{"status":"ok","report":{"price_analysis":{"current":6110.0,"change_1d":-3.5,"change_7d":-5.8,"change_30d":0.8,"high_30d":6750.0,"low_30d":5930.0,"position_in_range":22.0,"support":6012.0,"resistance":6668.0},"summary":"신일제약(012790)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 736.42억. 현재가 6,140원, 전일 대비 -3.0%, 30일 +0.8%. PER 11.3배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 660.00, 기관 순매도 656.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.3배입니다. ROE 1.5%입니다. 시가총액 736.42억. 매출 868.23억, 영업이익 58.35억.","grade":"C","comment":"PER 11.32배, ROE 1.46%","per":11.26,"pbr":0.48,"roe":1.46,"eps":542.43,"revenue":86823433969.0,"operating_income":5835445524.0,"net_income":6418610732.0,"market_cap":73282515150,"profit_margin":7.39,"roa":1.28,"operating_margin":6.72,"gross_margin":45.46,"debt_ratio":0.13852581640375708,"total_assets":175141336745.0,"total_equity":153831677966.0,"total_debt":21309658779.0,"dividend_yield":2.94,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.4로 중립 구간입니다. MACD(98.96)가 시그널선(124.95)을 하회합니다(데드크로스). SMA20 6356, SMA60 5956 — 혼조세입니다. 볼린저밴드 6077~6636 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 57","rsi_14":57.407407407407405,"macd":98.95636591922994,"macd_signal":124.95487649443517,"sma_20":6356.5,"sma_60":5956.333333333333,"bb_upper":6635.947669519715,"bb_lower":6077.052330480285,"atr_14":256.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -660.00, 기관 순매수 -656.00. 30일 누적: 외국인 1.16만, 기관 -1457.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-660.0,"institutional_flow":-656.0,"data":[{"date":"2026-10-22","foreign_net":927.0,"institution_net":430.0,"retail_net":-1357.0},{"date":"2026-10-21","foreign_net":-731.0,"institution_net":-891.0,"retail_net":1622.0},{"date":"2026-10-20","foreign_net":-1730.0,"institution_net":997.0,"retail_net":733.0},{"date":"2026-10-19","foreign_net":570.0,"institution_net":0.0,"retail_net":-570.0},{"date":"2026-10-16","foreign_net":304.0,"institution_net":-1192.0,"retail_net":888.0},{"date":"2026-10-15","foreign_net":3182.0,"institution_net":1.0,"retail_net":-3183.0},{"date":"2026-10-14","foreign_net":5037.0,"institution_net":250.0,"retail_net":-5287.0},{"date":"2026-10-13","foreign_net":5924.0,"institution_net":121.0,"retail_net":-6045.0},{"date":"2026-10-12","foreign_net":1236.0,"institution_net":42.0,"retail_net":-1278.0},{"date":"2026-10-08","foreign_net":2743.0,"institution_net":-258.0,"retail_net":-2485.0},{"date":"2026-10-07","foreign_net":-4096.0,"institution_net":-929.0,"retail_net":5025.0},{"date":"2026-10-06","foreign_net":-3885.0,"institution_net":-1134.0,"retail_net":5019.0},{"date":"2026-10-02","foreign_net":-3163.0,"institution_net":1198.0,"retail_net":1965.0},{"date":"2026-10-01","foreign_net":-1128.0,"institution_net":-697.0,"retail_net":1825.0},{"date":"2026-09-30","foreign_net":3157.0,"institution_net":-34.0,"retail_net":-3123.0},{"date":"2026-09-29","foreign_net":-809.0,"institution_net":68.0,"retail_net":741.0},{"date":"2026-09-28","foreign_net":251.0,"institution_net":-168.0,"retail_net":-83.0},{"date":"2026-09-23","foreign_net":555.0,"institution_net":0.0,"retail_net":-555.0},{"date":"2026-09-22","foreign_net":-361.0,"institution_net":0.0,"retail_net":361.0},{"date":"2026-09-21","foreign_net":4021.0,"institution_net":34.0,"retail_net":-4055.0},{"date":"2026-09-18","foreign_net":-9205.0,"institution_net":-536.0,"retail_net":9741.0},{"date":"2026-09-17","foreign_net":1976.0,"institution_net":439.0,"retail_net":-2415.0},{"date":"2026-09-16","foreign_net":432.0,"institution_net":-15.0,"retail_net":-417.0},{"date":"2026-09-15","foreign_net":-1193.0,"institution_net":626.0,"retail_net":567.0},{"date":"2026-09-14","foreign_net":1121.0,"institution_net":-20.0,"retail_net":-1101.0},{"date":"2026-09-11","foreign_net":1708.0,"institution_net":337.0,"retail_net":-2045.0},{"date":"2026-09-10","foreign_net":2952.0,"institution_net":0.0,"retail_net":-2952.0},{"date":"2026-09-09","foreign_net":-1065.0,"institution_net":0.0,"retail_net":1065.0},{"date":"2026-09-08","foreign_net":-541.0,"institution_net":-431.0,"retail_net":972.0},{"date":"2026-09-07","foreign_net":3457.0,"institution_net":305.0,"retail_net":-3762.0}],"periods":{"d1":{"foreign_net":927.0,"institution_net":430.0,"retail_net":-1357.0},"d3":{"foreign_net":-1534.0,"institution_net":536.0,"retail_net":998.0},"d7":{"foreign_net":7559.0,"institution_net":-405.0,"retail_net":-7154.0},"d14":{"foreign_net":5190.0,"institution_net":-2062.0,"retail_net":-3128.0},"d30":{"foreign_net":11646.0,"institution_net":-1457.0,"retail_net":-10189.0}}},"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 11.32x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +16.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":69.9,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.4,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 4.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.89,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":209.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.32x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.0%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.14,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":45.46,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.26,"current_pbr":0.48,"per_5y_high":10.21,"per_5y_low":5.23,"per_5y_avg":7.13,"per_percentile":100.0,"pbr_5y_high":0.61,"pbr_5y_low":0.42,"pbr_5y_avg":0.52,"pbr_percentile":33.3,"per_5y_median":6.27,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":5.27,"pbr":0.61},{"quarter":"2024-Q3","per":5.49,"pbr":0.6},{"quarter":"2024-Q4","per":5.23,"pbr":0.53},{"quarter":"2025-Q1","per":5.78,"pbr":0.52},{"quarter":"2025-Q2","per":6.67,"pbr":0.53},{"quarter":"2025-Q3","per":6.27,"pbr":0.48},{"quarter":"2025-Q4","per":9.66,"pbr":0.49},{"quarter":"2026-Q1","per":10.21,"pbr":0.48},{"quarter":"2026-Q2","per":9.62,"pbr":0.42},{"quarter":"현재","per":11.26,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6928.2979,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6900.0571,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6234.5283,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6098.7842,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6389.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5914.5601,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5220.