{"date":"2023-01-20","close":13673.9902},{"date":"2023-01-25","close":13673.9902},{"date":"2023-01-26","close":14429.6582},{"date":"2023-01-27","close":14366.6855},{"date":"2023-01-30","close":15302.2744},{"date":"2023-01-31","close":15248.2988},{"date":"2023-02-01","close":15086.3691},{"date":"2023-02-02","close":15383.2383},{"date":"2023-02-03","close":15401.2314},{"date":"2023-02-06","close":16318.8281},{"date":"2023-02-07","close":16606.7012},{"date":"2023-02-08","close":17614.2578},{"date":"2023-02-09","close":17596.2656},{"date":"2023-02-10","close":16525.7363},{"date":"2023-02-13","close":15896.0117},{"date":"2023-02-14","close":16381.7979},{"date":"2023-02-15","close":16030.9531},{"date":"2023-02-16","close":16183.8867},{"date":"2023-02-17","close":16507.7461},{"date":"2023-02-20","close":17182.4473},{"date":"2023-02-21","close":17344.377},{"date":"2023-02-22","close":17479.3184},{"date":"2023-02-23","close":18261.9727},{"date":"2023-02-24","close":17974.0996},{"date":"2023-02-27","close":17974.0996},{"date":"2023-02-28","close":17920.123},{"date":"2023-03-02","close":17443.332},{"date":"2023-03-03","close":17389.3574},{"date":"2023-03-06","close":17632.25},{"date":"2023-03-07","close":17164.4551},{"date":"2023-03-08","close":17335.3789},{"date":"2023-03-09","close":17092.4863},{"date":"2023-03-10","close":17254.416},{"date":"2023-03-13","close":16786.623},{"date":"2023-03-14","close":16372.8047},{"date":"2023-03-15","close":16039.9502},{"date":"2023-03-16","close":15896.0117},{"date":"2023-03-17","close":15707.0957},{"date":"2023-03-20","close":15428.2178},{"date":"2023-03-21","close":15410.2256},{"date":"2023-03-22","close":16201.8789},{"date":"2023-03-23","close":16030.9531},{"date":"2023-03-24","close":16192.8828},{"date":"2023-03-27","close":15931.9971},{"date":"2023-03-28","close":15931.9971},{"date":"2023-03-29","close":16849.5938},{"date":"2023-03-30","close":16975.5371},{"date":"2023-03-31","close":16930.5566},{"date":"2023-04-03","close":16957.5469},{"date":"2023-04-04","close":16993.5312},{"date":"2023-04-05","close":17497.3086},{"date":"2023-04-06","close":17146.4629},{"date":"2023-04-07","close":16984.5332},{"date":"2023-04-10","close":16174.8916},{"date":"2023-04-11","close":15779.0645},{"date":"2023-04-12","close":15914.0039},{"date":"2023-04-13","close":14618.5742},{"date":"2023-04-14","close":14285.7207},{"date":"2023-04-17","close":14285.7207},{"date":"2023-04-18","close":13943.8711},{"date":"2023-04-19","close":14393.6738},{"date":"2023-04-20","close":13422.1006},{"date":"2023-04-21","close":13116.2354},{"date":"2023-04-24","close":13224.1875},{"date":"2023-04-25","close":13170.2109},{"date":"2023-04-26","close":13449.0889},{"date":"2023-04-27","close":13862.9062},{"date":"2023-04-28","close":13449.0889},{"date":"2023-05-02","close":12927.3174},{"date":"2023-05-03","close":12909.3262},{"date":"2023-05-04","close":12774.3857},{"date":"2023-05-08","close":12954.3066},{"date":"2023-05-09","close":12711.4131},{"date":"2023-05-10","close":12594.4639},{"date":"2023-05-11","close":12531.4922},{"date":"2023-05-12","close":12234.6221},{"date":"2023-05-15","close":12090.6846},{"date":"2023-05-16","close":12144.6631},{"date":"2023-05-17","close":12198.6387},{"date":"2023-05-18","close":12099.6816},{"date":"2023-05-19","close":12396.5518},{"date":"2023-05-22","close":12306.5908},{"date":"2023-05-23","close":12162.6543},{"date":"2023-05-24","close":13350.1318},{"date":"2023-05-25","close":13215.1914},{"date":"2023-05-26","close":13134.2266},{"date":"2023-05-30","close":12990.29},{"date":"2023-05-31","close":13035.2695},{"date":"2023-06-01","close":13017.2783},{"date":"2023-06-02","close":13287.1602},{"date":"2023-06-05","close":13377.1191},{"date":"2023-06-07","close":13377.1191},{"date":"2023-06-08","close":13745.958},{"date":"2023-06-09","close":13997.8467},{"date":"2023-06-12","close":13557.041},{"date":"2023-06-13","close":13413.1035},{"date":"2023-06-14","close":13269.167},{"date":"2023-06-15","close":13269.167},{"date":"2023-06-16","close":13476.0771},{"date":"2023-06-19","close":13512.0605},{"date":"2023-06-20","close":13350.1318},{"date":"2023-06-21","close":12864.3457},{"date":"2023-06-22","close":12945.3096},{"date":"2023-06-23","close":12837.3574},{"date":"2023-06-26","close":12999.2871},{"date":"2023-06-27","close":12846.3535},{"date":"2023-06-28","close":12738.4014},{"date":"2023-06-29","close":12630.4492},{"date":"2023-06-30","close":12837.3574},{"date":"2023-07-03","close":13008.2822},{"date":"2023-07-04","close":12981.2939},{"date":"2023-07-05","close":12774.3857},{"date":"2023-07-06","close":12684.4248},{"date":"2023-07-07","close":11982.7324},{"date":"2023-07-10","close":12189.6426},{"date":"2023-07-11","close":13242.1797},{"date":"2023-07-12","close":13107.2393},{"date":"2023-07-13","close":12882.3379},{"date":"2023-07-14","close":12540.4883},{"date":"2023-07-17","close":12072.6934},{"date":"2023-07-18","close":11892.7725},{"date":"2023-07-19","close":12009.7217},{"date":"2023-07-20","close":11865.7842},{"date":"2023-07-21","close":11469.958},{"date":"2023-07-24","close":10957.1846},{"date":"2023-07-25","close":10525.374},{"date":"2023-07-26","close":10633.3262},{"date":"2023-07-27","close":11056.1406},{"date":"2023-07-28","close":11299.0332},{"date":"2023-07-31","close":11020.1562},{"date":"2023-08-01","close":11469.958},{"date":"2023-08-02","close":11155.0967},{"date":"2023-08-03","close":11056.1406},{"date":"2023-08-04","close":11353.0098},{"date":"2023-08-07","close":11029.1523},{"date":"2023-08-08","close":10804.251},{"date":"2023-08-09","close":10831.2383},{"date":"2023-08-10","close":11406.9854},{"date":"2023-08-11","close":11245.0576},{"date":"2023-08-14","close":11757.832},{"date":"2023-08-16","close":11254.0537},{"date":"2023-08-17","close":11415.9814},{"date":"2023-08-18","close":11182.084},{"date":"2023-08-21","close":11353.0098},{"date":"2023-08-22","close":11119.1123},{"date":"2023-08-23","close":10777.2627},{"date":"2023-08-24","close":10534.3701},{"date":"2023-08-25","close":10192.5205},{"date":"2023-08-28","close":10264.4883},{"date":"2023-08-29","close":10453.4053},{"date":"2023-08-30","close":10462.4004},{"date":"2023-08-31","close":10336.457},{"date":"2023-09-01","close":10453.4053},{"date":"2023-09-04","close":10291.4766},{"date":"2023-09-05","close":10264.4883},{"date":"2023-09-06","close":10156.5361},{"date":"2023-09-07","close":9625.7695},{"date":"2023-09-08","close":9940.6309},{"date":"2023-09-11","close":10012.5986},{"date":"2023-09-12","close":9895.6494},{"date":"2023-09-13","close":9931.6348},{"date":"2023-09-14","close":10147.54},{"date":"2023-09-15","close":10327.4609},{"date":"2023-09-18","close":10318.4639},{"date":"2023-09-19","close":10318.4639},{"date":"2023-09-20","close":10273.4844},{"date":"2023-09-21","close":10030.5908},{"date":"2023-09-22","close":10003.6025},{"date":"2023-09-25","close":10048.584},{"date":"2023-09-26","close":10084.5674},{"date":"2023-09-27","close":10120.5508},{"date":"2023-10-04","close":9895.6494},{"date":"2023-10-05","close":9625.7695},{"date":"2023-10-06","close":9832.6777},{"date":"2023-10-10","close":9706.7334},{"date":"2023-10-11","close":9823.6826},{"date":"2023-10-12","close":9850.6709},{"date":"2023-10-13","close":9751.7129},{"date":"2023-10-16","close":9454.8447},{"date":"2023-10-17","close":9472.8369},{"date":"2023-10-18","close":9472.8369},{"date":"2023-10-19","close":9068.0137},{"date":"2023-10-20","close":8879.0977},{"date":"2023-10-23","close":8879.0977},{"date":"2023-10-24","close":9220.9473},{"date":"2023-10-25","close":9346.8916},{"date":"2023-10-26","close":9112.9941},{"date":"2023-10-27","close":8969.0586},{"date":"2023-10-30","close":9023.0342},{"date":"2023-10-31","close":8825.1211},{"date":"2023-11-01","close":8843.1123},{"date":"2023-11-02","close":9005.042},{"date":"2023-11-03","close":9301.9111},{"date":"2023-11-06","close":9400.8672},{"date":"2023-11-07","close":9355.8877},{"date":"2023-11-08","close":9265.9268},{"date":"2023-11-09","close":9364.8838},{"date":"2023-11-10","close":9373.8799},{"date":"2023-11-13","close":9310.9072},{"date":"2023-11-14","close":9436.8525},{"date":"2023-11-15","close":9535.8086},{"date":"2023-11-16","close":9643.7607},{"date":"2023-11-17","close":9535.8086},{"date":"2023-11-20","close":9499.8242},{"date":"2023-11-21","close":9490.8281},{"date":"2023-11-22","close":9499.8242},{"date":"2023-11-23","close":9454.8447},{"date":"2023-11-24","close":9445.8486},{"date":"2023-11-27","close":9409.8633},{"date":"2023-11-28","close":9256.9307},{"date":"2023-11-29","close":9202.9551},{"date":"2023-11-30","close":9310.9072},{"date":"2023-12-01","close":9499.8242},{"date":"2023-12-04","close":9553.8008},{"date":"2023-12-05","close":9364.8838},{"date":"2023-12-06","close":9598.7812},{"date":"2023-12-07","close":9436.8525},{"date":"2023-12-08","close":9589.7852},{"date":"2023-12-11","close":9805.6904},{"date":"2023-12-12","close":9715.7295},{"date":"2023-12-13","close":9643.7607},{"date":"2023-12-14","close":9652.7568},{"date":"2023-12-15","close":9796.6943},{"date":"2023-12-18","close":9751.7129},{"date":"2023-12-19","close":9760.71},{"date":"2023-12-20","close":9706.7334},{"date":"2023-12-21","close":9832.6777},{"date":"2023-12-22","close":9625.7695},{"date":"2023-12-26","close":9778.7012},{"date":"2023-12-27","close":9835.2471},{"date":"2023-12-28","close":9918.6758},{"date":"2024-01-02","close":9890.8662},{"date":"2024-01-03","close":9835.2471},{"date":"2024-01-04","close":9649.8516},{"date":"2024-01-05","close":9640.582},{"date":"2024-01-08","close":9900.1357},{"date":"2024-01-09","close":10808.5762},{"date":"2024-01-10","close":10641.7197},{"date":"2024-01-11","close":11133.0186},{"date":"2024-01-12","close":10947.623},{"date":"2024-01-15","close":10771.4961},{"date":"2024-01-16","close":10409.9746},{"date":"2024-01-17","close":10308.0068},{"date":"2024-01-18","close":10502.6729},{"date":"2024-01-19","close":10521.2119},{"date":"2024-01-22","close":10474.8633},{"date":"2024-01-23","close":10799.3057},{"date":"2024-01-24","close":10447.0547},{"date":"2024-01-25","close":10447.0547},{"date":"2024-01-26","close":10521.2119},{"date":"2024-01-29","close":10280.1973},{"date":"2024-01-30","close":10085.5322},{"date":"2024-01-31","close":10122.6113},{"date":"2024-02-01","close":10187.499},{"date":"2024-02-02","close":10326.5469},{"date":"2024-02-05","close":10122.6113},{"date":"2024-02-06","close":10168.96},{"date":"2024-02-07","close":10113.3418},{"date":"2024-02-08","close":10057.7227},{"date":"2024-02-13","close":10131.8809},{"date":"2024-02-14","close":10298.7373},{"date":"2024-02-15","close":10215.3096},{"date":"2024-02-16","close":10141.1504},{"date":"2024-02-19","close":10419.2441},{"date":"2024-02-20","close":10419.2441},{"date":"2024-02-21","close":10354.3564},{"date":"2024-02-22","close":10280.1973},{"date":"2024-02-23","close":10326.5469},{"date":"2024-02-26","close":10363.626},{"date":"2024-02-27","close":10150.4209},{"date":"2024-02-28","close":9983.5645},{"date":"2024-02-29","close":9974.2949},{"date":"2024-03-04","close":9927.9453},{"date":"2024-03-05","close":9659.1221},{"date":"2024-03-06","close":9501.5352},{"date":"2024-03-07","close":9520.0752},{"date":"2024-03-08","close":9464.4561},{"date":"2024-03-11","close":9622.043},{"date":"2024-03-12","close":9649.8516},{"date":"2024-03-13","close":9659.1221},{"date":"2024-03-14","close":9668.3916},{"date":"2024-03-15","close":9501.5352},{"date":"2024-03-18","close":9482.9961},{"date":"2024-03-19","close":9390.2979},{"date":"2024-03-20","close":9279.0605},{"date":"2024-03-21","close":9343.9482},{"date":"2024-03-22","close":9334.6787},{"date":"2024-03-25","close":9279.0605},{"date":"2024-03-26","close":9362.4883},{"date":"2024-03-27","close":9381.0283},{"date":"2024-03-28","close":9223.4414},{"date":"2024-03-29","close":9232.7109},{"date":"2024-04-01","close":9316.1396},{"date":"2024-04-02","close":9260.5205},{"date":"2024-04-03","close":9288.3301},{"date":"2024-04-04","close":9288.3301},{"date":"2024-04-05","close":9269.791},{"date":"2024-04-08","close":9112.2031},{"date":"2024-04-09","close":9186.3623},{"date":"2024-04-11","close":9158.5527},{"date":"2024-04-12","close":9140.0137},{"date":"2024-04-15","close":8936.0781},{"date":"2024-04-16","close":8741.4121},{"date":"2024-04-17","close":8500.3975},{"date":"2024-04-18","close":8556.0166},{"date":"2024-04-19","close":8389.1602},{"date":"2024-04-22","close":8481.8584},{"date":"2024-04-23","close":8416.9697},{"date":"2024-04-24","close":8593.0957},{"date":"2024-04-25","close":8491.1279},{"date":"2024-04-26","close":8546.7471},{"date":"2024-04-29","close":8583.8262},{"date":"2024-04-30","close":8611.6348},{"date":"2024-05-02","close":8750.6816},{"date":"2024-05-03","close":8630.1748},{"date":"2024-05-07","close":8389.1602},{"date":"2024-05-08","close":8389.1602},{"date":"2024-05-09","close":8342.8115},{"date":"2024-05-10","close":8277.9229},{"date":"2024-05-13","close":8157.416},{"date":"2024-05-14","close":8268.6523},{"date":"2024-05-16","close":8231.5732},{"date":"2024-05-17","close":8092.5269},{"date":"2024-05-20","close":7832.9731},{"date":"2024-05-21","close":7656.8472},{"date":"2024-05-22","close":7647.5771},{"date":"2024-05-23","close":7768.0845},{"date":"2024-05-24","close":7573.4185},{"date":"2024-05-27","close":7517.8003},{"date":"2024-05-28","close":7517.8003},{"date":"2024-05-29","close":7434.3721},{"date":"2024-05-30","close":7295.3252},{"date":"2024-05-31","close":7360.2134},{"date":"2024-06-03","close":7499.2603},{"date":"2024-06-04","close":7452.9111},{"date":"2024-06-05","close":7406.5625},{"date":"2024-06-07","close":7443.6416},{"date":"2024-06-10","close":7323.1343},{"date":"2024-06-11","close":7619.7676},{"date":"2024-06-12","close":7721.7354},{"date":"2024-06-13","close":7703.1958},{"date":"2024