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.27,"eps":1315.07,"close":6928.3,"source":"reported"},{"date":"2024-07","per":5.58,"eps":1315.07,"close":7333.08,"source":"reported"},{"date":"2024-08","per":5.42,"eps":1315.07,"close":7125.98,"source":"reported"},{"date":"2024-09","per":5.49,"eps":1256.89,"close":6900.06,"source":"reported"},{"date":"2024-10","per":5.39,"eps":1256.89,"close":6777.68,"source":"reported"},{"date":"2024-11","per":4.9,"eps":1256.89,"close":6156.4,"source":"reported"},{"date":"2024-12","per":5.23,"eps":1193.08,"close":6234.53,"source":"reported"},{"date":"2025-01","per":5.34,"eps":1193.08,"close":6370.27,"source":"reported"},{"date":"2025-02","per":5.23,"eps":1193.08,"close":6244.22,"source":"reported"},{"date":"2025-03","per":5.78,"eps":1055.69,"close":6098.78,"source":"reported"},{"date":"2025-04","per":5.95,"eps":1055.69,"close":6283.01,"source":"reported"},{"date":"2025-05","per":6.16,"eps":1055.69,"close":6506.02,"source":"reported"},{"date":"2025-06","per":6.67,"eps":957.35,"close":6389.66,"source":"reported"},{"date":"2025-07","per":6.79,"eps":957.35,"close":6496.32,"source":"reported"},{"date":"2025-08","per":6.31,"eps":957.35,"close":6040.61,"source":"reported"},{"date":"2025-09","per":6.27,"eps":943.69,"close":5914.56,"source":"reported"},{"date":"2025-10","per":6.04,"eps":943.69,"close":5701.25,"source":"reported"},{"date":"2025-11","per":6.32,"eps":943.69,"close":5963.04,"source":"reported"},{"date":"2025-12","per":9.66,"eps":628.29,"close":6070.0,"source":"reported"},{"date":"2026-01","per":9.44,"eps":628.29,"close":5930.0,"source":"reported"},{"date":"2026-02","per":10.06,"eps":628.29,"close":6320.0,"source":"reported"},{"date":"2026-03","per":10.21,"eps":579.94,"close":5920.0,"source":"reported"},{"date":"2026-04","per":10.83,"eps":579.94,"close":6280.0,"source":"reported"},{"date":"2026-05","per":9.35,"eps":579.94,"close":5420.0,"source":"reported"},{"date":"2026-06","per":9.62,"eps":542.43,"close":5220.0,"source":"reported"},{"date":"2026-07","per":9.33,"eps":542.43,"close":5060.0,"source":"reported"},{"date":"2026-08","per":11.04,"eps":542.43,"close":5990.0,"source":"reported"},{"date":"2026-09","per":11.37,"eps":542.43,"close":6170.0,"source":"reported"},{"date":"2026-10","per":11.5,"eps":542.43,"close":6240.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.47,"std":2.25,"upper_1sd":9.71,"lower_1sd":5.22,"current":11.5,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.94,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 33%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":33.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.94,"summary":"배당수익률 2.94%","metrics":[{"name":"배당수익률","value":2.94,"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":"11.3배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:25.861252+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01457547378827634,"dividend_yield":null,"eps":194.0,"revenue":24198110809.0,"operating_income":2259914100.0,"net_income":2242169590.0,"market_cap":null,"profit_margin":0.0926588694339754,"operating_margin":0.0933921708945754,"roa":0.012802058221495277,"gross_margin":0.4546225144530042,"total_equity":153831677966.0,"total_assets":175141336745.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.29,"pbr":0.49,"roe":0.00933917643786436,"dividend_yield":2.94,"eps":119.82,"revenue":20868069940.0,"operating_income":1329766046.0,"net_income":1436232953.0,"market_cap":77400000000.0,"profit_margin":0.06882442684586862,"operating_margin":0.06372252200722689,"roa":0.00835698278222988,"gross_margin":0.47834016809893826,"total_equity":153785824966.0,"total_assets":171860226403.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0008723513613916303,"dividend_yield":null,"eps":11.09,"revenue":21135893477.0,"operating_income":-424331716.0,"net_income":132902374.0,"market_cap":null,"profit_margin":0.006287994124526785,"operating_margin":-0.020076355724528806,"roa":0.0007841362667589587,"gross_margin":0.34055440872810755,"total_equity":152349592013.0,"total_assets":169488875383.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01718640814539555,"dividend_yield":null,"eps":217.52,"revenue":20621359743.0,"operating_income":2670097094.0,"net_income":2607305815.0,"market_cap":null,"profit_margin":0.12643714320948501,"operating_margin":0.1294821062857591,"roa":0.015342769978760846,"gross_margin":0.4289595138362647,"total_equity":151707430252.0,"total_assets":169937098621.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018611785955769223,"dividend_yield":null,"eps":231.51,"revenue":19557548837.0,"operating_income":3171567843.0,"net_income":2775019602.0,"market_cap":null,"profit_margin":0.1418899487419442,"operating_margin":0.16216591708056283,"roa":0.016598914934354708,"gross_margin":0.46896809883701684,"total_equity":149100124437.0,"total_assets":167180783381.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013775552344711908,"dividend_yield":null,"eps":168.17,"revenue":19248837454.0,"operating_income":1968187623.0,"net_income":2015709141.0,"market_cap":null,"profit_margin":0.10471848732771787,"operating_margin":0.10224968794627133,"roa":0.012080871512510291,"gross_margin":0.42711851646352417,"total_equity":146325104835.0,"total_assets":166851301987.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.026711654774346887,"dividend_yield":null,"eps":326.49,"revenue":21544471210.0,"operating_income":4040140537.0,"net_income":3913410009.0,"market_cap":null,"profit_margin":0.18164335391919792,"operating_margin":0.1875256300152191,"roa":0.02359446253322419,"gross_margin":0.4762611823694883,"total_equity":146505712284.0,"total_assets":165861375460.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01933450707826093,"dividend_yield":null,"eps":231.18,"revenue":20627596051.0,"operating_income":3006705644.0,"net_income":2770966201.0,"market_cap":null,"profit_margin":0.13433296803704214,"operating_margin":0.14576132073588083,"roa":0.017279629076191596,"gross_margin":0.44062750945519763,"total_equity":143317137064.0,"total_assets":160360282549.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02813126699021906,"dividend_yield":null,"eps":329.85,"revenue":24500399326.0,"operating_income":4468767603.0,"net_income":3953741857.0,"market_cap":null,"profit_margin":0.16137458840535146,"operating_margin":0.18239570480215445,"roa":0.02500127452602373,"gross_margin":0.45144559518515337,"total_equity":140546170863.0,"total_assets":158141612056.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026813539605764818,"dividend_yield":null,"eps":305.56,"revenue":22767992854.0,"operating_income":3706082604.0,"net_income":3662526505.0,"market_cap":null,"profit_margin":0.16086295039206971,"operating_margin":0.16277599118048283,"roa":0.023265137990626555,"gross_margin":0.45044476334672695,"total_equity":136592429006.0,"total_assets":157425522534.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03468111435859492,"dividend_yield":null,"eps":390.3,"revenue":23803153150.0,"operating_income":3904160218.0,"net_income":4678309888.0,"market_cap":null,"profit_margin":0.19654160348079766,"operating_margin":0.16401861523963684,"roa":0.030685574095262663,"gross_margin":0.4041941142575054,"total_equity":134895027871.0,"total_assets":152459584868.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.026465268697301248,"dividend_yield":null,"eps":289.36,"revenue":25444288719.0,"operating_income":4528584630.0,"net_income":3468394543.0,"market_cap":null,"profit_margin":0.13631328355467243,"operating_margin":0.17798039788073827,"roa":0.023287827860038905,"gross_margin":0.4231815007648279,"total_equity":131054575061.0,"total_assets":148935940434.0}],"current_price":6110.0,"change_pct":-3.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8984.0},{"date":"2016-10-25","close":8817.0},{"date":"2016-10-26","close":8685.0},{"date":"2016-10-27","close":8785.0},{"date":"2016-10-28","close":8586.0},{"date":"2016-10-31","close":8420.0},{"date":"2016-11-01","close":8320.0},{"date":"2016-11-02","close":7691.0},{"date":"2016-11-03","close":7858.0},{"date":"2016-11-04","close":7725.0},{"date":"2016-11-07","close":7891.0},{"date":"2016-11-08","close":8055.0},{"date":"2016-11-09","close":7758.0},{"date":"2016-11-10","close":8288.0},{"date":"2016-11-11","close":8586.0},{"date":"2016-11-14","close":8586.0},{"date":"2016-11-15","close":8420.0},{"date":"2016-11-16","close":8552.0},{"date":"2016-11-17","close":8520.0},{"date":"2016-11-18","close":8552.0},{"date":"2016-11-21","close":8520.0},{"date":"2016-11-22","close":8520.0},{"date":"2016-11-23","close":8320.0},{"date":"2016-11-24","close":8288.0},{"date":"2016-11-25","close":8288.0},{"date":"2016-11-28","close":8354.0},{"date":"2016-11-29","close":8123.0},{"date":"2016-11-30","close":8156.0},{"date":"2016-12-01","close":8023.0},{"date":"2016-12-02","close":7956.0},{"date":"2016-12-05","close":7858.0},{"date":"2016-12-06","close":7823.0},{"date":"2016-12-07","close":7758.0},{"date":"2016-12-08","close":7956.0},{"date":"2016-12-09","close":8123.0},{"date":"2016-12-12","close":8288.0},{"date":"2016-12-13","close":8288.0},{"date":"2016-12-14","close":8487.0},{"date":"2016-12-15","close":8487.0},{"date":"2016-12-16","close":8619.0},{"date":"2016-12-19","close":8752.0},{"date":"2016-12-20","close":9017.0},{"date":"2016-12-21","close":9017.0},{"date":"2016-12-22","close":9017.0},{"date":"2016-12-23","close":9116.0},{"date":"2016-12-26","close":9050.0},{"date":"2016-12-27","close":9083.0},{"date":"2016-12-28","close":9182.0},{"date":"2016-12-29","close":9050.0},{"date":"2017-01-02","close":8752.0},{"date":"2017-01-03","close":8951.0},{"date":"2017-01-04","close":8817.0},{"date":"2017-01-05","close":8918.0},{"date":"2017-01-06","close":8752.0},{"date":"2017-01-09","close":8619.0},{"date":"2017-01-10","close":8619.0},{"date":"2017-01-11","close":8552.0},{"date":"2017-01-12","close":8420.0},{"date":"2017-01-13","close":8420.0},{"date":"2017-01-16","close":8320.0},{"date":"2017-01-17","close":8320.0},{"date":"2017-01-18","close":8354.0},{"date":"2017-01-19","close":8255.0},{"date":"2017-01-20","close":8255.0},{"date":"2017-01-23","close":8222.0},{"date":"2017-01-24","close":8222.0},{"date":"2017-01-25","close":8222.0},{"date":"2017-01-26","close":8454.0},{"date":"2017-01-31","close":8420.0},{"date":"2017-02-01","close":8420.0},{"date":"2017-02-02","close":8487.0},{"date":"2017-02-03","close":8388.0},{"date":"2017-02-06","close":8752.0},{"date":"2017-02-07","close":8951.0},{"date":"2017-02-08","close":9448.0},{"date":"2017-02-09","close":9216.0},{"date":"2017-02-10","close":9415.0},{"date":"2017-02-13","close":8984.0},{"date":"2017-02-14","close":9216.0},{"date":"2017-02-15","close":9747.0},{"date":"2017-02-16","close":9514.0},{"date":"2017-02-17","close":9448.0},{"date":"2017-02-20","close":9713.0},{"date":"2017-02-21","close":9747.0},{"date":"2017-02-22","close":9613.0},{"date":"2017-02-23","close":9580.0},{"date":"2017-02-24","close":9680.0},{"date":"2017-02-27","close":9613.0},{"date":"2017-02-28","close":9613.0},{"date":"2017-03-02","close":9448.0},{"date":"2017-03-03","close":8685.0},{"date":"2017-03-06","close":8487.0},{"date":"2017-03-07","close":8653.0},{"date":"2017-03-08","close":8552.0},{"date":"2017-03-09","close":8817.0},{"date":"2017-03-10","close":8885.0},{"date":"2017-03-13","close":8984.0},{"date":"2017-03-14","close":8918.0},{"date":"2017-03-15","close":8685.0},{"date":"2017-03-16","close":8785.0},{"date":"2017-03-17","close":8817.0},{"date":"2017-03-20","close":8785.0},{"date":"2017-03-21","close":8752.0},{"date":"2017-03-22","close":8653.0},{"date":"2017-03-23","close":8586.0},{"date":"2017-03-24","close":8653.0},{"date":"2017-03-27","close":8785.0},{"date":"2017-03-28","close":8817.0},{"date":"2017-03-29","close":8951.0},{"date":"2017-03-30","close":9050.0},{"date":"2017-03-31","close":9083.0},{"date":"2017-04-03","close":9150.0},{"date":"2017-04-04","close":9116.0},{"date":"2017-04-05","close":8951.0},{"date":"2017-04-06","close":8885.0},{"date":"2017-04-07","close":9116.0},{"date":"2017-04-10","close":8951.0},{"date":"2017-04-11","close":9083.0},{"date":"2017-04-12","close":9150.0},{"date":"2017-04-13","close":9249.0},{"date":"2017-04-14","close":9182.0},{"date":"2017-04-17","close":9282.0},{"date":"2017-04-18","close":9314.0},{"date":"2017-04-19","close":9314.0},{"date":"2017-04-20","close":9381.0},{"date":"2017-04-21","close":9314.0},{"date":"2017-04-24","close":9216.0},{"date":"2017-04-25","close":9348.0},{"date":"2017-04-26","close":9481.0},{"date":"2017-04-27","close":9314.0},{"date":"2017-04-28","close":9216.0},{"date":"2017-05-02","close":9216.0},{"date":"2017-05-04","close":9348.0},{"date":"2017-05-08","close":9481.0},{"date":"2017-05-10","close":9448.0},{"date":"2017-05-11","close":9448.0},{"date":"2017-05-12","close":9646.0},{"date":"2017-05-15","close":9680.0},{"date":"2017-05-16","close":9150.0},{"date":"2017-05-17","close":9282.0},{"date":"2017-05-18","close":9249.0},{"date":"2017-05-19","close":9182.0},{"date":"2017-05-22","close":9150.0},{"date":"2017-05-23","close":9182.0},{"date":"2017-05-24","close":9150.0},{"date":"2017-05-25","close":9083.0},{"date":"2017-05-26","close":9249.0},{"date":"2017-05-29","close":9249.0},{"date":"2017-05-30","close":9182.0},{"date":"2017-05-31","close":9514.0},{"date":"2017-06-01","close":9481.0},{"date":"2017-06-02","close":9680.0},{"date":"2017-06-05","close":9813.0},{"date":"2017-06-07","close":9979.0},{"date":"2017-06-08","close":10178.0},{"date":"2017-06-09","close":9979.0},{"date":"2017-06-12","close":9846.0},{"date":"2017-06-13","close":10343.0},{"date":"2017-06-14","close":10277.0},{"date":"2017-06-15","close":9846.0},{"date":"2017-06-16","close":9747.0},{"date":"2017-06-19","close":9713.0},{"date":"2017-06-20","close":9713.0},{"date":"2017