-06-14","close":7573.4185},{"date":"2024-06-17","close":7499.2603},{"date":"2024-06-18","close":7434.3721},{"date":"2024-06-19","close":7415.8325},{"date":"2024-06-20","close":7313.8647},{"date":"2024-06-21","close":7211.8965},{"date":"2024-06-24","close":7239.7065},{"date":"2024-06-25","close":7221.167},{"date":"2024-06-26","close":7193.3574},{"date":"2024-06-27","close":7193.3574},{"date":"2024-06-28","close":7230.4365},{"date":"2024-07-01","close":7128.4688},{"date":"2024-07-02","close":6841.105},{"date":"2024-07-03","close":6692.7886},{"date":"2024-07-04","close":6748.4077},{"date":"2024-07-05","close":6674.2495},{"date":"2024-07-08","close":6776.2168},{"date":"2024-07-09","close":6794.7563},{"date":"2024-07-10","close":6952.3428},{"date":"2024-07-11","close":6961.6123},{"date":"2024-07-12","close":6980.1523},{"date":"2024-07-15","close":6943.0732},{"date":"2024-07-16","close":7017.2314},{"date":"2024-07-17","close":6850.375},{"date":"2024-07-18","close":6905.9937},{"date":"2024-07-19","close":7017.2314},{"date":"2024-07-22","close":6924.5337},{"date":"2024-07-23","close":6915.2637},{"date":"2024-07-24","close":6915.2637},{"date":"2024-07-25","close":6989.4219},{"date":"2024-07-26","close":7045.041},{"date":"2024-07-29","close":7063.5801},{"date":"2024-07-30","close":7063.5801},{"date":"2024-07-31","close":7035.771},{"date":"2024-08-01","close":6887.4541},{"date":"2024-08-02","close":6766.9468},{"date":"2024-08-05","close":5858.5073},{"date":"2024-08-06","close":5932.6655},{"date":"2024-08-07","close":6025.3638},{"date":"2024-08-08","close":5951.2056},{"date":"2024-08-09","close":6118.0615},{"date":"2024-08-12","close":6247.8389},{"date":"2024-08-13","close":6284.918},{"date":"2024-08-14","close":6321.9971},{"date":"2024-08-16","close":6340.5366},{"date":"2024-08-19","close":6294.1875},{"date":"2024-08-20","close":6321.9971},{"date":"2024-08-21","close":6238.5688},{"date":"2024-08-22","close":6210.7598},{"date":"2024-08-23","close":6247.8389},{"date":"2024-08-26","close":6201.4897},{"date":"2024-08-27","close":6164.4106},{"date":"2024-08-28","close":6238.5688},{"date":"2024-08-29","close":6182.9502},{"date":"2024-08-30","close":6220.0293},{"date":"2024-09-02","close":6396.1553},{"date":"2024-09-03","close":6386.8857},{"date":"2024-09-04","close":6127.3315},{"date":"2024-09-05","close":6062.4429},{"date":"2024-09-06","close":5877.0469},{"date":"2024-09-09","close":5904.8564},{"date":"2024-09-10","close":5886.3174},{"date":"2024-09-11","close":5867.7773},{"date":"2024-09-12","close":6192.2202},{"date":"2024-09-13","close":6210.7598},{"date":"2024-09-19","close":6275.6479},{"date":"2024-09-20","close":6266.3784},{"date":"2024-09-23","close":6229.2988},{"date":"2024-09-24","close":6266.3784},{"date":"2024-09-25","close":6257.1089},{"date":"2024-09-26","close":6349.8062},{"date":"2024-09-27","close":6414.6948},{"date":"2024-09-30","close":6405.4253},{"date":"2024-10-02","close":6331.2671},{"date":"2024-10-04","close":6321.9971},{"date":"2024-10-07","close":6359.0762},{"date":"2024-10-08","close":6284.918},{"date":"2024-10-10","close":6284.918},{"date":"2024-10-11","close":6210.7598},{"date":"2024-10-14","close":6173.6802},{"date":"2024-10-15","close":6164.4106},{"date":"2024-10-16","close":6182.9502},{"date":"2024-10-17","close":6182.9502},{"date":"2024-10-18","close":6173.6802},{"date":"2024-10-21","close":6423.9644},{"date":"2024-10-22","close":6414.6948},{"date":"2024-10-23","close":6785.4863},{"date":"2024-10-24","close":6757.6772},{"date":"2024-10-25","close":6757.6772},{"date":"2024-10-28","close":6868.9146},{"date":"2024-10-29","close":6878.1846},{"date":"2024-10-30","close":6785.4863},{"date":"2024-10-31","close":6878.1846},{"date":"2024-11-01","close":6961.6123},{"date":"2024-11-04","close":7072.8501},{"date":"2024-11-05","close":7341.6743},{"date":"2024-11-06","close":7239.7065},{"date":"2024-11-07","close":7221.167},{"date":"2024-11-08","close":7221.167},{"date":"2024-11-11","close":6924.5337},{"date":"2024-11-12","close":6720.5977},{"date":"2024-11-13","close":6563.0117},{"date":"2024-11-14","close":6461.0439},{"date":"2024-11-15","close":6850.375},{"date":"2024-11-18","close":7100.6597},{"date":"2024-11-19","close":7128.4688},{"date":"2024-11-20","close":7230.4365},{"date":"2024-11-21","close":7230.4365},{"date":"2024-11-22","close":7174.8179},{"date":"2024-11-25","close":7211.8965},{"date":"2024-11-26","close":7193.3574},{"date":"2024-11-27","close":7147.0083},{"date":"2024-11-28","close":6998.6919},{"date":"2024-11-29","close":6794.7563},{"date":"2024-12-02","close":6766.9468},{"date":"2024-12-03","close":7063.5801},{"date":"2024-12-04","close":6961.6123},{"date":"2024-12-05","close":6952.3428},{"date":"2024-12-06","close":6766.9468},{"date":"2024-12-09","close":6210.7598},{"date":"2024-12-10","close":6674.2495},{"date":"2024-12-11","close":6831.8354},{"date":"2024-12-12","close":6859.645},{"date":"2024-12-13","close":6850.375},{"date":"2024-12-16","close":6933.8032},{"date":"2024-12-17","close":6868.9146},{"date":"2024-12-18","close":7082.1196},{"date":"2024-12-19","close":7035.771},{"date":"2024-12-20","close":6970.8823},{"date":"2024-12-23","close":6980.1523},{"date":"2024-12-24","close":7026.501},{"date":"2024-12-26","close":7026.501},{"date":"2024-12-27","close":7095.4443},{"date":"2024-12-30","close":7066.7183},{"date":"2025-01-02","close":6990.1143},{"date":"2025-01-03","close":6970.9629},{"date":"2025-01-06","close":7028.416},{"date":"2025-01-07","close":6903.9346},{"date":"2025-01-08","close":6961.3877},{"date":"2025-01-09","close":6961.3877},{"date":"2025-01-10","close":6894.3589},{"date":"2025-01-13","close":6817.7549},{"date":"2025-01-14","close":6846.4814},{"date":"2025-01-15","close":6836.9062},{"date":"2025-01-16","close":6836.9062},{"date":"2025-01-17","close":6827.3306},{"date":"2025-01-20","close":6827.3306},{"date":"2025-01-21","close":6827.3306},{"date":"2025-01-22","close":7114.5957},{"date":"2025-01-23","close":7028.416},{"date":"2025-01-24","close":6970.9629},{"date":"2025-01-31","close":6884.7837},{"date":"2025-02-03","close":6674.1226},{"date":"2025-02-04","close":6817.7549},{"date":"2025-02-05","close":6932.6611},{"date":"2025-02-06","close":6923.0854},{"date":"2025-02-07","close":6875.208},{"date":"2025-02-10","close":6875.208},{"date":"2025-02-11","close":6865.6323},{"date":"2025-02-12","close":6836.9062},{"date":"2025-02-13","close":6856.0571},{"date":"2025-02-14","close":6923.0854},{"date":"2025-02-17","close":6923.0854},{"date":"2025-02-18","close":7076.2935},{"date":"2025-02-19","close":7076.2935},{"date":"2025-02-20","close":7076.2935},{"date":"2025-02-21","close":7181.624},{"date":"2025-02-24","close":7248.6523},{"date":"2025-02-25","close":7191.1997},{"date":"2025-02-26","close":7210.3506},{"date":"2025-02-27","close":7133.7466},{"date":"2025-02-28","close":6961.3877},{"date":"2025-03-04","close":6951.812},{"date":"2025-03-05","close":7028.416},{"date":"2025-03-06","close":7181.624},{"date":"2025-03-07","close":7085.8691},{"date":"2025-03-10","close":6980.5386},{"date":"2025-03-11","close":6961.3877},{"date":"2025-03-12","close":6970.9629},{"date":"2025-03-13","close":6990.1143},{"date":"2025-03-14","close":6999.6895},{"date":"2025-03-17","close":7085.8691},{"date":"2025-03-18","close":7076.2935},{"date":"2025-03-19","close":7057.1426},{"date":"2025-03-20","close":7057.1426},{"date":"2025-03-21","close":6970.9629},{"date":"2025-03-24","close":7037.9917},{"date":"2025-03-25","close":6913.5103},{"date":"2025-03-26","close":6990.1143},{"date":"2025-03-27","close":6894.3589},{"date":"2025-03-28","close":6702.8491},{"date":"2025-03-31","close":6607.0942},{"date":"2025-04-01","close":6616.6694},{"date":"2025-04-02","close":6530.4902},{"date":"2025-04-03","close":6540.0654},{"date":"2025-04-04","close":6530.4902},{"date":"2025-04-07","close":6243.2251},{"date":"2025-04-08","close":6204.9233},{"date":"2025-04-09","close":6032.564},{"date":"2025-04-10","close":6482.6128},{"date":"2025-04-11","close":6587.9429},{"date":"2025-04-14","close":6549.6411},{"date":"2025-04-15","close":6645.396},{"date":"2025-04-16","close":6616.6694},{"date":"2025-04-17","close":6769.8774},{"date":"2025-04-18","close":6913.5103},{"date":"2025-04-21","close":6817.7549},{"date":"2025-04-22","close":6779.4531},{"date":"2025-04-23","close":6875.208},{"date":"2025-04-24","close":6884.7837},{"date":"2025-04-25","close":6894.3589},{"date":"2025-04-28","close":6894.3589},{"date":"2025-04-29","close":6961.3877},{"date":"2025-04-30","close":6961.3877},{"date":"2025-05-02","close":6990.1143},{"date":"2025-05-07","close":6951.812},{"date":"2025-05-08","close":7028.416},{"date":"2025-05-09","close":6961.3877},{"date":"2025-05-12","close":7028.416},{"date":"2025-05-13","close":7028.416},{"date":"2025-05-14","close":7028.416},{"date":"2025-05-15","close":7018.8403},{"date":"2025-05-16","close":6865.6323},{"date":"2025-05-19","close":6827.3306},{"date":"2025-05-20","close":6817.7549},{"date":"2025-05-21","close":6865.6323},{"date":"2025-05-22","close":6741.1509},{"date":"2025-05-23","close":6702.8491},{"date":"2025-05-26","close":6942.2363},{"date":"2025-05-27","close":6884.7837},{"date":"2025-05-28","close":6856.0571},{"date":"2025-05-29","close":6999.6895},{"date":"2025-05-30","close":7286.9546},{"date":"2025-06-02","close":7344.4077},{"date":"2025-06-04","close":7353.9829},{"date":"2025-06-05","close":7353.9829},{"date":"2025-06-09","close":7938.0884},{"date":"2025-06-10","close":7756.1538},{"date":"2025-06-11","close":7842.3335},{"date":"2025-06-12","close":7851.9087},{"date":"2025-06-13","close":7794.4561},{"date":"2025-06-16","close":7966.8149},{"date":"2025-06-17","close":8120.0229},{"date":"2025-06-18","close":8436.0146},{"date":"2025-06-19","close":8416.8633},{"date":"2025-06-20","close":8713.7041},{"date":"2025-06-23","close":8704.1279},{"date":"2025-06-24","close":8905.2139},{"date":"2025-06-25","close":8560.4961},{"date":"2025-06-26","close":8321.1084},{"date":"2025-06-27","close":8301.957},{"date":"2025-06-30","close":8340.2598},{"date":"2025-07-01","close":8388.1367},{"date":"2025-07-02","close":8282.8066},{"date":"2025-07-03","close":8244.5039},{"date":"2025-07-04","close":8033.8433},{"date":"2025-07-07","close":8072.1455},{"date":"2025-07-08","close":8282.8066},{"date":"2025-07-09","close":8282.8066},{"date":"2025-07-10","close":8244.5039},{"date":"2025-07-11","close":8292.3818},{"date":"2025-07-14","close":8292.3818},{"date":"2025-07-15","close":8263.6553},{"date":"2025-07-16","close":8043.4189},{"date":"2025-07-17","close":7966.8149},{"date":"2025-07-18","close":7794.4561},{"date":"2025-07-21","close":7947.6641},{"date":"2025-07-22","close":7899.7866},{"date":"2025-07-23","close":7842.3335},{"date":"2025-07-24","close":7641.248},{"date":"2025-07-25","close":7727.4272},{"date":"2025-07-28","close":7602.9458},{"date":"2025-07-29","close":7593.3706},{"date":"2025-07-30","close":7756.1538},{"date":"2025-07-31","close":7832.7578},{"date":"2025-08-01","close":7507.1909},{"date":"2025-08-04","close":7631.6724},{"date":"2025-08-05","close":7804.0312},{"date":"2025-08-06","close":7756.1538},{"date":"2025-08-07","close":7689.1255},{"date":"2025-08-08","close":7641.248},{"date":"2025-08-11","close":7660.3989},{"date":"2025-08-12","close":7717.8521},{"date":"2025-08-13","close":7775.3052},{"date":"2025-08-14","close":7842.3335},{"date":"2025-08-18","close":7746.5786},{"date":"2025-08-19","close":7669.9746},{"date":"2025-08-20","close":7631.6724},{"date":"2025-08-21","close":7612.5215},{"date":"2025-08-22","close":7612.5215},{"date":"2025-08-25","close":7612.5215},{"date":"2025-08-26","close":7641.248},{"date":"2025-08-27","close":7583.7949},{"date":"2025-08-28","close":7650.8232},{"date":"2025-08-29","close":7545.4932},{"date":"2025-09-01","close":7353.9829},{"date":"2025-09-02","close":7382.7095},{"date":"2025-09-03","close":7315.6812},{"date":"2025-09-04","close":7353.9829},{"date":"2025-09-05","close":7612.5215},{"date":"2025-09-08","close":7507.1909},{"date":"2025-09-09","close":7574.2192},{"date":"2025-09-10","close":7526.3418},{"date":"2025-09-11","close":7526.3418},{"date":"2025-09-12","close":7593.3706},{"date":"2025-09-15","close":7507.1909},{"date":"2025-09-16","close":7507.1909},{"date":"2025-09-17","close":7353.9829},{"date":"2025-09-18","close":7344.4077},{"date":"2025-09-19","close":7570.0},{"date":"2025-09-22","close":7267.8037},{"date":"2025-09-23","close":7277.3789},{"date":"2025-09-24","close":7152.8975},{"date":"2025-09-25","close":7152.8975},{"date":"2025-09-26","close":6980.5386},{"date":"2025-09-29","close":6980.5386},{"date":"2025-09-30","close":6980.5386},{"date":"2025-10-01","close":6970.9629},{"date":"2025-10-02","close":6970.9629},{"date":"2025-10-10","close":6894.3589},{"date":"2025-10-13","close":6741.1509},{"date":"2025-10-14","close":6702.8491},{"date":"2025-10-15","close":6798.604},{"date":"2025-10-16","close":6722.0},{"date":"2025-10-17","close":6616.6694},{"date":"2025-10-20","close":6750.7266},{"date":"2025-10-21","close":6865.6323},{"date":"2025-10-22","close":6913.5103},{"date":"2025-10-23","close":6817.7549},{"date":"2025-10-24","close":6913.5103},{"date":"2025-10-27","close":6875.208},{"date":"2025-10-28","close":6769.8774},{"date":"2025-10-29","close":6798.604},{"date":"2025-10-30","close":6760.3022},{"date":"2025-10-31","close":6540.0654},{"date":"2025-11-03","close":6463.4614},{"date":"2025-11-04","close":6453.8862},{"date":"2025-11-05","close":6348.5557},{"date":"2025-11-06","close":6444.3105},{"date":"2025-11-07","close":6338.98},{"date":"2025-11-10","close":6530.4902},{"date":"2025-11-11","close":6444.3105},{"date":"2025-11-12","close":6578.3677},{"date":"2025-11-13","close":6578.3677},{"date":"2025-11-14","close":6453.8862},{"date":"2025-11-17","close":6473.0371},{"date":"2025-11-18","close":6310.2534},{"date":"2025-11-19","close":6377.2822},{"date":"2025-11-20","close":6434.7354},{"date":"2025-11-21","close":6406.0088},{"date":"2025-11-24","close":6406.0088},{"date":"2025-11-25","close":6348.5557},{"date":"2025-11-26","close":6463.4614},{"date":"2025-11-27","close":6291.1025},{"date":"2025-11-28","close":6492.188},{"date":"2025-12-01","close":6492.188},{"date":"2025-12-02","close":6578.3677},{"date":"2025-12-03","close":6578.3677},{"date":"2025-12-04","close":6559.2168},{"date":"2025-12-05","close":6520.9146},{"date":"2025-12-08","close":6463.4614},{"date":"2025-12-09","close":6482.6128},{"date":"2025-12-10","close":6587.9429},{"date":"2025-12-11","close":6568.792},{"date":"2025-12-12","close":6607.0942},{"date":"2025-12-15","close":6645.396},{"date":"2025-12-16","close":6607.0942},{"date":"2025-12-17","close":6626.2451},{"date":"2025-12-18","close":6520.9146},{"date":"2025-12-19","close":6607.0942},{"date":"2025-12-22","close":6587.9429},{"date":"2025-12-23","close":6549.6411},{"date":"2025-12-24","close":6549.6411},{"date":"2025-12-26","close":6520.9146},{"date":"2025-12-29","close":6396.4331},{"date":"2025-12-30","close":6415.584},{"date":"2026-01-02","close":6453.8862},{"date":"2026-01-05","close":6415.584},{"date":"2026-01-06","close":6338.98},{"date":"2026-01-07","close":6271.9517},{"date":"2026-01-08","close":6147.4702},{"date":"2026-01-09","close":6137.8945},{"date":"2026-01-12","close":6204.9233},{"date":"2026-01-13","close":6204.9233},{"date":"2026-01-14","close":6185.772},{"date":"2026-01-15","close":6252.8008},{"date":"2026-01-16","close":6252.8008},{"date":"2026-01-19","close":6386.8574},{"date":"2026-01-20","close":6501.7637},{"date":"2026-01-21","close":6453.8862},{"date":"2026-01-22","close":6520.9146},{"date":"2026-01-23","close":6635.8208},{"date":"2026-01-26","close":6654.9717},{"date":"2026-01-27","close":6674.1226},{"date":"2026-01-28","close":6693.2734},{"date":"2026-01-29","close":6635.8208},{"date":"2026-01-30","close":6674.1226},{"date":"2026-02-02","close":6453.8862},{"date":"2026-02-03","close":6587.9429},{"date":"2026-02-04","close":6616.6694},{"date":"2026-02-05","close":6597.5186},{"date":"2026-02-06","close":6520.9146},{"date":"2026-02-09","close":6607.0942},{"date":"2026-02-10","close":6894.3589},{"date":"2026-02-11","close":6875.208},{"date":"2026-02-12","close":6932.6611},{"date":"2026-02-13","close":6942.2363},{"date":"2026-02-19","close":6923.0854},{"date":"2026-02-20","close":6942.2363},{"date":"2026-02-23","close":6990.1143},{"date":"2026-02-24","close":7018.8403},{"date":"2026-02-25","close":7018.8403},{"date":"2026-02-26","close":6970.9629},{"date":"2026-02-27","close":6932.6611},{"date":"2026-03-03","close":6817.7549},{"date":"2026-03-04","close":6367.7065},{"date":"2026-03-05","close":6779.4531},{"date":"2026-03-06","close":6903.9346},{"date":"2026-03-09","close":6750.7266},{"date":"2026-03-10","close":6817.7549},{"date":"2026-03-11","close":6769.8774},{"date":"2026-03-12","close":6702.8491},{"date":"2026-03-13","close":6769.8774},{"date":"2026-03-16","close":6674.1226},{"date":"2026-03-17","close":6741.1509},{"date":"2026-03-18","close":6827.3306},{"date":"2026-03-19","close":6712.4248},{"date":"2026-03-20","close":6760.3022},{"date":"2026-03-23","close":6578.3677},{"date":"2026-03-24","close":6702.8491},{"date":"2026-03-25","close":6769.8774},{"date":"2026-03-26","close":6702.8491},{"date":"2026-03-27","close":6750.7266},{"date":"2026-03-30","close":6722.0},{"date":"2026-03-31","close":6630.0},{"date":"2026-04-01","close":6740.0},{"date":"2026-04-02","close":6400.0},{"date":"2026-04-03","close":6480.0},{"date":"2026-04-06","close":6470.0},{"date":"2026-04-07","close":6390.0},{"date":"2026-04-08","close":6470.0},{"date":"2026-04-09","close":6490.0},{"date":"2026-04-10","close":6590.0},{"date":"2026-04-13","close":6560.0},{"date":"2026-04-14","close":6670.0},{"date":"2026-04-15","close":6660.0},{"date":"2026-04-16","close":6750.0},{"date":"2026-04-17","close":6790.0},{"date":"2026-04-20","close":6770.0},{"date":"2026-04-21","close":6780.0},{"date":"2026-04-22","close":6800.0},{"date":"2026-04-23","close":6820.0},{"date":"2026-04-24","close":6880.0},{"date":"2026-04-27","close":6830.0},{"date":"2026-04-28","close":6800.0},{"date":"2026-04-29","close":6780.0},{"date":"2026-04-30","close":6810.0},{"date":"2026-05-04","close":6730.0},{"date":"2026-05-06","close":6600.0},{"date":"2026-05-07","close":6580.0},{"date":"2026-05-08","close":6640.0},{"date":"2026-05-11","close":6650.0},{"date":"2026-05-12","close":6480.0},{"date":"2026-05-13","close":6300.0},{"date":"2026-05-14","close":6380.0},{"date":"2026-05-15","close":6330.0},{"date":"2026-05-18","close":6290.0},{"date":"2026-05-19","close":6160.0},{"date":"2026-05-20","close":6070.0},{"date":"2026-05-21","close":6110.0},{"date":"2026-05-22","close":6270.0},{"date":"2026-05-26","close":6130.0},{"date":"2026-05-27","close":6000.0},{"date":"2026-05-28","close":5930.0},{"date":"2026-05-29","close":5790.0},{"date":"2026-06-01","close":5660.0},{"date":"2026-06-02","close":5690.0},{"date":"2026-06-04","close":5520.0},{"date":"2026-06-05","close":5490.0},{"date":"2026-06-08","close":5330.0},{"date":"2026-06-09","close":5480.0},{"date":"2026-06-10","close":5440.0},{"date":"2026-06-11","close":5820.0},{"date":"2026-06-12","close":5830.0},{"date":"2026-06-15","close":5570.0},{"date":"2026-06-16","close":5570.0},{"date":"2026-06-17","close":5550.0},{"date":"2026-06-18","close":5370.0},{"date":"2026-06-19","close":5350.0},{"date":"2026-06-22","close":5170.0},{"date":"2026-06-23","close":4935.0},{"date":"2026-06-24","close":4900.0},{"date":"2026-06-25","close":4855.0},{"date":"2026-06-26","close":4800.0},{"date":"2026-06-29","close":5030.0},{"date":"2026-06-30","close":5060.0},{"date":"2026-07-01","close":5110.0},{"date":"2026-07-02","close":5010.0},{"date":"2026-07-03","close":5150.0},{"date":"2026-07-06","close":5110.0},{"date":"2026-07-07","close":5140.0},{"date":"2026-07-08","close":5070.0},{"date":"2026-07-09","close":4860.0},{"date":"2026-07-10","close":5030.0},{"date":"2026-07-13","close":4865.0},{"date":"2026-07-14","close":4845.0},{"date":"2026-07-15","close":4880.0},{"date":"2026-07-16","close":4800.0},{"date":"2026-07-20","close":4740.0},{"date":"2026-07-21","close":4750.0},{"date":"2026-07-22","close":4715.0},{"date":"2026-07-23","close":4780.0},{"date":"2026-07-24","close":4760.0},{"date":"2026-07-27","close":4925.0},{"date":"2026-07-28","close":4745.0},{"date":"2026-07-29","close":4630.0},{"date":"2026-07-30","close":4620.0},{"date":"2026-07-31","close":4685.0},{"date":"2026-08-03","close":4575.0},{"date":"2026-08-04","close":4720.0},{"date":"2026-08-05","close":4790.0},{"date":"2026-08-06","close":4860.0},{"date":"2026-08-07","close":5110.0},{"date":"2026-08-10","close":5170.0},{"date":"2026-08-11","close":5170.0},{"date":"2026-08-12","close":5240.0},{"date":"2026-08-13","close":5240.0},{"date":"2026-08-14","close":5310.0},{"date":"2026-08-18","close":5260.0},{"date":"2026-08-19","close":5150.0},{"date":"2026-08-20","close":5050.0},{"date":"2026-08-21","close":5100.0},{"date":"2026-08-24","close":5210.0},{"date":"2026-08-25","close":5250.0},{"date":"2026-08-26","close":5250.0},{"date":"2026-08-27","close":5200.0},{"date":"2026-08-28","close":5270.0},{"date":"2026-08-31","close":5240.0},{"date":"2026-09-01","close":5260.0},{"date":"2026-09-02","close":5210.0},{"date":"2026-09-03","close":5070.0},{"date":"2026-09-04","close":5220.0},{"date":"2026-09-07","close":5160.0},{"date":"2026-09-08","close":5110.0},{"date":"2026-09-09","close":5030.0},{"date":"2026-09-10","close":5090.0},{"date":"2026-09-11","close":5090.0},{"date":"2026-09-14","close":5050.0},{"date":"2026-09-15","close":5050.0},{"date":"2026-09-16","close":4935.0},{"date":"2026-09-17","close":4950.0},{"date":"2026-09-18","close":5020.0},{"date":"2026-09-21","close":4905.0},{"date":"2026-09-22","close":4925.0},{"date":"2026-09-23","close":4940.0},{"date":"2026-09-28","close":4920.0},{"date":"2026-09-29","close":4905.0},{"date":"2026-09-30","close":4975.0},{"date":"2026-10-01","close":4985.0},{"date":"2026-10-02","close":4990.0},{"date":"2026-10-06","close":5000.0},{"date":"2026-10-07","close":5010.0},{"date":"2026-10-08","close":5000.0},{"date":"2026-10-12","close":5070.0},{"date":"2026-10-13","close":4910.0},{"date":"2026-10-14","close":5000.0},{"date":"2026-10-15","close":4835.0},{"date":"2026-10-16","close":4885.0},{"date":"2026-10-19","close":4910.0},{"date":"2026-10-20","close":4935.0},{"date":"2026-10-21","close":5000.0},{"date":"2026-10-22","close":4975.0},{"date":"2026-10-23","close":4875.0}],"chart_data":[{"date":"2024-10-23","open":6368,"high":6897,"low":6350,"close":6785,"volume":256528,"rsi_14":69.52,"sma_20":6808.0,"sma_60":6827.83,"sma_120":7485.08},{"date":"2024-10-24","open":6785,"high":6832,"low":6711,"close":6758,"volume":33977,"rsi_14":73.0,"sma_20":6836.5,"sma_60":6825.0,"sma_120":7468.58},{"date":"2024-10-25","open":6739,"high":6869,"low":6730,"close":6758,"volume":26200,"rsi_14":73.74,"sma_20":6863.0,"sma_60":6822.17,"sma_120":7453.0},{"date":"2024-10-28","open":6758,"high":6999,"low":6758,"close":6869,"volume":49279,"rsi_14":75.7,"sma_20":6896.0,"sma_60":6820.0,"sma_120":7437.92},{"date":"2024-10-29","open":6869,"high":6915,"low":6841,"close":6878,"volume":15535,"rsi_14":82.0,"sma_20":6924.5,"sma_60":6817.0,"sma_120":7422.58},{"date":"2024-10-30","open":6869,"high":6878,"low":6767,"close":6785,"volume":19279,"rsi_14":74.55,"sma_20":6944.5,"sma_60":6812.0,"sma_120":7406.17},{"date":"2024-10-31","open":6785,"high":6906,"low":6730,"close":6878,"volume":17414,"rsi_14":82.14,"sma_20":6970.0,"sma_60":6808.67,"sma_120":7389.33},{"date":"2024-11-01","open":6776,"high":6989,"low":6776,"close":6962,"volume":44728,"rsi_14":86.32,"sma_20":7004.0,"sma_60":6807.33,"sma_120":7374.33},{"date":"2024-11-04","open":6962,"high":7091,"low":6915,"close":7073,"volume":25695,"rsi_14":88.28,"sma_20":7044.5,"sma_60":6810.67,"sma_120":7362.5},{"date":"2024-11-05","open":7082,"high":7564,"low":6989,"close":7342,"volume":312954,"rsi_14":90.32,"sma_20":7097.5,"sma_60":6821.0,"sma_120":7353.08},{"date":"2024-11-06","open":7397,"high":7397,"low":7073,"close":7240,"volume":55673,"rsi_14":84.34,"sma_20":7149.0,"sma_60":6845.83,"sma_120":7343.17},{"date":"2024-11-07","open":7240,"high":7240,"low":6962,"close":7221,"volume":40559,"rsi_14":83.83,"sma_20":7199.5,"sma_60":6869.0,"sma_120":7333.67},{"date":"2024-11-08","open":7138,"high":7230,"low":7138,"close":7221,"volume":16774,"rsi_14":80.71,"sma_20":7254.0,"sma_60":6890.5,"sma_120":7325.25},{"date":"2024-11-11","open":7156,"high":7230,"low":6832,"close":6925,"volume":89519,"rsi_14":66.08,"sma_20":7294.5,"sma_60":6908.0,"sma_120":7313.17},{"date":"2024-11-12","open":6832,"high":6906,"low":6665,"close":6721,"volume":50917,"rsi_14":47.71,"sma_20":7324.5,"sma_60":6918.83,"sma_120":7299.58},{"date":"2024-11-13","open":6739,"high":6739,"low":6433,"close":6563,"volume":64264,"rsi_14":43.71,"sma_20":7345.0,"sma_60":6924.5,"sma_120":7285.83},{"date":"2024-11-14","open":6480,"high":6665,"low":6461,"close":6461,"volume":24480,"rsi_14":41.01,"sma_20":7360.0,"sma_60":6927.67,"sma_120":7273.5},{"date":"2024-11-15","open":6396,"high":6850,"low":6396,"close":6850,"volume":43236,"rsi_14":49.52,"sma_20":7396.5,"sma_60":6937.17,"sma_120":7266.25},{"date":"2024-11-18","open":6850,"high":7110,"low":6785,"close":7101,"volume":39166,"rsi_14":55.13,"sma_20":7433.0,"sma_60":6950.83,"sma_120":7261.33},{"date":"2024-11-19","open":6971,"high":7323,"low":6971,"close":7128,"volume":101337,"rsi_14":58.15,"sma_20":7471.5,"sma_60":6965.83,"sma_120":7255.58},{"date":"2024-11-20","open":7101,"high":7286,"low":7101,"close":7230,"volume":11039,"rsi_14":58.33,"sma_20":7495.5,"sma_60":6982.17,"sma_120":7252.5},{"date":"2024-11-21","open":7230,"high":7323,"low":7147,"close":7230,"volume":15144,"rsi_14":56.62,"sma_20":7521.0,"sma_60":7000.0,"sma_120":7249.92},{"date":"2024-11-22","open":7230,"high":7295,"low":7045,"close":7175,"volume":40604,"rsi_14":52.58,"sma_20":7543.5,"sma_60":7017.33,"sma_120":7246.83},{"date":"2024-11-25","open":7119,"high":7249,"low":7119,"close":7212,"volume":24455,"rsi_14":46.28,"sma_20":7562.0,"sma_60":7034.67,"sma_120":7244.83},{"date":"2024-11-26","open":7212,"high":7249,"low":7073,"close":7193,"volume":28790,"rsi_14":48.6,"sma_20":7579.0,"sma_60":7052.5,"sma_120":7243.92},{"date":"2024-11-27","open":7193,"high":7193,"low":7008,"close":7147,"volume":28039,"rsi_14":47.8,"sma_20":7598.5,"sma_60":7070.17,"sma_120":7242.0},{"date":"2024-11-28","open":7147,"high":7147,"low":6878,"close":6999,"volume":82170,"rsi_14":43.94,"sma_20":7605.0,"sma_60":7083.83,"sma_120":7237.5},{"date":"2024-11-29","open":6962,"high":6962,"low":6721,"close":6795,"volume":46318,"rsi_14":46.28,"sma_20":7596.0,"sma_60":7094.83,"sma_120":7231.58},{"date":"2024-12-02","open":6860,"high":6860,"low":6758,"close":6767,"volume":14394,"rsi_14":51.48,"sma_20":7579.5,"sma_60":7104.67,"sma_120":7225.83},{"date":"2024-12-03","open":6711,"high":7101,"low":6711,"close":7064,"volume":22214,"rsi_14":64.67,"sma_20":7564.5,"sma_60":7116.67,"sma_120":7222.42},{"date":"2024-12-04","open":6823,"high":6989,"low":6823,"close":6962,"volume":23260,"rsi_14":64.67,"sma_20":7549.5,"sma_60":7127.0,"sma_120":7219.17},{"date":"2024-12-05","open":6925,"high":6962,"low":6813,"close":6952,"volume":17469,"rsi_14":53.85,"sma_20":7535.0,"sma_60":7141.83,"sma_120":7213.17},{"date":"2024-12-06","open":6887,"high":6943,"low":6544,"close":6767,"volume":45440,"rsi_14":36.76,"sma_20":7510.5,"sma_60":7154.5,"sma_120":7204.58},{"date":"2024-12-09","open":6739,"high":6739,"low":6211,"close":6211,"volume":59307,"rsi_14":24.35,"sma_20":7472.0,"sma_60":7160.5,"sma_120":7191.17},{"date":"2024-12-10","open":6183,"high":6684,"low":6183,"close":6674,"volume":