-06-21","close":9646.0},{"date":"2017-06-22","close":9680.0},{"date":"2017-06-23","close":9613.0},{"date":"2017-06-26","close":9415.0},{"date":"2017-06-27","close":9415.0},{"date":"2017-06-28","close":9282.0},{"date":"2017-06-29","close":9348.0},{"date":"2017-06-30","close":9448.0},{"date":"2017-07-03","close":9314.0},{"date":"2017-07-04","close":9182.0},{"date":"2017-07-05","close":9314.0},{"date":"2017-07-06","close":9314.0},{"date":"2017-07-07","close":9182.0},{"date":"2017-07-10","close":9017.0},{"date":"2017-07-11","close":9017.0},{"date":"2017-07-12","close":9050.0},{"date":"2017-07-13","close":8785.0},{"date":"2017-07-14","close":8719.0},{"date":"2017-07-17","close":8752.0},{"date":"2017-07-18","close":8785.0},{"date":"2017-07-19","close":8885.0},{"date":"2017-07-20","close":8918.0},{"date":"2017-07-21","close":8752.0},{"date":"2017-07-24","close":8752.0},{"date":"2017-07-25","close":8653.0},{"date":"2017-07-26","close":8685.0},{"date":"2017-07-27","close":8552.0},{"date":"2017-07-28","close":8454.0},{"date":"2017-07-31","close":8487.0},{"date":"2017-08-01","close":8719.0},{"date":"2017-08-02","close":8685.0},{"date":"2017-08-03","close":8487.0},{"date":"2017-08-04","close":8487.0},{"date":"2017-08-07","close":8520.0},{"date":"2017-08-08","close":8552.0},{"date":"2017-08-09","close":8354.0},{"date":"2017-08-10","close":8255.0},{"date":"2017-08-11","close":8288.0},{"date":"2017-08-14","close":8023.0},{"date":"2017-08-16","close":8123.0},{"date":"2017-08-17","close":8089.0},{"date":"2017-08-18","close":8123.0},{"date":"2017-08-21","close":8487.0},{"date":"2017-08-22","close":8222.0},{"date":"2017-08-23","close":8222.0},{"date":"2017-08-24","close":8255.0},{"date":"2017-08-25","close":8354.0},{"date":"2017-08-28","close":8454.0},{"date":"2017-08-29","close":8487.0},{"date":"2017-08-30","close":8520.0},{"date":"2017-08-31","close":8487.0},{"date":"2017-09-01","close":8420.0},{"date":"2017-09-04","close":8288.0},{"date":"2017-09-05","close":8288.0},{"date":"2017-09-06","close":8454.0},{"date":"2017-09-07","close":8454.0},{"date":"2017-09-08","close":8454.0},{"date":"2017-09-11","close":8222.0},{"date":"2017-09-12","close":8222.0},{"date":"2017-09-13","close":8156.0},{"date":"2017-09-14","close":8055.0},{"date":"2017-09-15","close":8354.0},{"date":"2017-09-18","close":8420.0},{"date":"2017-09-19","close":8222.0},{"date":"2017-09-20","close":8123.0},{"date":"2017-09-21","close":8156.0},{"date":"2017-09-22","close":7891.0},{"date":"2017-09-25","close":7558.0},{"date":"2017-09-26","close":7691.0},{"date":"2017-09-27","close":7858.0},{"date":"2017-09-28","close":7990.0},{"date":"2017-09-29","close":8023.0},{"date":"2017-10-10","close":7823.0},{"date":"2017-10-11","close":7923.0},{"date":"2017-10-12","close":7891.0},{"date":"2017-10-13","close":7858.0},{"date":"2017-10-16","close":7790.0},{"date":"2017-10-17","close":7858.0},{"date":"2017-10-18","close":7823.0},{"date":"2017-10-19","close":7891.0},{"date":"2017-10-20","close":7758.0},{"date":"2017-10-23","close":7823.0},{"date":"2017-10-24","close":7990.0},{"date":"2017-10-25","close":7956.0},{"date":"2017-10-26","close":7858.0},{"date":"2017-10-27","close":8222.0},{"date":"2017-10-30","close":8552.0},{"date":"2017-10-31","close":8520.0},{"date":"2017-11-01","close":8619.0},{"date":"2017-11-02","close":8586.0},{"date":"2017-11-03","close":8487.0},{"date":"2017-11-06","close":8487.0},{"date":"2017-11-07","close":8552.0},{"date":"2017-11-08","close":8752.0},{"date":"2017-11-09","close":8752.0},{"date":"2017-11-10","close":8719.0},{"date":"2017-11-13","close":8785.0},{"date":"2017-11-14","close":9314.0},{"date":"2017-11-15","close":8817.0},{"date":"2017-11-16","close":8752.0},{"date":"2017-11-17","close":8851.0},{"date":"2017-11-20","close":8984.0},{"date":"2017-11-21","close":8918.0},{"date":"2017-11-22","close":8520.0},{"date":"2017-11-23","close":8520.0},{"date":"2017-11-24","close":8487.0},{"date":"2017-11-27","close":8420.0},{"date":"2017-11-28","close":8354.0},{"date":"2017-11-29","close":8354.0},{"date":"2017-11-30","close":8320.0},{"date":"2017-12-01","close":8487.0},{"date":"2017-12-04","close":8552.0},{"date":"2017-12-05","close":8454.0},{"date":"2017-12-06","close":8354.0},{"date":"2017-12-07","close":8255.0},{"date":"2017-12-08","close":8089.0},{"date":"2017-12-11","close":8055.0},{"date":"2017-12-12","close":7956.0},{"date":"2017-12-13","close":7990.0},{"date":"2017-12-14","close":7923.0},{"date":"2017-12-15","close":7956.0},{"date":"2017-12-18","close":7956.0},{"date":"2017-12-19","close":7858.0},{"date":"2017-12-20","close":7725.0},{"date":"2017-12-21","close":7626.0},{"date":"2017-12-22","close":7725.0},{"date":"2017-12-26","close":7891.0},{"date":"2017-12-27","close":8055.0},{"date":"2017-12-28","close":8089.0},{"date":"2018-01-02","close":6728.7822},{"date":"2018-01-03","close":6784.8564},{"date":"2018-01-04","close":6616.6353},{"date":"2018-01-05","close":6560.563},{"date":"2018-01-08","close":6448.416},{"date":"2018-01-09","close":6588.6001},{"date":"2018-01-10","close":6700.7456},{"date":"2018-01-11","close":6784.8564},{"date":"2018-01-12","close":7009.1479},{"date":"2018-01-15","close":7177.3677},{"date":"2018-01-16","close":6981.1113},{"date":"2018-01-17","close":6840.9292},{"date":"2018-01-18","close":7009.1479},{"date":"2018-01-19","close":7093.2578},{"date":"2018-01-22","close":7065.2222},{"date":"2018-01-23","close":7093.2578},{"date":"2018-01-24","close":7121.2944},{"date":"2018-01-25","close":7429.6978},{"date":"2018-01-26","close":7429.6978},{"date":"2018-01-29","close":7513.8071},{"date":"2018-01-30","close":7485.77},{"date":"2018-01-31","close":7345.5869},{"date":"2018-02-01","close":7289.5146},{"date":"2018-02-02","close":7233.4404},{"date":"2018-02-05","close":7093.2578},{"date":"2018-02-06","close":7177.3677},{"date":"2018-02-07","close":7317.5513},{"date":"2018-02-08","close":7738.0986},{"date":"2018-02-09","close":7766.1377},{"date":"2018-02-12","close":7766.1377},{"date":"2018-02-13","close":7485.77},{"date":"2018-02-14","close":7569.8804},{"date":"2018-02-19","close":7513.8071},{"date":"2018-02-20","close":7738.0986},{"date":"2018-02-21","close":7625.9536},{"date":"2018-02-22","close":7457.7334},{"date":"2018-02-23","close":7457.7334},{"date":"2018-02-26","close":7738.0986},{"date":"2018-02-27","close":7653.9912},{"date":"2018-02-28","close":7317.5513},{"date":"2018-03-02","close":7401.6611},{"date":"2018-03-05","close":7149.3315},{"date":"2018-03-06","close":7345.5869},{"date":"2018-03-07","close":7149.3315},{"date":"2018-03-08","close":7065.2222},{"date":"2018-03-09","close":7149.3315},{"date":"2018-03-12","close":7457.7334},{"date":"2018-03-13","close":7429.6978},{"date":"2018-03-14","close":7401.