37991,"rsi_14":37.07,"sma_20":7469.5,"sma_60":7174.33,"sma_120":7183.08},{"date":"2024-12-11","open":6582,"high":6869,"low":6582,"close":6832,"volume":33551,"rsi_14":41.37,"sma_20":7484.0,"sma_60":7191.33,"sma_120":7177.08},{"date":"2024-12-12","open":6823,"high":6943,"low":6665,"close":6860,"volume":22943,"rsi_14":43.09,"sma_20":7505.5,"sma_60":7209.17,"sma_120":7171.92},{"date":"2024-12-13","open":6887,"high":6887,"low":6767,"close":6850,"volume":18181,"rsi_14":41.98,"sma_20":7505.5,"sma_60":7221.0,"sma_120":7166.83},{"date":"2024-12-16","open":6850,"high":6934,"low":6832,"close":6934,"volume":33560,"rsi_14":44.4,"sma_20":7496.5,"sma_60":7234.0,"sma_120":7163.42},{"date":"2024-12-17","open":6869,"high":6943,"low":6795,"close":6869,"volume":18187,"rsi_14":44.05,"sma_20":7482.5,"sma_60":7244.67,"sma_120":7160.33},{"date":"2024-12-18","open":6869,"high":7091,"low":6804,"close":7082,"volume":29437,"rsi_14":51.74,"sma_20":7474.5,"sma_60":7259.33,"sma_120":7158.92},{"date":"2024-12-19","open":7008,"high":7036,"low":6915,"close":7036,"volume":31418,"rsi_14":55.37,"sma_20":7464.0,"sma_60":7273.83,"sma_120":7157.25},{"date":"2024-12-20","open":7036,"high":7045,"low":6776,"close":6971,"volume":26266,"rsi_14":54.47,"sma_20":7453.0,"sma_60":7286.5,"sma_120":7155.25},{"date":"2024-12-23","open":6980,"high":7036,"low":6850,"close":6980,"volume":23888,"rsi_14":47.91,"sma_20":7440.5,"sma_60":7299.5,"sma_120":7153.33},{"date":"2024-12-24","open":6915,"high":7027,"low":6915,"close":7027,"volume":9345,"rsi_14":51.67,"sma_20":7431.5,"sma_60":7311.67,"sma_120":7151.5},{"date":"2024-12-26","open":7027,"high":7073,"low":6943,"close":7027,"volume":37251,"rsi_14":51.92,"sma_20":7425.0,"sma_60":7322.67,"sma_120":7150.58},{"date":"2024-12-27","open":7249,"high":7249,"low":6875,"close":7095,"volume":39326,"rsi_14":52.68,"sma_20":7418.0,"sma_60":7331.0,"sma_120":7150.83},{"date":"2024-12-30","open":6990,"high":7134,"low":6933,"close":7067,"volume":17152,"rsi_14":72.97,"sma_20":7420.5,"sma_60":7340.17,"sma_120":7152.17},{"date":"2025-01-02","open":6981,"high":7134,"low":6952,"close":6990,"volume":13931,"rsi_14":54.72,"sma_20":7420.5,"sma_60":7348.17,"sma_120":7152.33},{"date":"2025-01-03","open":6981,"high":7086,"low":6894,"close":6971,"volume":34957,"rsi_14":45.05,"sma_20":7403.5,"sma_60":7355.17,"sma_120":7153.0},{"date":"2025-01-06","open":6981,"high":7038,"low":6933,"close":7028,"volume":34247,"rsi_14":46.81,"sma_20":7395.0,"sma_60":7364.5,"sma_120":7153.25},{"date":"2025-01-07","open":7000,"high":7038,"low":6866,"close":6904,"volume":37977,"rsi_14":41.51,"sma_20":7380.5,"sma_60":7371.67,"sma_120":7152.25},{"date":"2025-01-08","open":6875,"high":6990,"low":6799,"close":6961,"volume":16621,"rsi_14":39.81,"sma_20":7379.0,"sma_60":7381.17,"sma_120":7150.33},{"date":"2025-01-09","open":6971,"high":7038,"low":6856,"close":6961,"volume":15493,"rsi_14":42.71,"sma_20":7407.5,"sma_60":7391.33,"sma_120":7148.33},{"date":"2025-01-10","open":6961,"high":7019,"low":6799,"close":6894,"volume":20704,"rsi_14":22.5,"sma_20":7407.5,"sma_60":7400.5,"sma_120":7145.58},{"date":"2025-01-13","open":6894,"high":6894,"low":6712,"close":6818,"volume":19021,"rsi_14":21.69,"sma_20":7395.0,"sma_60":7408.0,"sma_120":7142.5},{"date":"2025-01-14","open":6818,"high":6875,"low":6770,"close":6846,"volume":22869,"rsi_14":26.58,"sma_20":7382.5,"sma_60":7416.0,"sma_120":7139.0},{"date":"2025-01-15","open":6866,"high":6904,"low":6712,"close":6837,"volume":34592,"rsi_14":25.32,"sma_20":7370.0,"sma_60":7424.0,"sma_120":7136.92},{"date":"2025-01-16","open":6846,"high":6846,"low":6779,"close":6837,"volume":12170,"rsi_14":20.27,"sma_20":7353.0,"sma_60":7427.5,"sma_120":7134.33},{"date":"2025-01-17","open":6827,"high":6885,"low":6827,"close":6827,"volume":5941,"rsi_14":20.0,"sma_20":7339.0,"sma_60":7431.0,"sma_120":7130.67},{"date":"2025-01-20","open":6770,"high":6885,"low":6770,"close":6827,"volume":50460,"rsi_14":25.86,"sma_20":7313.5,"sma_60":7427.83,"sma_120":7127.83},{"date":"2025-01-21","open":6818,"high":6837,"low":6722,"close":6827,"volume":27815,"rsi_14":27.27,"sma_20":7290.5,"sma_60":7425.17,"sma_120":7125.08},{"date":"2025-01-22","open":6799,"high":7143,"low":6741,"close":7115,"volume":139528,"rsi_14":58.44,"sma_20":7286.0,"sma_60":7427.5,"sma_120":7124.83},{"date":"2025-01-23","open":7105,"high":7105,"low":6923,"close":7028,"volume":47802,"rsi_14":53.57,"sma_20":7276.5,"sma_60":7426.33,"sma_120":7123.17},{"date":"2025-01-24","open":6961,"high":7009,"low":6875,"close":6971,"volume":23594,"rsi_14":46.43,"sma_20":7261.5,"sma_60":7424.0,"sma_120":7120.5},{"date":"2025-01-31","open":6952,"high":6952,"low":6818,"close":6885,"volume":23000,"rsi_14":48.75,"sma_20":7242.0,"sma_60":7421.83,"sma_120":7116.92},{"date":"2025-02-03","open":6779,"high":6779,"low":6550,"close":6674,"volume":53602,"rsi_14":34.38,"sma_20":7220.0,"sma_60":7414.33,"sma_120":7111.5},{"date":"2025-02-04","open":6674,"high":6856,"low":6674,"close":6818,"volume":15558,"rsi_14":43.24,"sma_20":7207.0,"sma_60":7407.83,"sma_120":7107.58},{"date":"2025-02-05","open":6866,"high":6942,"low":6846,"close":6933,"volume":17312,"rsi_14":51.72,"sma_20":7204.0,"sma_60":7401.33,"sma_120":7106.0},{"date":"2025-02-06","open":6875,"high":6933,"low":6827,"close":6923,"volume":19869,"rsi_14":55.05,"sma_20":7201.5,"sma_60":7389.83,"sma_120":7105.42},{"date":"2025-02-07","open":6933,"high":6933,"low":6808,"close":6875,"volume":18221,"rsi_14":51.35,"sma_20":7193.5,"sma_60":7379.33,"sma_120":7112.58},{"date":"2025-02-10","open":6875,"high":6885,"low":6799,"close":6875,"volume":8214,"rsi_14":51.82,"sma_20":7192.0,"sma_60":7369.17,"sma_120":7119.08},{"date":"2025-02-11","open":6827,"high":6885,"low":6808,"close":6866,"volume":62968,"rsi_14":51.35,"sma_20":7187.0,"sma_60":7358.83,"sma_120":7124.67},{"date":"2025-02-12","open":6923,"high":6923,"low":6732,"close":6837,"volume":46642,"rsi_14":50.44,"sma_20":7180.5,"sma_60":7353.33,"sma_120":7130.67},{"date":"2025-02-13","open":6827,"high":6923,"low":6789,"close":6856,"volume":17466,"rsi_14":51.3,"sma_20":7178.5,"sma_60":7351.83,"sma_120":7135.33},{"date":"2025-02-14","open":6856,"high":7000,"low":6856,"close":6923,"volume":64078,"rsi_14":54.1,"sma_20":7184.0,"sma_60":7354.33,"sma_120":7139.42},{"date":"2025-02-17","open":6942,"high":6961,"low":6894,"close":6923,"volume":28086,"rsi_14":39.13,"sma_20":7188.0,"sma_60":7358.67,"sma_120":7143.17},{"date":"2025-02-18","open":7067,"high":7431,"low":6990,"close":7076,"volume":366598,"rsi_14":52.53,"sma_20":7200.5,"sma_60":7358.67,"sma_120":7147.92},{"date":"2025-02-19","open":7057,"high":7124,"low":6990,"close":7076,"volume":25760,"rsi_14":55.91,"sma_20":7213.0,"sma_60":7354.17,"sma_120":7152.5},{"date":"2025-02-20","open":7057,"high":7115,"low":7028,"close":7076,"volume":23008,"rsi_14":61.9,"sma_20":7226.0,"sma_60":7349.17,"sma_120":7157.5},{"date":"2025-02-21","open":7076,"high":7182,"low":7057,"close":7182,"volume":39900,"rsi_14":86.3,"sma_20":7244.5,"sma_60":7344.17,"sma_120":7163.17},{"date":"2025-02-24","open":7115,"high":7287,"low":7105,"close":7249,"volume":26329,"rsi_14":84.62,"sma_20":7266.5,"sma_60":7340.33,"sma_120":7170.17},{"date":"2025-02-25","open":7220,"high":7277,"low":7134,"close":7191,"volume":33022,"rsi_14":72.88,"sma_20":7270.5,"sma_60":7336.5,"sma_120":7176.92},{"date":"2025-02-26","open":7230,"high":7230,"low":7076,"close":7210,"volume":19455,"rsi_14":75.0,"sma_20":7280.0,"sma_60":7332.33,"sma_120":7183.5},{"date":"2025-02-27","open":7210,"high":7210,"low":7095,"close":7134,"volume":19825,"rsi_14":71.43,"sma_20":7288.5,"sma_60":7327.17,"sma_120":7189.83},{"date":"2025-02-28","open":7067,"high":7115,"low":6961,"close":6961,"volume":33492,"rsi_14":55.56,"sma_20":7292.5,"sma_60":7319.83,"sma_120":7195.0},{"date":"2025-03-04","open":6961,"high":6961,"low":6799,"close":6952,"volume":21074,"rsi_14":55.56,"sma_20":7307.0,"sma_60":7315.0,"sma_120":7199.42},{"date":"2025-03-05","open":6952,"high":7038,"low":6904,"close":7028,"volume":32291,"rsi_14":61.63,"sma_20":7318.0,"sma_60":7315.17,"sma_120":7205.0},{"date":"2025-03-06","open":6990,"high":7182,"low":6961,"close":7182,"volume":32208,"rsi_14":67.0,"sma_20":7331.0,"sma_60":7318.5,"sma_120":7211.58},{"date":"2025-03-07","open":7182,"high":7201,"low":7009,"close":7086,"volume":45264,"rsi_14":58.25,"sma_20":7339.5,"sma_60":7314.83,"sma_120":7215.75},{"date":"2025-03-10","open":7076,"high":7076,"low":6942,"close":6981,"volume":24164,"rsi_14":52.63,"sma_20":7345.0,"sma_60":7311.17,"sma_120":7219.08},{"date":"2025-03-11","open":6914,"high":6981,"low":6799,"close":6961,"volume":18987,"rsi_14":44.0,"sma_20":7349.5,"sma_60":7307.33,"sma_120":7224.58},{"date":"2025-03-12","open":6961,"high":7048,"low":6923,"close":6971,"volume":11697,"rsi_14":44.55,"sma_20":7355.0,"sma_60":7307.0,"sma_120":7230.75},{"date":"2025-03-13","open":7038,"high":7038,"low":6875,"close":6990,"volume":34546,"rsi_14":45.63,"sma_20":7363.0,"sma_60":7317.0,"sma_120":7238.75},{"date":"2025-03-14","open":6990,"high":7052,"low":6981,"close":7000,"volume":30948,"rsi_14":39.78,"sma_20":7370.5,"sma_60":7318.83,"sma_120":7246.58},{"date":"2025-03-17","open":7000,"high":7115,"low":6933,"close":7086,"volume":33375,"rsi_14":41.05,"sma_20":7379.0,"sma_60":7319.33,"sma_120":7255.33},{"date":"2025-03-18","open":7086,"high":7124,"low":7009,"close":7076,"volume":11481,"rsi_14":43.33,"sma_20":7387.0,"sma_60":7319.17,"sma_120":7264.17},{"date":"2025-03-19","open":7076,"high":7086,"low":6875,"close":7057,"volume":21428,"rsi_14":41.11,"sma_20":7386.0,"sma_60":7318.83,"sma_120":7269.92},{"date":"2025-03-20","open":7057,"high":7095,"low":6952,"close":7057,"volume":14788,"rsi_14":45.12,"sma_20":7385.0,"sma_60":7317.0,"sma_120":7275.5},{"date":"2025-03-21","open":6971,"high":7057,"low":6942,"close":6971,"volume":16722,"rsi_14":50.68,"sma_20":7379.5,"sma_60":7314.83,"sma_120":7279.75},{"date":"2025-03-24","open":6971,"high":7057,"low":6923,"close":7038,"volume":11608,"rsi_14":55.7,"sma_20":7372.0,"sma_60":7310.0,"sma_120":7284.67},{"date":"2025-03-25","open":7038,"high":7095,"low":6904,"close":6914,"volume":19983,"rsi_14":42.86,"sma_20":7354.5,"sma_60":7303.83,"sma_120":7288.83},{"date":"2025-03-26","open":6914,"high":6990,"low":6846,"close":6990,"volume":13241,"rsi_14":36.84,"sma_20":7344.0,"sma_60":7300.17,"sma_120":7293.33},{"date":"2025-03-27","open":6990,"high":7038,"low":6818,"close":6894,"volume":20119,"rsi_14":36.84,"sma_20":7327.5,"sma_60":7294.67,"sma_120":7297.08},{"date":"2025-03-28","open":6818,"high":6875,"low":6684,"close":6703,"volume":37954,"rsi_14":32.94,"sma_20":7305.0,"sma_60":7285.0,"sma_120":7298.33},{"date":"2025-03-31","open":6751,"high":6751,"low":6444,"close":6607,"volume":43256,"rsi_14":30.11,"sma_20":7286.5,"sma_60":7273.67,"sma_120":7298.17},{"date":"2025-04-01","open":6665,"high":6712,"low":6473,"close":6617,"volume":18477,"rsi_14":30.11,"sma_20":7269.0,"sma_60":7265.33,"sma_120":7298.17},{"date":"2025-04-02","open":6617,"high":6703,"low":6473,"close":6530,"volume":23984,"rsi_14":26.0,"sma_20":7243.0,"sma_60":7256.0,"sma_120":7298.08},{"date":"2025-04-03","open":6463,"high":6569,"low":6416,"close":6540,"volume":27981,"rsi_14":26.0,"sma_20":7209.5,"sma_60":7248.17,"sma_120":7298.17},{"date":"2025-04-04","open":6416,"high":6607,"low":6406,"close":6530,"volume":18093,"rsi_14":18.48,"sma_20":7180.5,"sma_60":7240.5,"sma_120":7297.83},{"date":"2025-04-07","open":6502,"high":6502,"low":6147,"close":6243,"volume":51673,"rsi_14":14.05,"sma_20":7142.0,"sma_60":7226.83,"sma_120":7295.67},{"date":"2025-04-08","open":6291,"high":6339,"low":6128,"close":6205,"volume":33983,"rsi_14":13.82,"sma_20":7102.5,"sma_60":7214.67,"sma_120":7293.17},{"date":"2025-04-09","open":6119,"high":6214,"low":5899,"close":6033,"volume":41966,"rsi_14":12.06,"sma_20":7053.5,"sma_60":7198.5,"sma_120":7289.83},{"date":"2025-04-10","open":6272,"high":6607,"low":6272,"close":6483,"volume":72140,"rsi_14":35.75,"sma_20":7027.0,"sma_60":7190.17,"sma_120":7290.75},{"date":"2025-04-11","open":6483,"high":6588,"low":6349,"close":6588,"volume":19355,"rsi_14":37.16,"sma_20":7005.5,"sma_60":7184.83,"sma_120":7292.67},{"date":"2025-04-14","open":6588,"high":6588,"low":6444,"close":6550,"volume":8036,"rsi_14":39.08,"sma_20":6977.5,"sma_60":7180.17,"sma_120":7294.08},{"date":"2025-04-15","open":6550,"high":6693,"low":6511,"close":6645,"volume":13140,"rsi_14":39.77,"sma_20":6955.0,"sma_60":7176.67,"sma_120":7296.33},{"date":"2025-04-16","open":6607,"high":6684,"low":6511,"close":6617,"volume":24852,"rsi_14":41.42,"sma_20":6932.0,"sma_60":7172.83,"sma_120":7298.42},{"date":"2025-04-17","open":6617,"high":6770,"low":6578,"close":6770,"volume":12871,"rsi_14":52.12,"sma_20":6917.0,"sma_60":7171.67,"sma_120":7299.58},{"date":"2025-04-18","open":6760,"high":6971,"low":6674,"close":6914,"volume":33100,"rsi_14":59.41,"sma_20":6914.0,"sma_60":7173.17,"sma_120":7302.08},{"date":"2025-04-21","open":6885,"high":6885,"low":6703,"close":6818,"volume":33807,"rsi_14":55.87,"sma_20":6902.5,"sma_60":7173.0,"sma_120":7300.42},{"date":"2025-04-22","open":6818,"high":6818,"low":6674,"close":6779,"volume":24781,"rsi_14":57.47,"sma_20":6895.5,"sma_60":7172.17,"sma_120":7298.67},{"date":"2025-04-23","open":6779,"high":6875,"low":6741,"close":6875,"volume":15155,"rsi_14":59.56,"sma_20":6889.5,"sma_60":7168.0,"sma_120":7297.75},{"date":"2025-04-24","open":6894,"high":6894,"low":6808,"close":6885,"volume":7582,"rsi_14":60.11,"sma_20":6889.0,"sma_60":7165.5,"sma_120":7295.92},{"date":"2025-04-25","open":6885,"high":6914,"low":6846,"close":6894,"volume":12466,"rsi_14":72.08,"sma_20":6899.0,"sma_60":7164.17,"sma_120":7294.08},{"date":"2025-04-28","open":6894,"high":6971,"low":6856,"close":6894,"volume":18819,"rsi_14":74.0,"sma_20":6914.0,"sma_60":7164.33,"sma_120":7293.08},{"date":"2025-04-29","open":6894,"high":6990,"low":6894,"close":6961,"volume":28572,"rsi_14":84.89,"sma_20":6932.0,"sma_60":7169.33,"sma_120":7291.83},{"date":"2025-04-30","open":6971,"high":6971,"low":6904,"close":6961,"volume":12468,"rsi_14":77.17,"sma_20":6954.5,"sma_60":7171.83,"sma_120":7289.83},{"date":"2025-05-02","open":6961,"high":7019,"low":6914,"close":6990,"volume":21946,"rsi_14":75.0,"sma_20":6978.0,"sma_60":7172.83,"sma_120":7287.08},{"date":"2025-05-07","open":6990,"high":7038,"low":6894,"close":6952,"volume":52224,"rsi_14":75.0,"sma_20":7000.0,"sma_60":7173.33,"sma_120":7281.58},{"date":"2025-05-08","open":6942,"high":7067,"low":6923,"close":7028,"volume":32630,"rsi_14":74.39,"sma_20":7041.0,"sma_60":7176.0,"sma_120":7277.67},{"date":"2025-05-09","open":7028,"high":7028,"low":6885,"close":6961,"volume":19853,"rsi_14":70.93,"sma_20":7080.5,"sma_60":7177.5,"sma_120":7273.33},{"date":"2025-05-12","open":6981,"high":7057,"low":6942,"close":7028,"volume":12475,"rsi_14":67.53,"sma_20":7132.5,"sma_60":7180.33,"sma_120":7269.58},{"date":"2025-05-13","open":7038,"high":7048,"low":6942,"close":7028,"volume":9456,"rsi_14":59.68,"sma_20":7161.0,"sma_60":7183.67,"sma_120":7268.5},{"date":"2025-05-14","open":7000,"high":7038,"low":6942,"close":7028,"volume":31682,"rsi_14":71.15,"sma_20":7184.0,"sma_60":7186.67,"sma_120":7269.25},{"date":"2025-05-15","open":6990,"high":7028,"low":6971,"close":7019,"volume":6416,"rsi_14":75.51,"sma_20":7208.5,"sma_60":7188.33,"sma_120":7271.33},{"date":"2025-05-16","open":7019,"high":7019,"low":6770,"close":6866,"volume":30188,"rsi_14":49.09,"sma_20":7220.0,"sma_60":7187.33,"sma_120":7273.0},{"date":"2025-05-19","open":6866,"high":6875,"low":6741,"close":6827,"volume":21998,"rsi_14":44.83,"sma_20":7231.0,"sma_60":7183.0,"sma_120":7270.83},{"date":"2025-05-20","open":6827,"high":6866,"low":6770,"close":6818,"volume":18105,"rsi_14":43.1,"sma_20":7233.5,"sma_60":7178.5,"sma_120":7266.33},{"date":"2025-05-21","open":6866,"high":7057,"low":6799,"close":6866,"volume":34654,"rsi_14":47.62,"sma_20":7231.0,"sma_60":7174.83,"sma_120":7262.0},{"date":"2025-05-22","open":6866,"high":6866,"low":6655,"close":6741,"volume":45242,"rsi_14":33.33,"sma_20":7227.0,"sma_60":7167.17,"sma_120":7255.67},{"date":"2025-05-23","open":6722,"high":6904,"low":6674,"close":6703,"volume":14975,"rsi_14":31.51,"sma_20":7223.0,"sma_60":7157.67,"sma_120":7249.0},{"date":"2025-05-26","open":6703,"high":7364,"low":6693,"close":6942,"volume":469734,"rsi_14":47.37,"sma_20":7226.5,"sma_60":7153.33,"sma_120":7244.92},{"date":"2025-05-27","open":7019,"high":7019,"low":6808,"close":6885,"volume":47597,"rsi_14":46.39,"sma_20":7226.5,"sma_60":7147.67,"sma_120":7240.0},{"date":"2025-05-28","open":6942,"high":6942,"low":6703,"close":6856,"volume":71227,"rsi_14":40.22,"sma_20":7224.5,"sma_60":7142.83,"sma_120":7235.0},{"date":"2025-05-29","open":6914,"high":7038,"low":6894,"close":7000,"volume":53839,"rsi_14":52.0,"sma_20":7230.0,"sma_60":7143.5,"sma_120":7231.67},{"date":"2025-05-30","open":7000,"high":7373,"low":7000,"close":7287,"volume":151451,"rsi_14":60.98,"sma_20":7247.0,"sma_60":7149.33,"sma_120":7232.17},{"date":"2025-06-02","open":7297,"high":7354,"low":7201,"close":7344,"volume":54633,"rsi_14":62.79,"sma_20":7267.0,"sma_60":7154.83,"sma_120":7235.0},{"date":"2025-06-04","open":7344,"high":7383,"low":7277,"close":7354,"volume":39821,"rsi_14":63.08,"sma_20":7286.0,"sma_60":7157.83,"sma_120":7238.17},{"date":"2025-06-05","open":7344,"high":7383,"low":7249,"close":7354,"volume":61106,"rsi_14":63.57,"sma_20":7307.0,"sma_60":7162.5,"sma_120":7238.67},{"date":"2025-06-09","open":7354,"high":7948,"low":7354,"close":7938,"volume":313596,"rsi_14":82.18,"sma_20":7354.5,"sma_60":7179.17,"sma_120":7245.17},{"date":"2025-06-10","open":7938,"high":7948,"low":7670,"close":7756,"volume":60276,"rsi_14":75.66,"sma_20":7396.0,"sma_60":7193.0,"sma_120":7250.17},{"date":"2025-06-11","open":7756,"high":7842,"low":7756,"close":7842,"volume":34165,"rsi_14":77.16,"sma_20":7438.5,"sma_60":7208.17,"sma_120":7257.58},{"date":"2025-06-12","open":7804,"high":7929,"low":7766,"close":7852,"volume":47426,"rsi_14":76.68,"sma_20":7481.5,"sma_60":7223.17,"sma_120":7270.08},{"date":"2025-06-13","open":7852,"high":7938,"low":7574,"close":7794,"volume":88555,"rsi_14":79.57,"sma_20":7521.5,"sma_60":7237.0,"sma_120":7277.92},{"date":"2025-06-16","open":7670,"high":8072,"low":7383,"close":7967,"volume":207102,"rsi_14":83.0,"sma_20":7571.0,"sma_60":7252.33,"sma_120":7285.83},{"date":"2025-06-17","open":8024,"high":8168,"low":7852,"close":8120,"volume":136494,"rsi_14":82.2,"sma_20":7636.5,"sma_60":7270.5,"sma_120":7294.83},{"date":"2025-06-18","open":8120,"high":8436,"low":8034,"close":8436,"volume":234078,"rsi_14":87.16,"sma_20":7720.5,"sma_60":7294.5,"sma_120":7306.67},{"date":"2025-06-19","open":8493,"high":8618,"low":8225,"close":8417,"volume":219328,"rsi_14":87.56,"sma_20":7804.0,"sma_60":7318.17,"sma_120":7317.58},{"date":"2025-06-20","open":8503,"high":8781,"low":8292,"close":8714,"volume":249581,"rsi_14":88.41,"sma_20":7900.5,"sma_60":7348.5,"sma_120":7331.67},{"date":"2025-06-23","open":8647,"high":8733,"low":8379,"close":8704,"volume":210751,"rsi_14":86.27,"sma_20":8003.0,"sma_60":7377.5,"sma_120":7343.75},{"date":"2025-06-24","open":8790,"high":9011,"low":8723,"close":8905,"volume":183045,"rsi_14":87.21,"sma_20":8118.0,"sma_60":7412.17,"sma_120":7358.0},{"date":"2025-06-25","open":8972,"high":8972,"low":8465,"close":8560,"volume":189815,"rsi_14":74.8,"sma_20":8202.5,"sma_60":7439.5,"sma_120":7369.83},{"date":"2025-06-26","open":8589,"high":8589,"low":8187,"close":8321,"volume":127083,"rsi_14":68.1,"sma_20":8277.5,"sma_60":7464.33,"sma_120":7379.5},{"date":"2025-06-27","open":8369,"high":8580,"low":8158,"close":8302,"volume":118482,"rsi_14":58.64,"sma_20":8353.0,"sma_60":7492.17,"sma_120":7388.58},{"date":"2025-06-30","open":8302,"high":8388,"low":8197,"close":8340,"volume":46015,"rsi_14":64.88,"sma_20":8423.0,"sma_60":7522.33,"sma_120":7398.0},{"date":"2025-07-01","open":8340,"high":8465,"low":8321,"close":8388,"volume":30566,"rsi_14":64.18,"sma_20":8480.5,"sma_60":7553.17,"sma_120":7409.25},{"date":"2025-07-02","open":8379,"high":8379,"low":8139,"close":8283,"volume":56113,"rsi_14":60.66,"sma_20":8529.5,"sma_60":7583.67,"sma_120":7419.83},{"date":"2025-07-03","open":8292,"high":8359,"low":8139,"close":8245,"volume":82329,"rsi_14":61.24,"sma_20":8576.0,"sma_60":7613.33,"sma_120":7430.75},{"date":"2025-07-04","open":8245,"high":8254,"low":7919,"close":8034,"volume":80941,"rsi_14":51.64,"sma_20":8611.5,"sma_60":7639.5,"sma_120":7440.0},{"date":"2025-07-07","open":8034,"high":8168,"low":7890,"close":8072,"volume":57166,"rsi_14":48.76,"sma_20":8618.5,"sma_60":7671.33,"sma_120":7449.08},{"date":"2025-07-08","open":8072,"high":8292,"low":8015,"close":8283,"volume":48556,"rsi_14":45.79,"sma_20":8646.0,"sma_60":7707.5,"sma_120":7461.08},{"date":"2025-07-09","open":8197,"high":8321,"low":8139,"close":8283,"volume":28997,"rsi_14":46.28,"sma_20":8669.0,"sma_60":7746.67,"sma_120":7472.58},{"date":"2025-07-10","open":8283,"high":8350,"low":8063,"close":8245,"volume":110895,"rsi_14":34.78,"sma_20":8689.5,"sma_60":7777.33,"sma_120":7483.75},{"date":"2025-07-11","open":8302,"high":8359,"low":8187,"close":8292,"volume":37203,"rsi_14":36.97,"sma_20":8715.5,"sma_60":7807.0,"sma_120":7495.92},{"date":"2025-07-14","open":8292,"high":8331,"low":8187,"close":8292,"volume":32664,"rsi_14":27.78,"sma_20":8732.5,"sma_60":7837.33,"sma_120":7508.75},{"date":"2025-07-15","open":8292,"high":8331,"low":8130,"close":8264,"volume":61299,"rsi_14":36.04,"sma_20":8740.0,"sma_60":7865.5,"sma_120":7521.08},{"date":"2025-07-16","open":8283,"high":8292,"low":7948,"close":8043,"volume":55924,"rsi_14":36.7,"sma_20":8719.5,"sma_60":7890.33,"sma_120":7531.58},{"date":"2025-07-17","open":8120,"high":8130,"low":7833,"close":7967,"volume":49483,"rsi_14":34.78,"sma_20":8696.0,"sma_60":7911.17,"sma_120":7541.42},{"date":"2025-07-18","open":7967,"high":8034,"low":7708,"close":7794,"volume":42962,"rsi_14":27.91,"sma_20":8648.0,"sma_60":7926.5,"sma_120":7549.83},{"date":"2025-07-21","open":7794,"high":8005,"low":7756,"close":7948,"volume":24688,"rsi_14":33.57,"sma_20":8608.5,"sma_60":7946.17,"sma_120":7559.58},{"date":"2025-07-22","open":7900,"high":8024,"low":7794,"close":7900,"volume":36105,"rsi_14":35.07,"sma_20":8556.0,"sma_60":7965.67,"sma_120":7568.92},{"date":"2025-07-23","open":8034,"high":8034,"low":7747,"close":7842,"volume":42699,"rsi_14":34.56,"sma_20":8518.5,"sma_60":7982.5,"sma_120":7575.25},{"date":"2025-07-24","open":7804,"high":7929,"low":7603,"close":7641,"volume":64104,"rsi_14":34.81,"sma_20":8483.0,"sma_60":7995.67,"sma_120":7580.58},{"date":"2025-07-25","open":7699,"high":7775,"low":7613,"close":7727,"volume":17936,"rsi_14":37.14,"sma_20":8453.0,"sma_60":8010.17,"sma_120":7587.17},{"date":"2025-07-28","open":7756,"high":7756,"low":7440,"close":7603,"volume":61075,"rsi_14":22.9,"sma_20":8414.5,"sma_60":8022.5,"sma_120":7593.42},{"date":"2025-07-29","open":7469,"high":7660,"low":7402,"close":7593,"volume":29909,"rsi_14":22.73,"sma_20":8373.0,"sma_60":8033.5,"sma_120":7601.42},{"date":"2025-07-30","open":7622,"high":7833,"low":7622,"close":7756,"volume":35759,"rsi_14":32.41,"sma_20":8345.5,"sma_60":8047.33,"sma_120":7609.58},{"date":"2025-07-31","open":7871,"high":7919,"low":7680,"close":7833,"volume":31279,"rsi_14":33.78,"sma_20":8324.0,"sma_60":8062.0,"sma_120":7617.42},{"date":"2025-08-01","open":7833,"high":7833,"low":7498,"close":7507,"volume":34738,"rsi_14":27.47,"sma_20":8296.5,"sma_60":8071.67,"sma_120":7622.5},{"date":"2025-08-04","open":7440,"high":7660,"low":7440,"close":7632,"volume":16554,"rsi_14":32.81,"sma_20":8273.5,"sma_60":8082.17,"sma_120":7629.08},{"date":"2025-08-05","open":7632,"high":8168,"low":7565,"close":7804,"volume":81981,"rsi_14":43.32,"sma_20":8248.5,"sma_60":8096.83,"sma_120":7637.17},{"date":"2025-08-06","open":7852,"high":7976,"low":7545,"close":7756,"volume":74916,"rsi_14":44.02,"sma_20":8221.0,"sma_60":8109.5,"sma_120":7644.92},{"date":"2025-08-07","open":7756,"high":7804,"low":7641,"close":7689,"volume":43006,"rsi_14":46.82,"sma_20":8192.0,"sma_60":8121.0,"sma_120":7652.33},{"date":"2025-08-08","open":7708,"high":7804,"low":7641,"close":7641,"volume":39926,"rsi_14":40.12,"sma_20":8158.0,"sma_60":8131.67,"sma_120":7659.17},{"date":"2025-08-11","open":7670,"high":7785,"low":7555,"close":7660,"volume":28880,"rsi_14":42.14,"sma_20":8125.0,"sma_60":8142.83,"sma_120":7665.58},{"date":"2025-08-12","open":7660,"high":7833,"low":7622,"close":7718,"volume":36338,"rsi_14":45.91,"sma_20":8096.5,"sma_60":8157.67,"sma_120":7672.5},{"date":"2025-08-13","open":7718,"high":7775,"low":7641,"close":7775,"volume":22246,"rsi_14":54.86,"sma_20":8082.5,"sma_60":8174.17,"sma_120":7678.58},{"date":"2025-08-14","open":7775,"high":7890,"low":7766,"close":7842,"volume":22421,"rsi_14":54.23,"sma_20":8076.0,"sma_60":8192.0,"sma_120":7685.25},{"date":"2025-08-18","open":7823,"high":7823,"low":7660,"close":7747,"volume":23010,"rsi_14":55.4,"sma_20":8073.5,"sma_60":8207.33,"sma_120":7691.08},{"date":"2025-08-19","open":7747,"high":7747,"low":7641,"close":7670,"volume":16001,"rsi_14":52.74,"sma_20":8059.0,"sma_60":8223.5,"sma_120":7695.33},{"date":"2025-08-20","open":7660,"high":7660,"low":7421,"close":7632,"volume":38561,"rsi_14":45.11,"sma_20":8045.0,"sma_60":8239.67,"sma_120":7698.67},{"date":"2025-08-21","open":7641,"high":7689,"low":7555,"close":7613,"volume":11142,"rsi_14":40.94,"sma_20":8033.0,"sma_60":8251.33,"sma_120":7702.33},{"date":"2025-08-22","open":7565,"high":7689,"low":7565,"close":7613,"volume":14832,"rsi_14":55.91,"sma_20":8031.5,"sma_60":8264.0,"sma_120":7705.83},{"date":"2025-08-25","open":7613,"high":7680,"low":7421,"close":7613,"volume":11676,"rsi_14":48.75,"sma_20":8025.5,"sma_60":8277.17,"sma_120":7710.0},{"date":"2025-08-26","open":7622,"high":7680,"low":7574,"close":7641,"volume":10187,"rsi_14":36.92,"sma_20":8027.5,"sma_60":8288.33,"sma_120":7715.92},{"date":"2025-08-27","open":7641,"high":7641,"low":7517,"close":7584,"volume":12938,"rsi_14":36.36,"sma_20":8027.0,"sma_60":8293.5,"sma_120":7721.42},{"date":"2025-08-28","open":7584,"high":7689,"low":7574,"close":7651,"volume":23600,"rsi_14":46.97,"sma_20":8021.5,"sma_60":8298.83,"sma_120":7726.83},{"date":"2025-08-29","open":7689,"high":7708,"low":7478,"close":7545,"volume":23217,"rsi_14":43.06,"sma_20":8006.5,"sma_60":8302.17,"sma_120":7730.0},{"date":"2025-09-01","open":7536,"high":7536,"low":7354,"close":7354,"volume":26670,"rsi_14":32.22,"sma_20":7998.5,"sma_60":8302.17,"sma_120":7732.33},{"date":"2025-09-02","open":7354,"high":7421,"low":7297,"close":7383,"volume":13443,"rsi_14":29.89,"sma_20":7985.5,"sma_60":8292.5,"sma_120":7735.83},{"date":"2025-09-03","open":7392,"high":7392,"low":7258,"close":7316,"volume":25347,"rsi_14":22.73,"sma_20":7960.0,"sma_60":8284.83,"sma_120":7738.92},{"date":"2025-09-04","open":7383,"high":7392,"low":7306,"close":7354,"volume":19187,"rsi_14":20.0,"sma_20":7939.0,"sma_60":8276.33,"sma_120":7742.25},{"date":"2025-09-05","open":7364,"high":7641,"low":7364,"close":7613,"volume":40866,"rsi_14":43.14,"sma_20":7935.0,"sma_60":8272.17,"sma_120":7747.67},{"date":"2025-09-08","open":7613,"high":7613,"low":7459,"close":7507,"volume":21854,"rsi_14":41.9,"sma_20":7928.0,"sma_60":8267.17,"sma_120":7752.08},{"date":"2025-09-09","open":7507,"high":7613,"low":7459,"close":7574,"volume":11141,"rsi_14":47.22,"sma_20":7923.5,"sma_60":8260.33,"sma_120":7756.33},{"date":"2025-09-10","open":7574,"high":7632,"low":7440,"close":7526,"volume":41840,"rsi_14":45.95,"sma_20":7913.5,"sma_60":8250.0,"sma_120":7760.25},{"date":"2025-09-11","open":7565,"high":7603,"low":7498,"close":7526,"volume":13510,"rsi_14":45.95,"sma_20":7900.5,"sma_60":8234.17,"sma_120":7764.33},{"date":"2025-09-12","open":7565,