6611},{"date":"2018-03-15","close":7457.7334},{"date":"2018-03-16","close":7429.6978},{"date":"2018-03-19","close":7233.4404},{"date":"2018-03-20","close":7653.9912},{"date":"2018-03-21","close":7934.356},{"date":"2018-03-22","close":7682.0264},{"date":"2018-03-23","close":7233.4404},{"date":"2018-03-26","close":7317.5513},{"date":"2018-03-27","close":7569.8804},{"date":"2018-03-28","close":7710.0635},{"date":"2018-03-29","close":7710.0635},{"date":"2018-03-30","close":8130.6133},{"date":"2018-04-02","close":7934.356},{"date":"2018-04-03","close":7934.356},{"date":"2018-04-04","close":7906.3198},{"date":"2018-04-05","close":8130.6133},{"date":"2018-04-06","close":8186.6851},{"date":"2018-04-09","close":8326.8682},{"date":"2018-04-10","close":9083.8564},{"date":"2018-04-11","close":8747.417},{"date":"2018-04-12","close":8747.417},{"date":"2018-04-13","close":8747.417},{"date":"2018-04-16","close":8831.5273},{"date":"2018-04-17","close":8971.7109},{"date":"2018-04-18","close":8410.9775},{"date":"2018-04-19","close":7990.4272},{"date":"2018-04-20","close":8018.4658},{"date":"2018-04-23","close":7850.2446},{"date":"2018-04-24","close":7822.2095},{"date":"2018-04-25","close":7822.2095},{"date":"2018-04-26","close":8018.4658},{"date":"2018-04-27","close":7822.2095},{"date":"2018-04-30","close":7457.7334},{"date":"2018-05-02","close":7401.6611},{"date":"2018-05-03","close":7457.7334},{"date":"2018-05-04","close":7401.6611},{"date":"2018-05-08","close":7065.2222},{"date":"2018-05-09","close":7289.5146},{"date":"2018-05-10","close":7345.5869},{"date":"2018-05-11","close":7457.7334},{"date":"2018-05-14","close":7429.6978},{"date":"2018-05-15","close":7401.6611},{"date":"2018-05-16","close":7261.4785},{"date":"2018-05-17","close":7233.4404},{"date":"2018-05-18","close":7289.5146},{"date":"2018-05-21","close":7289.5146},{"date":"2018-05-23","close":7149.3315},{"date":"2018-05-24","close":7345.5869},{"date":"2018-05-25","close":7177.3677},{"date":"2018-05-28","close":7149.3315},{"date":"2018-05-29","close":7205.4043},{"date":"2018-05-30","close":6981.1113},{"date":"2018-05-31","close":6981.1113},{"date":"2018-06-01","close":6897.0024},{"date":"2018-06-04","close":6953.0752},{"date":"2018-06-05","close":6953.0752},{"date":"2018-06-07","close":7009.1479},{"date":"2018-06-08","close":6925.0386},{"date":"2018-06-11","close":6953.0752},{"date":"2018-06-12","close":6953.0752},{"date":"2018-06-14","close":7037.1851},{"date":"2018-06-15","close":7093.2578},{"date":"2018-06-18","close":6953.0752},{"date":"2018-06-19","close":6616.6353},{"date":"2018-06-20","close":6812.8926},{"date":"2018-06-21","close":6840.9292},{"date":"2018-06-22","close":6728.7822},{"date":"2018-06-25","close":6616.6353},{"date":"2018-06-26","close":6672.7095},{"date":"2018-06-27","close":6588.6001},{"date":"2018-06-28","close":6364.3062},{"date":"2018-06-29","close":6280.1973},{"date":"2018-07-02","close":5943.7573},{"date":"2018-07-03","close":5971.7939},{"date":"2018-07-04","close":6083.9414},{"date":"2018-07-05","close":6196.0869},{"date":"2018-07-06","close":6224.1235},{"date":"2018-07-09","close":6392.3438},{"date":"2018-07-10","close":6364.3062},{"date":"2018-07-11","close":6224.1235},{"date":"2018-07-12","close":6420.3799},{"date":"2018-07-13","close":6420.3799},{"date":"2018-07-16","close":6504.4902},{"date":"2018-07-17","close":6560.563},{"date":"2018-07-18","close":6532.5264},{"date":"2018-07-19","close":6392.3438},{"date":"2018-07-20","close":6336.2705},{"date":"2018-07-23","close":6083.9414},{"date":"2018-07-24","close":6027.8682},{"date":"2018-07-25","close":5943.7573},{"date":"2018-07-26","close":6027.8682},{"date":"2018-07-27","close":6364.3062},{"date":"2018-07-30","close":6308.2334},{"date":"2018-07-31","close":6196.0869},{"date":"2018-08-01","close":6280.1973},{"date":"2018-08-02","close":6168.0503},{"date":"2018-08-03","close":6252.1597},{"date":"2018-08-06","close":6280.1973},{"date":"2018-08-07","close":6420.3799},{"date":"2018-08-08","close":6364.3062},{"date":"2018-08-09","close":6364.3062},{"date":"2018-08-10","close":6252.1597},{"date":"2018-08-13","close":5943.7573},{"date":"2018-08-14","close":6055.9038},{"date":"2018-08-16","close":5971.7939},{"date":"2018-08-17","close":6168.0503},{"date":"2018-08-20","close":6224.1235},{"date":"2018-08-21","close":6476.4526},{"date":"2018-08-22","close":6336.2705},{"date":"2018-08-23","close":6392.3438},{"date":"2018-08-24","close":6532.5264},{"date":"2018-08-27","close":6476.4526},{"date":"2018-08-28","close":6560.563},{"date":"2018-08-29","close":6588.6001},{"date":"2018-08-30","close":6532.5264},{"date":"2018-08-31","close":6560.563},{"date":"2018-09-03","close":6504.4902},{"date":"2018-09-04","close":6672.7095},{"date":"2018-09-05","close":6588.6001},{"date":"2018-09-06","close":6420.3799},{"date":"2018-09-07","close":6448.416},{"date":"2018-09-10","close":6532.5264},{"date":"2018-09-11","close":6588.6001},{"date":"2018-09-12","close":6616.6353},{"date":"2018-09-13","close":6672.7095},{"date":"2018-09-14","close":6840.9292},{"date":"2018-09-17","close":6644.6729},{"date":"2018-09-18","close":6756.8184},{"date":"2018-09-19","close":6616.6353},{"date":"2018-09-20","close":6728.7822},{"date":"2018-09-21","close":6728.7822},{"date":"2018-09-27","close":6897.0024},{"date":"2018-09-28","close":7009.1479},{"date":"2018-10-01","close":7149.3315},{"date":"2018-10-02","close":6784.8564},{"date":"2018-10-04","close":6644.6729},{"date":"2018-10-05","close":6420.3799},{"date":"2018-10-08","close":6420.3799},{"date":"2018-10-10","close":6111.9775},{"date":"2018-10-11","close":5719.4653},{"date":"2018-10-12","close":5831.6118},{"date":"2018-10-15","close":5887.6846},{"date":"2018-10-16","close":5943.7573},{"date":"2018-10-17","close":5943.7573},{"date":"2018-10-18","close":5915.7212},{"date":"2018-10-19","close":6083.9414},{"date":"2018-10-22","close":6027.8682},{"date":"2018-10-23","close":5859.6484},{"date":"2018-10-24","close":5691.4277},{"date":"2018-10-25","close":5579.2822},{"date":"2018-10-26","close":5887.6846},{"date":"2018-10-29","close":5343.7744},{"date":"2018-10-30","close":5326.9526},{"date":"2018-10-31","close":5383.0259},{"date":"2018-11-01","close":5439.0986},{"date":"2018-11-02","close":5635.3555},{"date":"2018-11-05","close":5691.4277},{"date":"2018-11-06","close":5803.5752},{"date":"2018-11-07","close":5887.6846},{"date":"2018-11-08","close":5943.7573},{"date":"2018-11-09","close":5887.6846},{"date":"2018-11-12","close":5775.5391},{"date":"2018-11-13","close":5719.4653},{"date":"2018-11-14","close":5803.5752},{"date":"2018-11-15","close":5495.1724},{"date":"2018-11-16","close":5478.3506},{"date":"2018-11-19","close":5584.8892},{"date":"2018-11-20","close":5579