"high":7622,"low":7526,"close":7593,"volume":19914,"rsi_14":49.15,"sma_20":7887.5,"sma_60":8219.83,"sma_120":7769.0},{"date":"2025-09-15","open":7632,"high":7651,"low":7478,"close":7507,"volume":28879,"rsi_14":44.35,"sma_20":7875.0,"sma_60":8198.83,"sma_120":7773.67},{"date":"2025-09-16","open":7507,"high":7565,"low":7392,"close":7507,"volume":56686,"rsi_14":46.61,"sma_20":7866.5,"sma_60":8178.0,"sma_120":7777.75},{"date":"2025-09-17","open":7450,"high":7450,"low":7344,"close":7354,"volume":28772,"rsi_14":37.8,"sma_20":7852.0,"sma_60":8151.0,"sma_120":7781.58},{"date":"2025-09-18","open":7316,"high":7392,"low":7287,"close":7344,"volume":31650,"rsi_14":42.86,"sma_20":7840.0,"sma_60":8130.5,"sma_120":7785.0},{"date":"2025-09-19","open":7710,"high":7720,"low":7500,"close":7570,"volume":66407,"rsi_14":45.13,"sma_20":7821.0,"sma_60":8111.83,"sma_120":7788.08},{"date":"2025-09-22","open":7249,"high":7316,"low":7220,"close":7268,"volume":36172,"rsi_14":44.64,"sma_20":7803.0,"sma_60":8093.83,"sma_120":7793.0},{"date":"2025-09-23","open":7277,"high":7325,"low":7162,"close":7277,"volume":35085,"rsi_14":48.11,"sma_20":7784.0,"sma_60":8075.33,"sma_120":7798.83},{"date":"2025-09-24","open":7268,"high":7268,"low":7076,"close":7153,"volume":37667,"rsi_14":40.87,"sma_20":7761.5,"sma_60":8053.83,"sma_120":7803.5},{"date":"2025-09-25","open":7095,"high":7162,"low":7086,"close":7153,"volume":21913,"rsi_14":22.73,"sma_20":7735.5,"sma_60":8034.17,"sma_120":7808.92},{"date":"2025-09-26","open":7143,"high":7143,"low":6952,"close":6981,"volume":76171,"rsi_14":21.05,"sma_20":7706.0,"sma_60":8012.17,"sma_120":7812.75},{"date":"2025-09-29","open":7019,"high":7057,"low":6703,"close":6981,"volume":16859,"rsi_14":14.77,"sma_20":7686.5,"sma_60":7993.83,"sma_120":7816.67},{"date":"2025-09-30","open":6981,"high":7009,"low":6904,"close":6981,"volume":13853,"rsi_14":15.66,"sma_20":7665.5,"sma_60":7974.83,"sma_120":7823.08},{"date":"2025-10-01","open":6981,"high":7009,"low":6914,"close":6971,"volume":10467,"rsi_14":15.48,"sma_20":7647.5,"sma_60":7952.0,"sma_120":7829.75},{"date":"2025-10-02","open":6952,"high":7019,"low":6866,"close":6971,"volume":37189,"rsi_14":10.13,"sma_20":7628.5,"sma_60":7929.5,"sma_120":7838.08},{"date":"2025-10-10","open":6981,"high":7000,"low":6846,"close":6894,"volume":44281,"rsi_14":10.0,"sma_20":7591.0,"sma_60":7906.0,"sma_120":7841.67},{"date":"2025-10-13","open":6894,"high":6894,"low":6722,"close":6741,"volume":47298,"rsi_14":8.33,"sma_20":7551.0,"sma_60":7879.0,"sma_120":7843.0},{"date":"2025-10-14","open":6789,"high":6799,"low":6607,"close":6703,"volume":66157,"rsi_14":9.52,"sma_20":7505.5,"sma_60":7851.33,"sma_120":7844.33},{"date":"2025-10-15","open":6703,"high":6818,"low":6684,"close":6799,"volume":21592,"rsi_14":16.48,"sma_20":7467.5,"sma_60":7825.83,"sma_120":7845.67},{"date":"2025-10-16","open":6837,"high":6837,"low":6617,"close":6722,"volume":50991,"rsi_14":17.65,"sma_20":7425.5,"sma_60":7802.83,"sma_120":7846.58},{"date":"2025-10-17","open":6732,"high":6732,"low":6569,"close":6617,"volume":47682,"rsi_14":13.83,"sma_20":7374.5,"sma_60":7779.33,"sma_120":7845.25},{"date":"2025-10-20","open":6645,"high":6779,"low":6559,"close":6751,"volume":48822,"rsi_14":24.3,"sma_20":7335.0,"sma_60":7761.17,"sma_120":7843.83},{"date":"2025-10-21","open":6722,"high":6904,"low":6722,"close":6866,"volume":48465,"rsi_14":35.85,"sma_20":7301.5,"sma_60":7742.33,"sma_120":7844.25},{"date":"2025-10-22","open":6866,"high":6923,"low":6770,"close":6914,"volume":23658,"rsi_14":38.74,"sma_20":7278.5,"sma_60":7725.17,"sma_120":7845.42},{"date":"2025-10-23","open":6914,"high":6942,"low":6799,"close":6818,"volume":26546,"rsi_14":41.75,"sma_20":7249.0,"sma_60":7707.33,"sma_120":7844.92},{"date":"2025-10-24","open":6914,"high":6952,"low":6818,"close":6914,"volume":27191,"rsi_14":46.9,"sma_20":7231.5,"sma_60":7694.67,"sma_120":7845.17},{"date":"2025-10-27","open":6914,"high":6981,"low":6665,"close":6875,"volume":34483,"rsi_14":45.3,"sma_20":7211.0,"sma_60":7679.83,"sma_120":7845.0},{"date":"2025-10-28","open":6875,"high":6885,"low":6722,"close":6770,"volume":42315,"rsi_14":41.73,"sma_20":7184.5,"sma_60":7665.33,"sma_120":7843.92},{"date":"2025-10-29","open":6770,"high":6894,"low":6684,"close":6799,"volume":48346,"rsi_14":42.19,"sma_20":7166.0,"sma_60":7651.5,"sma_120":7842.5},{"date":"2025-10-30","open":6741,"high":6837,"low":6626,"close":6760,"volume":50271,"rsi_14":44.26,"sma_20":7145.5,"sma_60":7634.17,"sma_120":7840.75},{"date":"2025-10-31","open":6923,"high":7287,"low":6463,"close":6540,"volume":191584,"rsi_14":41.86,"sma_20":7122.5,"sma_60":7611.67,"sma_120":7836.83},{"date":"2025-11-03","open":6550,"high":6607,"low":6358,"close":6463,"volume":71928,"rsi_14":40.6,"sma_20":7095.5,"sma_60":7593.5,"sma_120":7832.58},{"date":"2025-11-04","open":6463,"high":6540,"low":6329,"close":6454,"volume":53823,"rsi_14":35.48,"sma_20":7068.0,"sma_60":7573.0,"sma_120":7827.58},{"date":"2025-11-05","open":6454,"high":6454,"low":6176,"close":6349,"volume":45545,"rsi_14":34.65,"sma_20":7035.5,"sma_60":7547.67,"sma_120":7822.25},{"date":"2025-11-06","open":6377,"high":6454,"low":6243,"close":6444,"volume":22698,"rsi_14":42.86,"sma_20":7007.0,"sma_60":7524.83,"sma_120":7817.17},{"date":"2025-11-07","open":6444,"high":6444,"low":6272,"close":6339,"volume":24572,"rsi_14":32.52,"sma_20":6978.0,"sma_60":7501.33,"sma_120":7811.17},{"date":"2025-11-10","open":6435,"high":6540,"low":6368,"close":6530,"volume":25892,"rsi_14":36.64,"sma_20":6967.0,"sma_60":7482.0,"sma_120":7806.83},{"date":"2025-11-11","open":6444,"high":6645,"low":6377,"close":6444,"volume":59614,"rsi_14":31.85,"sma_20":6953.5,"sma_60":7460.83,"sma_120":7801.83},{"date":"2025-11-12","open":6444,"high":6578,"low":6406,"close":6578,"volume":41315,"rsi_14":41.01,"sma_20":6942.0,"sma_60":7441.0,"sma_120":7799.33},{"date":"2025-11-13","open":6578,"high":6607,"low":6530,"close":6578,"volume":13264,"rsi_14":36.43,"sma_20":6934.5,"sma_60":7420.17,"sma_120":7797.17},{"date":"2025-11-14","open":6550,"high":6578,"low":6435,"close":6454,"volume":21747,"rsi_14":34.06,"sma_20":6926.0,"sma_60":7396.0,"sma_120":7794.0},{"date":"2025-11-17","open":6454,"high":6540,"low":6387,"close":6473,"volume":17451,"rsi_14":37.98,"sma_20":6911.5,"sma_60":7373.83,"sma_120":7790.58},{"date":"2025-11-18","open":6425,"high":6454,"low":6253,"close":6310,"volume":33056,"rsi_14":32.17,"sma_20":6882.5,"sma_60":7350.17,"sma_120":7786.83},{"date":"2025-11-19","open":6310,"high":6463,"low":6234,"close":6377,"volume":32162,"rsi_14":36.3,"sma_20":6854.5,"sma_60":7328.33,"sma_120":7784.0},{"date":"2025-11-20","open":6435,"high":6454,"low":6377,"close":6435,"volume":15446,"rsi_14":45.74,"sma_20":6834.5,"sma_60":7307.83,"sma_120":7779.58},{"date":"2025-11-21","open":6416,"high":6463,"low":6310,"close":6406,"volume":19848,"rsi_14":47.58,"sma_20":6808.0,"sma_60":7286.83,"sma_120":7775.42},{"date":"2025-11-24","open":6406,"high":6502,"low":6320,"close":6406,"volume":22797,"rsi_14":47.97,"sma_20":6783.5,"sma_60":7265.83,"sma_120":7771.5},{"date":"2025-11-25","open":6349,"high":6511,"low":6291,"close":6349,"volume":27386,"rsi_14":50.0,"sma_20":6761.5,"sma_60":7243.33,"sma_120":7765.83},{"date":"2025-11-26","open":6301,"high":6588,"low":6301,"close":6463,"volume":32312,"rsi_14":50.83,"sma_20":6744.0,"sma_60":7223.83,"sma_120":7758.67},{"date":"2025-11-27","open":6463,"high":6492,"low":6291,"close":6291,"volume":26604,"rsi_14":48.03,"sma_20":6719.5,"sma_60":7200.17,"sma_120":7749.5},{"date":"2025-11-28","open":6358,"high":6645,"low":6310,"close":6492,"volume":41389,"rsi_14":48.44,"sma_20":6717.0,"sma_60":7181.83,"sma_120":7742.0},{"date":"2025-12-01","open":6559,"high":6636,"low":6483,"close":6492,"volume":14727,"rsi_14":52.1,"sma_20":6718.5,"sma_60":7166.83,"sma_120":7734.5},{"date":"2025-12-02","open":6492,"high":6636,"low":6473,"close":6578,"volume":22978,"rsi_14":50.0,"sma_20":6725.0,"sma_60":7152.83,"sma_120":7722.67},{"date":"2025-12-03","open":6559,"high":6645,"low":6540,"close":6578,"volume":11593,"rsi_14":50.0,"sma_20":6737.0,"sma_60":7140.0,"sma_120":7712.42},{"date":"2025-12-04","open":6578,"high":6578,"low":6425,"close":6559,"volume":31594,"rsi_14":55.34,"sma_20":6743.0,"sma_60":7126.17,"sma_120":7701.25},{"date":"2025-12-05","open":6569,"high":6569,"low":6444,"close":6521,"volume":22584,"rsi_14":52.38,"sma_20":6752.5,"sma_60":7107.17,"sma_120":7689.67},{"date":"2025-12-08","open":6521,"high":6521,"low":6444,"close":6463,"volume":15042,"rsi_14":58.51,"sma_20":6749.0,"sma_60":7089.0,"sma_120":7678.08},{"date":"2025-12-09","open":6435,"high":6530,"low":6435,"close":6483,"volume":4359,"rsi_14":56.18,"sma_20":6751.0,"sma_60":7070.0,"sma_120":7665.17},{"date":"2025-12-10","open":6483,"high":6588,"low":6473,"close":6588,"volume":29602,"rsi_14":58.51,"sma_20":6751.5,"sma_60":7053.67,"sma_120":7651.83},{"date":"2025-12-11","open":6588,"high":6607,"low":6530,"close":6569,"volume":12082,"rsi_14":59.14,"sma_20":6751.0,"sma_60":7037.0,"sma_120":7635.58},{"date":"2025-12-12","open":6569,"high":6617,"low":6540,"close":6607,"volume":27219,"rsi_14":60.82,"sma_20":6759.0,"sma_60":7019.83,"sma_120":7619.83},{"date":"2025-12-15","open":6607,"high":6665,"low":6530,"close":6645,"volume":36339,"rsi_14":66.32,"sma_20":6768.0,"sma_60":7004.83,"sma_120":7601.83},{"date":"2025-12-16","open":6645,"high":6655,"low":6569,"close":6607,"volume":27125,"rsi_14":58.62,"sma_20":6783.5,"sma_60":6989.17,"sma_120":7583.58},{"date":"2025-12-17","open":6607,"high":6655,"low":6598,"close":6626,"volume":29056,"rsi_14":74.65,"sma_20":6796.5,"sma_60":6976.5,"sma_120":7563.75},{"date":"2025-12-18","open":6626,"high":6636,"low":6511,"close":6521,"volume":19635,"rsi_14":52.46,"sma_20":6801.0,"sma_60":6961.5,"sma_120":7546.0},{"date":"2025-12-19","open":6521,"high":6617,"low":6473,"close":6607,"volume":20543,"rsi_14":58.57,"sma_20":6811.5,"sma_60":6950.33,"sma_120":7531.08},{"date":"2025-12-22","open":6617,"high":6617,"low":6569,"close":6588,"volume":19757,"rsi_14":50.79,"sma_20":6821.0,"sma_60":6938.5,"sma_120":7516.17},{"date":"2025-12-23","open":6617,"high":6617,"low":6463,"close":6550,"volume":18246,"rsi_14":47.76,"sma_20":6831.5,"sma_60":6925.83,"sma_120":7500.58},{"date":"2025-12-24","open":6617,"high":6617,"low":6483,"close":6550,"volume":33456,"rsi_14":49.23,"sma_20":6836.0,"sma_60":6915.33,"sma_120":7484.58},{"date":"2025-12-26","open":6530,"high":6588,"low":6463,"close":6521,"volume":57181,"rsi_14":50.0,"sma_20":6848.0,"sma_60":6904.33,"sma_120":7469.25},{"date":"2025-12-29","open":6454,"high":6463,"low":6329,"close":6396,"volume":43024,"rsi_14":45.07,"sma_20":6843.0,"sma_60":6894.17,"sma_120":7453.17},{"date":"2025-12-30","open":6329,"high":6416,"low":6329,"close":6416,"volume":29803,"rsi_14":45.07,"sma_20":6839.0,"sma_60":6884.33,"sma_120":7439.08},{"date":"2026-01-02","open":6396,"high":6463,"low":6387,"close":6454,"volume":32827,"rsi_14":39.06,"sma_20":6832.5,"sma_60":6875.17,"sma_120":7425.0},{"date":"2026-01-05","open":6502,"high":6530,"low":6387,"close":6416,"volume":59457,"rsi_14":37.88,"sma_20":6824.0,"sma_60":6865.5,"sma_120":7408.75},{"date":"2026-01-06","open":6435,"high":6435,"low":6329,"close":6339,"volume":42018,"rsi_14":30.0,"sma_20":6812.5,"sma_60":6854.17,"sma_120":7391.83},{"date":"2026-01-07","open":6339,"high":6425,"low":6195,"close":6272,"volume":70076,"rsi_14":23.29,"sma_20":6799.5,"sma_60":6843.33,"sma_120":7374.67},{"date":"2026-01-08","open":6282,"high":6282,"low":6128,"close":6147,"volume":43044,"rsi_14":20.73,"sma_20":6783.0,"sma_60":6833.0,"sma_120":7356.0},{"date":"2026-01-09","open":6147,"high":6214,"low":6109,"close":6138,"volume":19574,"rsi_14":18.52,"sma_20":6765.0,"sma_60":6823.17,"sma_120":7337.25},{"date":"2026-01-12","open":6138,"high":6272,"low":6138,"close":6205,"volume":15400,"rsi_14":28.57,"sma_20":6745.0,"sma_60":6812.83,"sma_120":7319.33},{"date":"2026-01-13","open":6157,"high":6224,"low":6147,"close":6205,"volume":9697,"rsi_14":19.12,"sma_20":6726.0,"sma_60":6803.83,"sma_120":7303.33},{"date":"2026-01-14","open":6205,"high":6214,"low":6176,"close":6186,"volume":15392,"rsi_14":19.12,"sma_20":6704.0,"sma_60":6796.33,"sma_120":7287.83},{"date":"2026-01-15","open":6195,"high":6253,"low":6071,"close":6253,"volume":56440,"rsi_14":28.17,"sma_20":6683.5,"sma_60":6787.67,"sma_120":7274.42},{"date":"2026-01-16","open":6224,"high":6282,"low":6214,"close":6253,"volume":22720,"rsi_14":28.17,"sma_20":6665.0,"sma_60":6777.0,"sma_120":7259.67},{"date":"2026-01-19","open":6262,"high":6473,"low":6224,"close":6387,"volume":59808,"rsi_14":49.28,"sma_20":6638.5,"sma_60":6758.0,"sma_120":7246.5},{"date":"2026-01-20","open":6387,"high":6540,"low":6301,"close":6502,"volume":33456,"rsi_14":55.7,"sma_20":6633.0,"sma_60":6750.83,"sma_120":7234.83},{"date":"2026-01-21","open":6530,"high":6550,"low":6349,"close":6454,"volume":63640,"rsi_14":50.0,"sma_20":6626.0,"sma_60":6743.5,"sma_120":7224.5},{"date":"2026-01-22","open":6463,"high":6530,"low":6387,"close":6521,"volume":39043,"rsi_14":54.02,"sma_20":6640.0,"sma_60":6748.17,"sma_120":7214.0},{"date":"2026-01-23","open":6502,"high":6645,"low":6502,"close":6636,"volume":39604,"rsi_14":62.11,"sma_20":6644.5,"sma_60":6745.83,"sma_120":7205.58},{"date":"2026-01-26","open":6636,"high":6665,"low":6550,"close":6655,"volume":50476,"rsi_14":68.54,"sma_20":6650.0,"sma_60":6743.33,"sma_120":7197.42},{"date":"2026-01-27","open":6645,"high":6693,"low":6598,"close":6674,"volume":54272,"rsi_14":75.0,"sma_20":6658.0,"sma_60":6741.83,"sma_120":7188.0},{"date":"2026-01-28","open":6674,"high":6693,"low":6598,"close":6693,"volume":65679,"rsi_14":89.04,"sma_20":6673.5,"sma_60":6744.5,"sma_120":7178.08},{"date":"2026-01-29","open":6693,"high":6693,"low":6502,"close":6636,"volume":47659,"rsi_14":83.33,"sma_20":6685.0,"sma_60":6747.5,"sma_120":7170.5},{"date":"2026-01-30","open