.2822},{"date":"2018-11-21","close":5568.0674},{"date":"2018-11-22","close":5540.0312},{"date":"2018-11-23","close":5394.2402},{"date":"2018-11-26","close":5467.1357},{"date":"2018-11-27","close":5467.1357},{"date":"2018-11-28","close":5495.1724},{"date":"2018-11-29","close":5511.9946},{"date":"2018-11-30","close":5495.1724},{"date":"2018-12-03","close":5584.8892},{"date":"2018-12-04","close":5573.6748},{"date":"2018-12-05","close":5601.7109},{"date":"2018-12-06","close":5607.3188},{"date":"2018-12-07","close":5635.3555},{"date":"2018-12-10","close":5545.6382},{"date":"2018-12-11","close":5489.5654},{"date":"2018-12-12","close":5691.4277},{"date":"2018-12-13","close":5691.4277},{"date":"2018-12-14","close":5590.4966},{"date":"2018-12-17","close":5607.3188},{"date":"2018-12-18","close":5545.6382},{"date":"2018-12-19","close":5635.3555},{"date":"2018-12-20","close":5545.6382},{"date":"2018-12-21","close":5540.0312},{"date":"2018-12-24","close":5495.1724},{"date":"2018-12-26","close":5338.167},{"date":"2018-12-27","close":5508.8979},{"date":"2018-12-28","close":5514.5889},{"date":"2019-01-02","close":5548.7354},{"date":"2019-01-03","close":5309.7119},{"date":"2019-01-04","close":5366.6226},{"date":"2019-01-07","close":5491.8252},{"date":"2019-01-08","close":5525.9707},{"date":"2019-01-09","close":5599.9541},{"date":"2019-01-10","close":5599.9541},{"date":"2019-01-11","close":5599.9541},{"date":"2019-01-14","close":5691.0103},{"date":"2019-01-15","close":5691.0103},{"date":"2019-01-16","close":5833.2852},{"date":"2019-01-17","close":5719.4653},{"date":"2019-01-18","close":5719.4653},{"date":"2019-01-21","close":5719.4653},{"date":"2019-01-22","close":5685.3184},{"date":"2019-01-23","close":5776.375},{"date":"2019-01-24","close":5833.2852},{"date":"2019-01-25","close":5833.2852},{"date":"2019-01-28","close":5776.375},{"date":"2019-01-29","close":5747.9204},{"date":"2019-01-30","close":5691.0103},{"date":"2019-01-31","close":5747.9204},{"date":"2019-02-01","close":5776.375},{"date":"2019-02-07","close":5890.1953},{"date":"2019-02-08","close":5861.7407},{"date":"2019-02-11","close":5975.5605},{"date":"2019-02-12","close":6089.3799},{"date":"2019-02-13","close":6089.3799},{"date":"2019-02-14","close":6089.3799},{"date":"2019-02-15","close":5975.5605},{"date":"2019-02-18","close":6004.0161},{"date":"2019-02-19","close":6032.4707},{"date":"2019-02-20","close":6004.0161},{"date":"2019-02-21","close":5975.5605},{"date":"2019-02-22","close":5918.6504},{"date":"2019-02-25","close":6032.4707},{"date":"2019-02-26","close":5975.5605},{"date":"2019-02-27","close":5975.5605},{"date":"2019-02-28","close":5947.1055},{"date":"2019-03-04","close":6117.8359},{"date":"2019-03-05","close":6117.8359},{"date":"2019-03-06","close":6089.3799},{"date":"2019-03-07","close":5975.5605},{"date":"2019-03-08","close":5947.1055},{"date":"2019-03-11","close":5833.2852},{"date":"2019-03-12","close":5947.1055},{"date":"2019-03-13","close":5918.6504},{"date":"2019-03-14","close":6004.0161},{"date":"2019-03-15","close":5918.6504},{"date":"2019-03-18","close":5947.1055},{"date":"2019-03-19","close":5947.1055},{"date":"2019-03-20","close":5918.6504},{"date":"2019-03-21","close":5918.6504},{"date":"2019-03-22","close":5918.6504},{"date":"2019-03-25","close":5776.375},{"date":"2019-03-26","close":5776.375},{"date":"2019-03-27","close":6032.4707},{"date":"2019-03-28","close":5861.7407},{"date":"2019-03-29","close":5861.7407},{"date":"2019-04-01","close":5890.1953},{"date":"2019-04-02","close":5833.2852},{"date":"2019-04-03","close":5833.2852},{"date":"2019-04-04","close":5890.1953},{"date":"2019-04-05","close":5918.6504},{"date":"2019-04-08","close":5861.7407},{"date":"2019-04-09","close":5918.6504},{"date":"2019-04-10","close":5918.6504},{"date":"2019-04-11","close":5890.1953},{"date":"2019-04-12","close":5918.6504},{"date":"2019-04-15","close":5975.5605},{"date":"2019-04-16","close":5890.1953},{"date":"2019-04-17","close":5890.1953},{"date":"2019-04-18","close":5890.1953},{"date":"2019-04-19","close":5947.1055},{"date":"2019-04-22","close":5918.6504},{"date":"2019-04-23","close":5918.6504},{"date":"2019-04-24","close":5833.2852},{"date":"2019-04-25","close":5747.9204},{"date":"2019-04-26","close":5691.0103},{"date":"2019-04-29","close":5719.4653},{"date":"2019-04-30","close":5975.5605},{"date":"2019-05-02","close":5975.5605},{"date":"2019-05-03","close":5890.1953},{"date":"2019-05-07","close":5890.1953},{"date":"2019-05-08","close":5833.2852},{"date":"2019-05-09","close":5622.7183},{"date":"2019-05-10","close":5622.7183},{"date":"2019-05-13","close":5588.5723},{"date":"2019-05-14","close":5617.0273},{"date":"2019-05-15","close":5662.5552},{"date":"2019-05-16","close":5577.1904},{"date":"2019-05-17","close":5474.752},{"date":"2019-05-20","close":5417.8418},{"date":"2019-05-21","close":5434.915},{"date":"2019-05-22","close":5446.2964},{"date":"2019-05-23","close":5332.4766},{"date":"2019-05-24","close":5241.4199},{"date":"2019-05-27","close":5292.6396},{"date":"2019-05-28","close":5349.5493},{"date":"2019-05-29","close":5304.0215},{"date":"2019-05-30","close":5292.6396},{"date":"2019-05-31","close":5292.6396},{"date":"2019-06-03","close":5264.1846},{"date":"2019-06-04","close":5309.7119},{"date":"2019-06-05","close":5400.7681},{"date":"2019-06-07","close":5463.3701},{"date":"2019-06-10","close":5429.2241},{"date":"2019-06-11","close":5508.8979},{"date":"2019-06-12","close":5503.207},{"date":"2019-06-13","close":5520.2798},{"date":"2019-06-14","close":5508.8979},{"date":"2019-06-17","close":5486.1338},{"date":"2019-06-18","close":5434.915},{"date":"2019-06-19","close":5417.8418},{"date":"2019-06-20","close":5434.915},{"date":"2019-06-21","close":5429.2241},{"date":"2019-06-24","close":5400.7681},{"date":"2019-06-25","close":5355.2402},{"date":"2019-06-26","close":5372.3135},{"date":"2019-06-27","close":5338.167},{"date":"2019-06-28","close":5503.207},{"date":"2019-07-01","close":5486.1338},{"date":"2019-07-02","close":5508.8979},{"date":"2019-07-03","close":5497.5156},{"date":"2019-07-04","close":5486.1338},{"date":"2019-07-05","close":5486.1338},{"date":"2019-07-08","close":5474.752},{"date":"2019-07-09","close":5378.0049},{"date":"2019-07-10","close":5355.2402},{"date":"2019-07-11","close":5355.2402},{"date":"2019-07-12","close":5429.2241},{"date":"2019-07-15","close":5275.5659},{"date":"2019-07-16","close":5332.4766},{"date":"2019-07-17","close":5292.6396},{"date":"2019-07-18","close":5230.0381},{"date":"2019-07-19","close":5321.0947},{"date":"2019-07-22","close":5252.8022},{"date":"2019-07-23","close":5190.2017},{"date":"2019-07-24","close":5127.6001},{"date":"2019-07-25","close":5036.5439},{"date":"2019-07-26","close":4945.4878},{"date":"2019-07-29","close":4564.1899},{"date":"2019-07-30","close":4581.2632},{"date":"2019-07-31","close":4552.8076},{"date":"2019-08-01","close":4552.8076},{"date":"2019-08-02","close":4552.8076},{"date":"2019-08-05","close":4177.2012},{"date":"2019-08-06","close":3983.707},{"date":"2019-08-07","close":4103.2183},{"date":"2019-08-08","close":4239.8027},{"date":"2019-08-09","close":4325.168},{"date":"2019-08-12","close":4353.6226},{"date":"2019-08-13","close":4347.9316},{"date":"2019-08-14","close":4308.0942},{"date":"2019-08-16","close":4592.645},{"date":"2019-08-19","close":4638.1733},{"date":"2019-08-20","close":4723.5386},{"date":"2019-08-21","close":4888.5781},{"date":"2019-08-22","close":4808.9038},{"date":"2019-08-23","close":4695.084},{"date":"2019-08-26","close":4592.645},{"date":"2019-08-27","close":4700.7739},{"date":"2019-08-28","close":4769.0664},{"date":"2019-08-29","close":4717.8477},{"date":"2019-08-30","close":4797.522},{"date":"2019-09-02","close":4803.2129},{"date":"2019-09-03","close":4825.9766},{"date":"2019-09-04","close":4894.2686},{"date":"2019-09-05","close":4894.2686},{"date":"2019-09-06","close":4894.2686},{"date":"2019-09-09","close":4854.4321},{"date":"2019-09-10","close":4825.9766},{"date":"2019-09-11","close":4854.4321},{"date":"2019-09-16","close":4917.0327},{"date":"2019-09-17","close":5025.1616},{"date":"2019-09-18","close":5025.1616},{"date":"2019-09-19","close":5013.7798},{"date":"2019-09-20","close":5013.7798},{"date":"2019-09-23","close":5008.0894},{"date":"2019-09-24","close":5008.0894},{"date":"2019-09-25","close":4979.6338},{"date":"2019-09-26","close":4956.8691},{"date":"2019-09-27","close":4985.3247},{"date":"2019-09-30","close":4979.6338},{"date":"2019-10-01","close":5002.3975},{"date":"2019-10-02","close":4973.9434},{"date":"2019-10-04","close":4871.5044},{"date":"2019-10-07","close":4877.1953},{"date":"2019-10-08","close":4871.5044},{"date":"2019-10-10","close":4905.6509},{"date":"2019-10-11","close":4865.814},{"date":"2019-10-14","close":4951.1782},{"date":"2019-10-15","close":4951.1782},{"date":"2019-10-16","close":4979.6338},{"date":"2019-10-17","close":4991.0156},{"date":"2019-10-18","close":5002.3975},{"date":"2019-10-21","close":5002.3975},{"date":"2019-10-22","close":5019.4717},{"date":"2019-10-23","close":5047.9263},{"date":"2019-10-24","close":4979.6338},{"date":"2019-10-25","close":4968.252},{"date":"2019-10-28","close":5025.1616},{"date":"2019-10-29","close":5002.3975},{"date":"2019-10-30","close":4979.6338},{"date":"2019-10-31","close":5019.4717},{"date":"2019-11-01","close":5030.853},{"date":"2019-11-04","close":5008.0894},{"date":"2019-11-05","close":5207.2739},{"date":"2019-11-06","close":5230.0381},{"date":"2019-11-07","close":5184.5103},{"date":"2019-11-08","close":5281.2563},{"date":"2019-11-11","close":5281.2563},{"date":"2019-11-12","close":5531.6616},{"date":"2019-11-13","close":5440.6055},{"date":"2019-11-14","close":5434.915},{"date":"2019-11-15","close":5406.4595},{"date":"2019-11-18","close":5400.7681},{"date":"2019-11-19","close":5315.4028},{"date":"2019-11-20","close":5144.6738},{"date":"2019-11-21","close":5184.5103},{"date":"2019-11-22","close":5070.6899},{"date":"2019-11-25","close":5258.4941},{"date":"2019-11-26","close":5281.2563},{"date":"2019-11-27","close":5218.6562},{"date":"2019-11-28","close":5224.3472},{"date":"2019-11-29","close":5150.3643},{"date":"2019-12-02","close":5173.1279},{"date":"2019-12-03","close":5110.5273},{"date":"2019-12-04","close":5127.6001},{"date":"2019-12-05","close":5133.2915},{"date":"2019-12-06","close":5156.0552},{"date":"2019-12-09","close":5178.8198},{"date":"2019-12-10","close":5235.7295},{"date":"2019-12-11","close":5264.1846},{"date":"2019-12-12","close":5264.1846},{"date":"2019-12-13","close":5594.2632},{"date":"2019-12-16","close":5423.5332},{"date":"2019-12-17","close":5451.9883},{"date":"2019-12-18","close":5520.2798},{"date":"2019-12-19","close":5639.7905},{"date":"2019-12-20","close":5719.4653},{"date":"2019-12-23","close":5719.4653},{"date":"2019-12-24","close":5617.0273},{"date":"2019-12-26","close":5719.4653},{"date":"2019-12-27","close":5802.0024},{"date":"2019-12-30","close":5818.2773},{"date":"2020-01-02","close":5810.1401},{"date":"2020-01-03","close":5915.9268},{"date":"2020-01-06","close":5810.1401},{"date":"2020-01-07","close":5802.0024},{"date":"2020-01-08","close":5663.666},{"date":"2020-01-09","close":5777.5903},{"date":"2020-01-10","close":5761.3149},{"date":"2020-01-13","close":5777.5903},{"date":"2020-01-14","close":5777.5903},{"date":"2020-01-15","close":5777.5903},{"date":"2020-01-16","close":5712.4902},{"date":"2020-01-17","close":5769.4521},{"date":"2020-01-20","close":6778.4966},{"date":"2020-01-21","close":6387.8989},{"date":"2020-01-22","close":6526.2358},{"date":"2020-01-23","close":7006.3452},{"date":"2020-01-28","close":7356.2554},{"date":"2020-01-29","close":6664.5723},{"date":"2020-01-30","close":6534.373},{"date":"2020-01-31","close":6103.0879},{"date":"2020-02-03","close":5802.0024},{"date":"2020-02-04","close":5997.3008},{"date":"2020-02-05","close":6094.9512},{"date":"2020-02-06","close":6265.8364},{"date":"2020-02-07","close":6249.562},{"date":"2020-02-10","close":6013.5757},{"date":"2020-02-11","close":6200.7368},{"date":"2020-02-12","close":6127.5},{"date":"2020-02-13","close":6119.3628},{"date":"2020-02-14","close":6070.5381},{"date":"2020-02-17","close":6200.7368},{"date":"2020-02-18","close":6347.2114},{"date":"2020-02-19","close":6623.8848},{"date":"2020-02-20","close":6371.6235},{"date":"2020-02-21","close":6404.1738},{"date":"2020-02-24","close":6070.5381},{"date":"2020-02-25","close":6200.7368},{"date":"2020-02-26","close":6192.5996},{"date":"2020-02-27","close":6208.875},{"date":"2020-02-28","close":5793.8647},{"date":"2020-03-02","close":5875.2397},{"date":"2020-03-03","close":6339.0742},{"date":"2020-03-04","close":6314.6621},{"date":"2020-03-05","close":6420.4487},{"date":"2020-03-06","close":6428.5859},{"date":"2020-03-09","close":6428.5859},{"date":"2020-03-10","close":6046.1255},{"date":"2020-03-11","close":5858.9644},{"date":"2020-03-12","close":5858.9644},{"date":"2020-03-13","close":4971.9819},{"date":"2020-03-16","close":4792.958},{"date":"2020-03-17","close":4727.8584},{"date":"2020-03-18","close":4573.2471},{"date":"2020-03-19","close":3661.8528},{"date":"2020-03-20","close":4064.6567},{"date":"2020-03-23","close":3767.6392},{"date":"2020-03-24","close":4556.9727},{"date":"2020-03-25","close":4565.1099},{"date":"2020-03-26","close":4622.0718},{"date":"2020-03-27","close":4801.0957},{"date":"2020-03-30","close":5134.7314},{"date":"2020-03-31","close":5378.8545},{"date":"2020-04-01","close":5452.0918},{