":6626,"high":6712,"low":6540,"close":6674,"volume":57371,"rsi_14":82.67,"sma_20":6696.5,"sma_60":6751.33,"sma_120":7162.17},{"date":"2026-02-02","open":6674,"high":6674,"low":6377,"close":6454,"volume":85313,"rsi_14":63.27,"sma_20":6698.5,"sma_60":6753.17,"sma_120":7150.42},{"date":"2026-02-03","open":6511,"high":6636,"low":6483,"close":6588,"volume":19248,"rsi_14":69.09,"sma_20":6711.5,"sma_60":6755.67,"sma_120":7140.25},{"date":"2026-02-04","open":6607,"high":6684,"low":6578,"close":6617,"volume":49964,"rsi_14":61.29,"sma_20":6629.5,"sma_60":6749.83,"sma_120":7214.83},{"date":"2026-02-05","open":6559,"high":6760,"low":6521,"close":6598,"volume":80029,"rsi_14":65.52,"sma_20":6632.0,"sma_60":6746.83,"sma_120":7206.08},{"date":"2026-02-06","open":6598,"high":6617,"low":6368,"close":6521,"volume":36709,"rsi_14":64.77,"sma_20":6632.0,"sma_60":6742.0,"sma_120":7196.75},{"date":"2026-02-09","open":6588,"high":6665,"low":6521,"close":6607,"volume":37737,"rsi_14":78.57,"sma_20":6643.0,"sma_60":6739.33,"sma_120":7186.75},{"date":"2026-02-10","open":6703,"high":6904,"low":6693,"close":6894,"volume":120715,"rsi_14":84.96,"sma_20":6668.0,"sma_60":6745.5,"sma_120":7178.58},{"date":"2026-02-11","open":6923,"high":6923,"low":6799,"close":6875,"volume":44951,"rsi_14":82.41,"sma_20":6690.0,"sma_60":6752.67,"sma_120":7173.08},{"date":"2026-02-12","open":6904,"high":7028,"low":6875,"close":6933,"volume":53729,"rsi_14":83.33,"sma_20":6717.0,"sma_60":6761.0,"sma_120":7167.0},{"date":"2026-02-13","open":6942,"high":6981,"low":6827,"close":6942,"volume":56319,"rsi_14":84.96,"sma_20":6748.5,"sma_60":6771.33,"sma_120":7159.5},{"date":"2026-02-19","open":6961,"high":6981,"low":6837,"close":6923,"volume":71694,"rsi_14":82.41,"sma_20":6782.5,"sma_60":6779.67,"sma_120":7152.25},{"date":"2026-02-20","open":6923,"high":6942,"low":6837,"close":6942,"volume":56607,"rsi_14":82.73,"sma_20":6824.0,"sma_60":6790.17,"sma_120":7145.75},{"date":"2026-02-23","open":6971,"high":7019,"low":6894,"close":6990,"volume":40423,"rsi_14":83.48,"sma_20":6868.5,"sma_60":6798.17,"sma_120":7140.08},{"date":"2026-02-24","open":7019,"high":7019,"low":6894,"close":7019,"volume":42125,"rsi_14":81.73,"sma_20":6911.0,"sma_60":6808.17,"sma_120":7134.5},{"date":"2026-02-25","open":7019,"high":7028,"low":6971,"close":7019,"volume":40285,"rsi_14":79.35,"sma_20":6953.5,"sma_60":6815.83,"sma_120":7128.42},{"date":"2026-02-26","open":7019,"high":7038,"low":6914,"close":6971,"volume":63827,"rsi_14":79.35,"sma_20":6994.5,"sma_60":6819.17,"sma_120":7107.58},{"date":"2026-02-27","open":6961,"high":6990,"low":6914,"close":6933,"volume":45777,"rsi_14":70.89,"sma_20":7030.0,"sma_60":6831.0,"sma_120":7113.5},{"date":"2026-03-03","open":6894,"high":6981,"low":6789,"close":6818,"volume":87602,"rsi_14":62.92,"sma_20":7059.5,"sma_60":6837.0,"sma_120":7105.42},{"date":"2026-03-04","open":6712,"high":6779,"low":6272,"close":6368,"volume":206899,"rsi_14":43.75,"sma_20":7065.5,"sma_60":6838.0,"sma_120":7094.08},{"date":"2026-03-05","open":6502,"high":6827,"low":6502,"close":6779,"volume":48391,"rsi_14":55.56,"sma_20":7086.0,"sma_60":6845.0,"sma_120":7086.67},{"date":"2026-03-06","open":6779,"high":6971,"low":6703,"close":6904,"volume":44796,"rsi_14":50.34,"sma_20":7107.0,"sma_60":6853.17,"sma_120":7080.5},{"date":"2026-03-09","open":6894,"high":6894,"low":6607,"close":6751,"volume":62145,"rsi_14":45.91,"sma_20":7122.5,"sma_60":6859.17,"sma_120":7073.0},{"date":"2026-03-10","open":6799,"high":6866,"low":6732,"close":6818,"volume":22788,"rsi_14":46.25,"sma_20":7133.0,"sma_60":6866.33,"sma_120":7066.08},{"date":"2026-03-11","open":6818,"high":6846,"low":6722,"close":6770,"volume":26418,"rsi_14":44.51,"sma_20":7142.0,"sma_60":6873.67,"sma_120":7058.5},{"date":"2026-03-12","open":6770,"high":6818,"low":6674,"close":6703,"volume":23778,"rsi_14":43.2,"sma_20":7151.5,"sma_60":6877.83,"sma_120":7050.83},{"date":"2026-03-13","open":6693,"high":6789,"low":6636,"close":6770,"volume":28389,"rsi_14":44.83,"sma_20":7160.0,"sma_60":6886.17,"sma_120":7043.17},{"date":"2026-03-16","open":6703,"high":6722,"low":6530,"close":6674,"volume":21212,"rsi_14":40.78,"sma_20":7148.5,"sma_60":6885.17,"sma_120":7026.0},{"date":"2026-03-17","open":6674,"high":7048,"low":6674,"close":6741,"volume":29863,"rsi_14":42.08,"sma_20":7141.5,"sma_60":6893.67,"sma_120":7030.25},{"date":"2026-03-18","open":6732,"high":6961,"low":6732,"close":6827,"volume":76540,"rsi_14":44.79,"sma_20":7136.0,"sma_60":6898.0,"sma_120":7025.42},{"date":"2026-03-19","open":6703,"high":6808,"low":6684,"close":6712,"volume":34459,"rsi_14":43.22,"sma_20":7124.0,"sma_60":6900.33,"sma_120":7020.17},{"date":"2026-03-20","open":6770,"high":6894,"low":6703,"close":6760,"volume":35058,"rsi_14":45.5,"sma_20":7115.5,"sma_60":6903.83,"sma_120":7015.0},{"date":"2026-03-23","open":6712,"high":6722,"low":6530,"close":6578,"volume":89136,"rsi_14":43.96,"sma_20":7096.5,"sma_60":6904.83,"sma_120":7006.0},{"date":"2026-03-24","open":6693,"high":6703,"low":6578,"close":6703,"volume":22887,"rsi_14":60.12,"sma_20":7081.5,"sma_60":6909.0,"sma_120":6999.0},{"date":"2026-03-25","open":6722,"high":6770,"low":6703,"close":6770,"volume":18929,"rsi_14":49.64,"sma_20":7068.5,"sma_60":6914.0,"sma_120":6992.0},{"date":"2026-03-26","open":6789,"high":6789,"low":6655,"close":6703,"volume":39613,"rsi_14":41.98,"sma_20":7052.0,"sma_60":6916.0,"sma_120":6984.83},{"date":"2026-03-27","open":6894,"high":6894,"low":6645,"close":6751,"volume":61930,"rsi_14":50.0,"sma_20":7040.5,"sma_60":6919.17,"sma_120":6978.08},{"date":"2026-03-30","open":6770,"high":6770,"low":6578,"close":6722,"volume":40293,"rsi_14":45.69,"sma_20":7029.5,"sma_60":6921.17,"sma_120":6970.5},{"date":"2026-03-31","open":6870,"high":6870,"low":6560,"close":6630,"volume":81698,"rsi_14":35.33,"sma_20":7005.0,"sma_60":6916.0,"sma_120":6960.42},{"date":"2026-04-01","open":6810,"high":6810,"low":6630,"close":6740,"volume":34618,"rsi_14":41.56,"sma_20":7009.5,"sma_60":6913.33,"sma_120":6951.25},{"date":"2026-04-02","open":6740,"high":6760,"low":6380,"close":6400,"volume":88543,"rsi_14":31.49,"sma_20":6975.5,"sma_60":6904.67,"sma_120":6940.58},{"date":"2026-04-03","open":6540,"high":6540,"low":6380,"close":6480,"volume":36597,"rsi_14":36.31,"sma_20":6939.0,"sma_60":6899.17,"sma_120":6930.33},{"date":"2026-04-06","open":6480,"high":6490,"low":6300,"close":6470,"volume":50852,"rsi_14":33.53,"sma_20":6910.0,"sma_60":6892.0,"sma_120":6921.17},{"date":"2026-04-07","open":6470,"high":6480,"low":6300,"close":6390,"volume":49492,"rsi_14":28.49,"sma_20":6873.5,"sma_60":6883.83,"sma_120":6911.17},{"date":"2026-04-08","open":6500,"high":6560,"low":6440,"close":6470,"volume":46897,"rsi_14":33.93,"sma_20":6843.5,"sma_60":6877.67,"sma_120":6901.75},{"date":"2026-04-09","open":6540,"high":6540,"low":6400,"close":6490,"volume":24089,"rsi_14":32.73,"sma_20":6818.0,"sma_60":6871.83,"sma_120":6893.58},{"date":"2026-04-10","open":6490,"high":6590,"low":6400,"close":6590,"volume":43791,"rsi_14":41.03,"sma_20":6794.0,"sma_60":6868.17,"sma_120":6886.25},{"date":"2026-04-13","open":6570,"high":6640,"low":6530,"close":6560,"volume":28900,"rsi_14":34.93,"sma_20":6773.5,"sma_60":6866.17,"sma_120":6880.17},{"date":"2026-04-14","open":6620,"high":6740,"low":6610,"close":6670,"volume":21488,"rsi_14":36.67,"sma_20":6755.0,"sma_60":6865.67,"sma_120":6875.0},{"date":"2026-04-15","open":6720,"high":6760,"low":6650,"close":6660,"volume":49810,"rsi_14":38.19,"sma_20":6731.5,"sma_60":6864.33,"sma_120":6869.75},{"date":"2026-04-16","open":6780,"high":6800,"low":6680,"close":6750,"volume":78154,"rsi_14":39.86,"sma_20":6718.5,"sma_60":6865.17,"sma_120":6865.33},{"date":"2026-04-17","open":6760,"high":6850,"low":6750,"close":6790,"volume":33352,"rsi_14":42.28,"sma_20":6705.0,"sma_60":6868.0,"sma_120":6861.08},{"date":"2026-04-20","open":6790,"high":6830,"low":6730,"close":6770,"volume":26294,"rsi_14":56.25,"sma_20":6700.0,"sma_60":6871.67,"sma_120":6857.5},{"date":"2026-04-21","open":6790,"high":6790,"low":6690,"close":6780,"volume":31592,"rsi_14":51.96,"sma_20":6689.0,"sma_60":6877.67,"sma_120":6855.33},{"date":"2026-04-22","open":6780,"high":6820,"low":6700,"close":6800,"volume":31429,"rsi_14":78.57,"sma_20":6675.5,"sma_60":6884.17,"sma_120":6853.67},{"date":"2026-04-23","open":6830,"high":6830,"low":6760,"close":6820,"volume":42859,"rsi_14":76.56,"sma_20":6666.5,"sma_60":6889.83,"sma_120":6851.33},{"date":"2026-04-24","open":6820,"high":6890,"low":6800,"close":6880,"volume":21782,"rsi_14":79.71,"sma_20":6658.0,"sma_60":6896.5,"sma_120":6850.17},{"date":"2026-04-27","open":6860,"high":6900,"low":6810,"close":6830,"volume":33682,"rsi_14":83.33,"sma_20":6648.5,"sma_60":6902.67,"sma_120":6849.5},{"date":"2026-04-28","open":6830,"high":6880,"low":6800,"close":6800,"volume":18259,"rsi_14":77.05,"sma_20":6657.0,"sma_60":6907.17,"sma_120":6847.42},{"date":"2026-04-29","open":6770,"high":6880,"low":6750,"close":6780,"volume":17668,"rsi_14":73.77,"sma_20":6659.0,"sma_60":6911.33,"sma_120":6838.42},{"date":"2026-04-30","open":6870,"high":6880,"low":6800,"close":6810,"volume":33951,"rsi_14":67.5,"sma_20":6724.0,"sma_60":6698.0,"sma_120":6892.25},{"date":"2026-05-04","open":6850,"high":6870,"low":6730,"close":6730,"volume":36804,"rsi_14":64.41,"sma_20":6692.0,"sma_60":6915.0,"sma_120":6830.17},{"date":"2026-05-06","open":6810,"high":6810,"low":6560,"close":6600,"volume":75581,"rsi_14":44.26,"sma_20":6698.5,"sma_60":6910.33,"sma_120":6826.0},{"date":"2026-05-07","open":6770,"high":6770,"low":6550,"close":6580,"volume":42707,"rsi_14":43.55,"sma_20":6708.0,"sma_60":6904.83,"sma_120":6822.0},{"date":"2026-05-08","open":6600,"high":6640,"low":6500,"close":6640,"volume":20899,"rsi_14":40.68,"sma_20":6716.5,"sma_60":6900.67,"sma_120":6820.42},{"date":"2026-05-11","open":6640,"high":6690,"low":6530,"close":6650,"volume":57072,"rsi_14":37.5,"sma_20":6724.5,"sma_60":6898.0,"sma_120":6819.58},{"date":"2026-05-12","open":6650,"high":6650,"low":6280,"close":6480,"volume":93687,"rsi_14":29.58,"sma_20":6719.0,"sma_60":6891.0,"sma_120":6817.42},{"date":"2026-05-13","open":6490,"high":6490,"low":6280,"close":6300,"volume":54374,"rsi_14":22.73,"sma_20":6706.0,"sma_60":6876.0,"sma_120":6814.67},{"date":"2026-05-14","open":6310,"high":6590,"low":6260,"close":6380,"volume":97865,"rsi_14":27.66,"sma_20":6691.5,"sma_60":6862.67,"sma_120":6811.75},{"date":"2026-05-15","open":6410,"high":6440,"low":6210,"close":6330,"volume":93296,"rsi_14":24.74,"sma_20":6675.0,"sma_60":6847.5,"sma_120":6809.33},{"date":"2026-05-18","open":6330,"high":6340,"low":6140,"close":6290,"volume":48538,"rsi_14":18.95,"sma_20":6652.0,"sma_60":6831.5,"sma_120":6804.92},{"date":"2026-05-19","open":6290,"high":6320,"low":6090,"close":6160,"volume":46511,"rsi_14":17.48,"sma_20":6620.5,"sma_60":6813.67,"sma_120":6800.17},{"date":"2026-05-20","open":6170,"high":6170,"low":5970,"close":6070,"volume":67974,"rsi_14":16.51,"sma_20":6585.5,"sma_60":6794.0,"sma_120":6793.5},{"date":"2026-05-21","open":6090,"high":6170,"low":6060,"close":6110,"volume":38177,"rsi_14":19.82,"sma_20":6552.0,"sma_60":6774.17,"sma_120":6787.17},{"date":"2026-05-22","open":6110,"high":6280,"low":6110,"close":6270,"volume":17947,"rsi_14":28.23,"sma_20":6525.5,"sma_60":6756.5,"sma_120":6783.25},{"date":"2026-05-26","open":6300,"high":6380,"low":6080,"close":6130,"volume":49810,"rsi_14":26.92,"sma_20":6491.0,"sma_60":6736.5,"sma_120":6778.0},{"date":"2026-05-27","open":6250,"high":6250,"low":5970,"close":6000,"volume":30692,"rsi_14":26.92,"sma_20":6447.0,"sma_60":6715.17,"sma_120":6773.08},{"date":"2026-05-28","open":6100,"high":6100,"low":5790,"close":5930,"volume":62926,"rsi_14":25.93,"sma_20":6402.0,"sma_60":6693.33,"sma_120":6767.0},{"date":"2026-05-29","open":5960,"high":5970,"low":5710,"close":5790,"volume":44773,"rsi_14":20.28,"sma_20":6351.5,"sma_60":6671.17,"sma_120":6759.25},{"date":"2026-06-01","open":5790,"high":5810,"low":5510,"close":5660,"volume":107572,"rsi_14":18.06,"sma_20":6295.5,"sma_60":6654.67,"sma_120":6750.67},{"date":"2026-06-02","open":5660,"high":5690,"low":5470,"close":5690,"volume":28799,"rsi_14":21.99,"sma_20":6239.5,"sma_60":6631.5,"sma_120":6742.33},{"date":"2026-06-04","open":5690,"high":5700,"low":5500,"close":5520,"volume":35782,"rsi_14":22.14,"sma_20":6179.0,"sma_60":6603.33,"sma_120":6733.08},{"date":"2026-06-05","open":5650,"high":5650,"low":5450,"close":5490,"volume":59539,"rsi_14":17.04,"sma_20":6123.5,"sma_60":6577.33,"sma_120":6722.58},{"date":"2026-06-08","open":5490,"high":5490,"low":5240,"close":5330,"volume":54859,"rsi_14":15.75,"sma_20":6061.0,"sma_60":6547.5,"sma_120":6712.25},{"date":"2026-06-09","open":5330,"high":5520,"low":5290,"close":5480,"volume":37241,"rsi_14":24.2,"sma_20":6003.0,"sma_60":6521.0,"sma_120":6701.42},{"date":"2026-06-10","open":5490,"high":5490,"low":5340,"close":5440,"volume":33644,"rsi_14":25.68,"sma_20":5942.5,"sma_60":6495.0,"sma_120":6690.25},{"date":"2026-06-11","open":5550,"high":6250,"low":5370,"close":5820,"volume":142348,"rsi_14":42.94,"sma_20":5909.5,"sma_60":6474.17,"sma_120":6681.5},{"date":"2026-06-12","open":5830,"high":6000,"low":5740,"close":5830,"volume":92549,"rsi_14":41.95,"sma_20":5886.0,"sma_60":6455.17,"sma_120":6672.83},{"date":"2026-06-15","open":5830,"high":5910,"low":5550,"close":5570,"volume":73858,"rsi_14":30.98,"sma_20":5845.5,"sma_60":6430.67,"sma_120":6662.17},{"date":"2026-06-16","open":5560,"high":5660,"low":5490,"close":5570,"volume":30168,"rsi_14":33.53,"sma_20":5807.5,"sma_60":6404.67,"sma_120":6651.83},{"date":"2026-06-17","open":5570,"high":5610,"low":5470,"close":5550,"volume":24968,"rsi_14":52.94,"sma_20":5604.5,"sma_60":6236.5,"sma_120":6576.58},{"date":"2026-06-18","open":5500,"high":5600,"low":5360,"close":5370,"volume":26689,"rsi_14":33.53,"sma_20":5731.0,"sma_60":6352.17,"sma_120":6630.17},{"date":"2026-06-19","open":5370,"high":5380,"low":5190,"close":5350,"volume":40104,"rsi_14":36.08,"sma_20":5695.0,"sma_60":6326.83,"sma_120":6617.42},{"date":"2026-06-22","open":5350,"high":5350,"low":5140,"close":5170,"volume":28906,"rsi_14":34.97,"sma_20":5648.0,"sma_60":6296.33,"sma_120":6603.33},{"date":"2026-06-23","open":5230,"high":5230,"low":4935,"close":4935,"volume":75762,"rsi_14":29.43,"sma_20":5581.25,"sma_60":6260.75,"sma_120":6586.96},{"date":"2026-06-24","open":5160,"high":5160,"low":4820,"close":4900,"volume":49621,"rsi_14":31.76,"sma_20":5519.75,"sma_60":6225.75,"sma_120":6569.96},{"date":"2026-06-25","open":4865,"high":5000,"low":4790,"close":4855,"volume":34012,"rsi_14":31.49,"sma_20":5462.5,"sma_60":6189.17,"sma_120":6552.92},{"date":"2026-06-26","open":4855,"high":4855,"low":4685,"close":4800,"volume":41671,"rsi_14":33.54,"sma_20":5406.0,"sma_60":6152.17,"sma_120":6535.25},{"date":"2026-06-29","open":4800,"high":5040,"low":4685,"close":5030,"volume":61401,"rsi_14":36.69,"sma_20":5368.0,"sma_60":6125.5,"sma_120":6520.42},{"date":"2026-06-30","open":5050,"high":5080,"low":4955,"close":5060,"volume":21501,"rsi_14":38.69,"sma_20":5338.0,"sma_60":6097.5,"sma_120":6505.08},{"date":"2026-07-01","open":5050,"high":5120,"low":4995,"close":5110,"volume":22094,"rsi_14":23.7,"sma_20":5309.0,"sma_60":6076.0,"sma_120":6490.33},{"date":"2026-07-02","open":5090,"high":5180,"low":4995,"close":5010,"volume":20504,"rsi_14":21.53,"sma_20":5283.5,"sma_60":6051.5,"sma_120":6475.08},{"date":"2026-07-03","open":5150,"high":5150,"low":4980,"close":5150,"volume":17737,"rsi_14":34.09,"sma_20":5266.5,"sma_60":6029.5,"sma_120":6461.0},{"date":"2026-07-06","open":5140,"high":5190,"low":5090,"close":5110,"volume":11323,"rsi_14":33.09,"sma_20":5255.5,"sma_60":6008.17,"sma_120":6446.83},{"date":"2026-07-07","open":5170,"high":5170,"low":4965,"close":5140,"volume":16229,"rsi_14":35.04,"sma_20":5238.5,"sma_60":5986.0,"sma_120":6434.0},{"date":"2026-07-08","open":5150,"high":5150,"low":4945,"close":5070,"volume":8802,"rsi_14":38.1,"sma_20":5220.0,"sma_60":5962.33,"sma_120":6420.42},{"date":"2026-07-09","open":5130,"high":5130,"low":4850,"close":4860,"volume":21363,"rsi_14":33.1,"sma_20":5172.0,"sma_60":5933.5,"sma_120":6404.75},{"date":"2026-07-10","open":4875,"high":5030,"low":4865,"close":5030,"volume":12558,"rsi_14":45.14,"sma_20":5132.0,"sma_60":5908.0,"sma_120":6390.83},{"date":"2026-07-13","open":5050,"high":5050,"low":4815,"close":4865,"volume":18391,"rsi_14":47.45,"sma_20":5096.75,"sma_60":5877.92,"sma_120":6376.21},{"date":"2026-07-14","open":4830,"high":4920,"low":4780,"close":4845,"volume":17702,"rsi_14":47.97,"sma_20":5060.5,"sma_60":5847.67,"sma_120":6362.0},{"date":"2026-07-15","open":4845,"high":4980,"low":4810,"close":4880,"volume":18879,"rsi_14":50.93,"sma_20":5027.0,"sma_60":5816.5,"sma_120":6349.17},{"date":"2026-07-16","open":4880,"high":4890,"low":4735,"close":4800,"volume":26696,"rsi_14":50.0,"sma_20":4998.5,"sma_60":5783.33,"sma_120":6335.75},{"date":"2026-07-20","open":4800,"high":4885,"low":4700,"close":4740,"volume":84120,"rsi_14":37.92,"sma_20":4968.0,"sma_60":5749.5,"sma_120":6321.25},{"date":"2026-07-21","open":4705,"high":4795,"low":4640,"close":4750,"volume":22056,"rsi_14":36.86,"sma_20":4947.0,"sma_60":5715.67,"sma_120":6306.83},{"date":"2026-07-22","open":4795,"high":4890,"low":4685,"close":4715,"volume":18075,"rsi_14":33.05,"sma_20":4936.0,"sma_60":5680.92,"sma_120":6292.29},{"date":"2026-07-23","open":4700,"high":4795,"low":4680,"close":4780,"volume":17627,"rsi_14":39.82,"sma_20":4930.0,"sma_60":5646.92,"sma_120":6277.71},{"date":"2026-07-24","open":4745,"high":4800,"low":4655,"close":4760,"volume":19195,"rsi_14":30.69,"sma_20":4925.25,"sma_60":5611.58,"sma_120":6262.96},{"date":"2026-07-27","open":4880,"high":5390,"low":4860,"close":4925,"volume":60999,"rsi_14":41.85,"sma_20":4931.5,"sma_60":5579.83,"sma_120":6248.42},{"date":"2026-07-28","open":4910,"high":4910,"low":4695,"close":4745,"volume":29777,"rsi_14":34.63,"sma_20":4917.25,"sma_60":5545.58,"sma_120":6231.38},{"date":"2026-07-29","open":4745,"high":4795,"low":4430,"close":4630,"volume":65510,"rsi_14":33.46,"sma_20":4895.75,"sma_60":5509.75,"sma_120":6213.79},{"date":"2026-07-30","open":4325,"high":4620,"low":4325,"close":4620,"volume":42819,"rsi_14":39.38,"sma_20":4871.25,"sma_60":5473.25,"sma_120":6194.21},{"date":"2026-07-31","open":4650,"high":4705,"low":4590,"close":4685,"volume":30141,"rsi_14":33.17,"sma_20":4855.0,"sma_60":5439.17,"sma_120":6177.08},{"date":"2026-08-03","open":4625,"high":4685,"low":4570,"close":4575,"volume":46325,"rsi_14":35.05,"sma_20":4826.25,"sma_60":5405.42,"sma_120":6157.88},{"date":"2026-08-04","open":4570,"high":4735,"low":4570,"close":4720,"volume":29557,"rsi_14":44.29,"sma_20":4806.75,"sma_60":5374.42,"sma_120":6139.62},{"date":"2026-08-05","open":4725,"high":4820,"low":4725,"close":4790,"volume":20171,"rsi_14":46.02,"sma_20":4789.25,"sma_60":5343.58,"sma_120":6122.12},{"date":"2026-08-06","open":4790,"high":4860,"low":4790,"close":4860,"volume":20236,"rsi_14":52.68,"sma_20":4778.75,"sma_60":5313.75,"sma_120":6105.88},{"date":"2026-08-07","open":4880,"high":5230,"low":4765,"close":5110,"volume":69841,"rsi_14":64.12,"sma_20":4791.25,"sma_60":5290.92,"sma_120":6090.96},{"date":"2026-08-10","open":5150,"high":5170,"low":5030,"close":5170,"volume":12110,"rsi_14":65.44,"sma_20":4798.25,"sma_60":5272.08,"sma_120":6074.04},{"date":"2026-08-11","open":5130,"high":5240,"low":5120,"close":5170,"volume":9103,"rsi_14":67.17,"sma_20":4813.5,"sma_60":5251.92,"sma_120":6057.29},{"date":"2026-08-12","open":5240,"high":5380,"low":5170,"close":5240,"volume":44132,"rsi_14":67.29,"sma_20":4833.25,"sma_60":5233.75,"sma_120":6040.62},{"date":"2026-08-13","open":5240,"high":5400,"low":5140,"close":5240,"volume":21735,"rsi_14":68.32,"sma_20":4851.25,"sma_60":5216.25,"sma_120":6023.88},{"date":"2026-08-14","open":5320,"high":5340,"low":5190,"close":5310,"volume":28773,"rsi_14":65.84,"sma_20":4876.75,"sma_60":5202.08,"sma_120":6007.88},{"date":"2026-08-18","open":5340,"high":5400,"low":5210,"close":5260,"volume":15984,"rsi_14":73.73,"sma_20":4902.75,"sma_60":5188.58,"sma_120":5991.29},{"date":"2026-08-19","open":5290,"high":5290,"low":5070,"close":5150,"volume":13492,"rsi_14":74.07,"sma_20":4922.75,"sma_60":5172.58,"sma_120":5973.38},{"date":"2026-08-20","open":5150,"high":5200,"low":5050,"close":5050,"volume":15450,"rsi_14":68.38,"sma_20":4939.5,"sma_60":5152.25,"sma_120":5954.38},{"date":"2026-08-21","open":5040,"high":5110,"low":4980,"close":5100,"volume":20264,"rsi_14":67.97,"sma_20":4955.5,"sma_60":5135.08,"sma_120":5935.79},{"date":"2026-08-24","open":5160,"high":5220,"low":5100,"close":5210,"volume":19102,"rsi_14":77.49,"sma_20":4978.0,"sma_60":5121.92,"sma_120":5918.54},{"date":"2026-08-25","open":5290,"high":5290,"low":5110,"close":5250,"volume":10310,"rsi_14":75.24,"sma_20":4994.25,"sma_60":5110.58,"sma_120":5901.96},{"date":"2026-08-26","open":5270,"high":5270,"low":5200,"close":5250,"volume":5146,"rsi_14":73.47,"sma_20":5019.5,"sma_60":5101.58,"sma_120":5886.38},{"date":"2026-08-27","open":5250,"high":5270,"low":5140,"close":5200,"volume":6034,"rsi_14":67.71,"sma_20":5048.0,"sma_60":5093.92,"sma_120":5874.29},{"date":"2026-08-28","open":5200,"high":5300,"low":5140,"close":5270,"volume":7772,"rsi_14":60.26,"sma_20":5080.5,"sma_60":5086.92,"sma_120":5859.21},{"date":"2026-08-31","open":5260,"high":5260,"low":5120,"close":5240,"volume":5001,"rsi_14":54.67,"sma_20":5108.25,"sma_60":5082.25,"sma_120":5842.79},{"date":"2026-09-01","open":5230,"high":5270,"low":5200,"close":5260,"volume":6692,"rsi_14":55.84,"sma_20":5142.5,"sma_60":5078.42,"sma_120":5827.88},{"date":"2026-09-02","open":5260,"high":5260,"low":5140,"close":5210,"volume":5156,"rsi_14":48.0,"sma_20":5167.0,"sma_60":5076.42,"sma_120":5811.96},{"date":"2026-09-03","open":5160,"high":5190,"low":4995,"close":5070,"volume":21450,"rsi_14":40.45,"sma_20":5181.0,"sma_60":5069.58,"sma_120":5795.29},{"date":"2026-09-04","open":5070,"high":5410,"low":5040,"close":5220,"volume":41628,"rsi_14":45.36,"sma_20":5199.0,"sma_60":5065.92,"sma_120":5780.46},{"date":"2026-09-07","open":5230,"high":5230,"low":5100,"close":5160,"volume":11357,"rsi_14":44.9,"sma_20":5201.5,"sma_60":5054.92,"sma_120":5764.54},{"date":"2026-09-08","open":5160,"high":5160,"low":5010,"close":5110,"volume":10153,"rsi_14":47.83,"sma_20":5198.5,"sma_60":5042.92,"sma_120":5749.04},{"date":"2026-09-09","open":5100,"high":5120,"low":5000,"close":5030,"volume":10415,"rsi_14":48.89,"sma_20":5191.5,"sma_60":5033.92,"sma_120":5732.29},{"date":"2026-09-10","open":5030,"high":5110,"low":4980,"close":5090,"volume":11074,"rsi_14":49.45,"sma_20":5184.0,"sma_60":5025.92,"sma_120":5715.29},{"date":"2026-09-11","open":5080,"high":5090,"low":5010,"close":5090,"volume":6316,"rsi_14":42.5,"sma_20":5176.5,"sma_60":5018.25,"sma_120":5699.29},{"date":"2026-09-14","open":5020,"high":5090,"low":4970,"close":5050,"volume":10973,"rsi_14":37.5,"sma_20":5163.5,"sma_60":5012.92,"sma_120":5682.54},{"date":"2026-09-15","open":5050,"high":5060,"low":4990,"close":5050,"volume":3722,"rsi_14":37.5,"sma_20":5153.0,"sma_60":5007.92,"sma_120":5667.38},{"date":"2026-09-16","open":5040,"high":5050,"low":4905,"close":4935,"volume":17759,"rsi_14":34.68,"sma_20":5142.25,"sma_60":5004.0,"sma_120":5650.17},{"date":"2026-09-17","open":4960,"high":4995,"low":4880,"close":4950,"volume":10999,"rsi_14":30.25,"sma_20":5137.25,"sma_60":5004.25,"sma_120":5632.5},{"date":"2026-09-18","open":4945,"high":5070,"low":4910,"close":5020,"volume":17318,"rsi_14":37.06,"sma_20":5133.25,"sma_60":5006.25,"sma_120":5616.0},{"date":"2026-09-21","open":4985,"high":5000,"low":4860,"close":4905,"volume":12731,"rsi_14":31.22,"sma_20":5118.0,"sma_60":5007.08,"sma_120":5598.12},{"date":"2026-09-22","open":4910,"high":4990,"low":4875,"close":4925,"volume":6757,"rsi_14":34.43,"sma_20":5101.75,"sma_60":5009.17,"sma_120":5580.67},{"date":"2026-09-23","open":4915,"high":4955,"low":4885,"close":4940,"volume":7416,"rsi_14":41.77,"sma_20":5086.25,"sma_60":5007.67,"sma_120":5566.58},{"date":"2026-09-28","open":4950,"high":4955,"low":4900,"close":4920,"volume":2478,"rsi_14":27.27,"sma_20":5072.25,"sma_60":5005.33,"sma_120":5551.42},{"date":"2026-09-29","open":4945,"high":4985,"low":4885,"close":4905,"volume":4108,"rsi_14":29.27,"sma_20":5054.0,"sma_60":5001.92,"sma_120":5538.96},{"date":"2026-09-30","open":4950,"high":5050,"low":4875,"close":4975,"volume":1775,"rsi_14":39.37,"sma_20":5040.75,"sma_60":5001.33,"sma_120":5526.42},{"date":"2026-10-01","open":4940,"high":4985,"low":4885,"close":4985,"volume":6603,"rsi_14":46.02,"sma_20":5027.0,"sma_60":4998.58,"sma_120":5514.04},{"date":"2026-10-02","open":4945,"high":5000,"low":4935,"close":4990,"volume":16237,"rsi_14":40.2,"sma_20":5016.0,"sma_60":4996.58,"sma_120":5502.38},{"date":"2026-10-06","open":4985,"high":5000,"low":4955,"close":5000,"volume":3772,"rsi_14":41.35,"sma_20":5012.5,"sma_60":4994.25,"sma_120":5490.12},{"date":"2026-10-07","open":4990,"high":5020,"low":4955,"close":5010,"volume":6469,"rsi_14":45.92,"sma_20":5002.0,"sma_60":4993.25,"sma_120":5477.79},{"date":"2026-10-08","open":5010,"high":5280,"low":4985,"close":5000,"volume":15419,"rsi_14":45.0,"sma_20":4994.0,"sma_60":4995.58,"sma_120":5464.54},{"date":"2026-10-12","open":5030,"high":5110,"low":4950,"close":5070,"volume":7221,"rsi_14":64.84,"sma_20":4992.0,"sma_60":4996.25,"sma_120":5452.12},{"date":"2026-10-13","open":5060,"high":5060,"low":4855,"close":4910,"volume":19638,"rsi_14":46.67,"sma_20":4986.0,"sma_60":4997.0,"sma_120":5437.46},{"date":"2026-10-14","open":4880,"high":5000,"low":4880,"close":5000,"volume":3415,"rsi_14":48.39,"sma_20":4981.5,"sma_60":4999.58,"sma_120":5423.62},{"date":"2026-10-15","open":4915,"high":5000,"low":4720,"close":4835,"volume":31298,"rsi_14":44.78,"sma_20":4968.75,"sma_60":4998.83,"sma_120":5407.67},{"date":"2026-10-16","open":4850,"high":4990,"low":4775,"close":4885,"volume":7019,"rsi_14":47.14,"sma_20":4960.5,"sma_60":5000.25,"sma_120":5391.79},{"date":"2026-10-19","open":4815,"high":4955,"low":4775,"close":4910,"volume":4622,"rsi_14":47.89,"sma_20":4953.5,"sma_60":5003.08,"sma_120":5376.29},{"date":"2026-10-20","open":4820,"high":4955,"low":4805,"close":4935,"volume":9615,"rsi_14":51.05,"sma_20":4953.5,"sma_60":5006.17,"sma_120":5360.92},{"date":"2026-10-21","open":4940,"high":5040,"low":4880,"close":5000,"volume":11072,"rsi_14":56.21,"sma_20":4956.0,"sma_60":5010.92,"sma_120":5345.92},{"date":"2026-10-22","open":5040,"high":5060,"low":4945,"close":4975,"volume":15493,"rsi_14":50.0,"sma_20":4953.75,"sma_60":5014.17,"sma_120":5330.54},{"date":"2026-10-23","open":4851,"high":5007,"low":4709,"close":4985,"volume":14079,"rsi_14":50.0,"sma_20":4957.75,"sma_60":5017.92,"sma_120":5314.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.81,"pbr":1.14,"ttm_eps":null,"close":7230.4365},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.65,"pbr":0.97,"ttm_eps":null,"close":6405.4253},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.86,"pbr":1.05,"ttm_eps":null,"close":7066.7183},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.44,"pbr":0.99,"ttm_eps":null,"close":6607.0942},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.29,"pbr":1.22,"ttm_eps":null,"close":8340.2598},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.81,"pbr":0.99,"ttm_eps":null,"close":6980.5386},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.53,"pbr":0.88,"ttm_eps":null,"close":6415.584},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.94,"pbr":0.92,"ttm_eps":null,"close":6630.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.16,"pbr":0.69,"ttm_eps":null,"close":5060.0}],"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":"인크로스","phase":"above-fold","symbol_resolved":true}