"date":"2020-04-02","close":5509.0537},{"date":"2020-04-03","close":6013.5757},{"date":"2020-04-06","close":7559.6909},{"date":"2020-04-07","close":6591.3354},{"date":"2020-04-08","close":6339.0742},{"date":"2020-04-09","close":6452.999},{"date":"2020-04-10","close":6078.6748},{"date":"2020-04-13","close":5753.1772},{"date":"2020-04-14","close":5924.064},{"date":"2020-04-16","close":5858.9644},{"date":"2020-04-17","close":5899.6514},{"date":"2020-04-20","close":5948.4766},{"date":"2020-04-21","close":5867.1025},{"date":"2020-04-22","close":6094.9512},{"date":"2020-04-23","close":6176.3247},{"date":"2020-04-24","close":5964.751},{"date":"2020-04-27","close":6257.6987},{"date":"2020-04-28","close":6184.4624},{"date":"2020-04-29","close":6078.6748},{"date":"2020-05-04","close":6021.7134},{"date":"2020-05-06","close":6062.4009},{"date":"2020-05-07","close":6086.813},{"date":"2020-05-08","close":6168.1875},{"date":"2020-05-11","close":6151.9131},{"date":"2020-05-12","close":6225.1499},{"date":"2020-05-13","close":6387.8989},{"date":"2020-05-14","close":6672.7095},{"date":"2020-05-15","close":6664.5723},{"date":"2020-05-18","close":6640.1597},{"date":"2020-05-19","close":6347.2114},{"date":"2020-05-20","close":6396.0361},{"date":"2020-05-21","close":6461.1362},{"date":"2020-05-22","close":6672.7095},{"date":"2020-05-25","close":6835.4585},{"date":"2020-05-26","close":6794.771},{"date":"2020-05-27","close":6550.6475},{"date":"2020-05-28","close":6347.2114},{"date":"2020-05-29","close":6632.022},{"date":"2020-06-01","close":6632.022},{"date":"2020-06-02","close":6680.8472},{"date":"2020-06-03","close":6591.3354},{"date":"2020-06-04","close":6493.686},{"date":"2020-06-05","close":6526.2358},{"date":"2020-06-08","close":7038.8945},{"date":"2020-06-09","close":7047.0322},{"date":"2020-06-10","close":7152.8188},{"date":"2020-06-11","close":7063.3071},{"date":"2020-06-12","close":6859.8701},{"date":"2020-06-15","close":6330.936},{"date":"2020-06-16","close":6615.7466},{"date":"2020-06-17","close":8585.0098},{"date":"2020-06-18","close":11148.3076},{"date":"2020-06-19","close":11148.3076},{"date":"2020-06-22","close":10700.748},{"date":"2020-06-23","close":9724.2529},{"date":"2020-06-24","close":12613.0488},{"date":"2020-06-25","close":10578.6855},{"date":"2020-06-26","close":10863.4961},{"date":"2020-06-29","close":12287.5488},{"date":"2020-06-30","close":11311.0566},{"date":"2020-07-01","close":10171.8135},{"date":"2020-07-02","close":10578.6855},{"date":"2020-07-03","close":10660.0596},{"date":"2020-07-06","close":10415.9375},{"date":"2020-07-07","close":10171.8135},{"date":"2020-07-08","close":10863.4961},{"date":"2020-07-09","close":10863.4961},{"date":"2020-07-10","close":10863.4961},{"date":"2020-07-13","close":11555.1807},{"date":"2020-07-14","close":14484.6621},{"date":"2020-07-15","close":13508.168},{"date":"2020-07-16","close":14850.8467},{"date":"2020-07-17","close":16600.4004},{"date":"2020-07-20","close":21564.2441},{"date":"2020-07-21","close":28033.5176},{"date":"2020-07-22","close":36415.0898},{"date":"2020-07-23","close":47278.5898},{"date":"2020-07-24","close":47278.5898},{"date":"2020-07-27","close":33119.4258},{"date":"2020-07-28","close":25104.0352},{"date":"2020-07-29","close":24900.5996},{"date":"2020-07-30","close":25104.0352},{"date":"2020-07-31","close":25307.4688},{"date":"2020-08-03","close":24615.7852},{"date":"2020-08-04","close":25917.7812},{"date":"2020-08-05","close":25714.3438},{"date":"2020-08-06","close":24859.9102},{"date":"2020-08-07","close":23679.9824},{"date":"2020-08-10","close":23883.418},{"date":"2020-08-11","close":23028.9844},{"date":"2020-08-12","close":22133.8672},{"date":"2020-08-13","close":21401.4961},{"date":"2020-08-14","close":20953.9355},{"date":"2020-08-18","close":21808.3672},{"date":"2020-08-19","close":21889.7383},{"date":"2020-08-20","close":28440.3906},{"date":"2020-08-21","close":24168.2285},{"date":"2020-08-24","close":25063.3457},{"date":"2020-08-25","close":29091.3887},{"date":"2020-08-26","close":29254.1348},{"date":"2020-08-27","close":27667.332},{"date":"2020-08-28","close":27748.7051},{"date":"2020-08-31","close":27952.1445},{"date":"2020-09-01","close":28318.3262},{"date":"2020-09-02","close":33200.8008},{"date":"2020-09-03","close":33282.1758},{"date":"2020-09-04","close":31247.8105},{"date":"2020-09-07","close":30962.9961},{"date":"2020-09-08","close":29050.7012},{"date":"2020-09-09","close":27382.5234},{"date":"2020-09-10","close":28236.9531},{"date":"2020-09-11","close":28562.4492},{"date":"2020-09-14","close":27992.8301},{"date":"2020-09-15","close":27179.084},{"date":"2020-09-16","close":26812.9023},{"date":"2020-09-17","close":25632.9688},{"date":"2020-09-18","close":27504.584},{"date":"2020-09-21","close":26446.7148},{"date":"2020-09-22","close":24005.4766},{"date":"2020-09-23","close":23232.4199},{"date":"2020-09-24","close":21645.6172},{"date":"2020-09-25","close":21645.6172},{"date":"2020-09-28","close":22093.1777},{"date":"2020-09-29","close":22459.3633},{"date":"2020-10-05","close":22459.3633},{"date":"2020-10-06","close":22581.4258},{"date":"2020-10-07","close":23191.7363},{"date":"2020-10-08","close":22866.2344},{"date":"2020-10-12","close":22011.8027},{"date":"2020-10-13","close":21116.6836},{"date":"2020-10-14","close":21198.0586},{"date":"2020-10-15","close":20262.252},{"date":"2020-10-16","close":19774.0059},{"date":"2020-10-19","close":19692.6309},{"date":"2020-10-20","close":19692.6309},{"date":"2020-10-21","close":20058.8164},{"date":"2020-10-22","close":18919.5742},{"date":"2020-10-23","close":19326.4434},{"date":"2020-10-26","close":17576.8945},{"date":"2020-10-27","close":18065.1406},{"date":"2020-10-28","close":18716.1367},{"date":"2020-10-29","close":19611.2559},{"date":"2020-10-30","close":18146.5156},{"date":"2020-11-02","close":18349.9492},{"date":"2020-11-03","close":18716.1367},{"date":"2020-11-04","close":18390.6387},{"date":"2020-11-05","close":18797.5137},{"date":"2020-11-06","close":18431.3262},{"date":"2020-11-09","close":18838.1992},{"date":"2020-11-10","close":17658.2695},{"date":"2020-11-11","close":16519.0273},{"date":"2020-11-12","close":17210.709},{"date":"2020-11-13","close":18187.2012},{"date":"2020-11-16","close":19285.7598},{"date":"2020-11-17","close":17658.2695},{"date":"2020-11-18","close":17617.5801},{"date":"2020-11-19","close":18553.3887},{"date":"2020-11-20","close":19367.1348},{"date":"2020-11-23","close":20099.502},{"date":"2020-11-24","close":19163.6953},{"date":"2020-11-25","close":18187.2012},{"date":"2020-11-26","close":19082.3223},{"date":"2020-11-27","close":18756.8242},{"date":"2020-11-30","close":18878.8867},{"date":"2020-12-01","close":19367.1348},{"date":"2020-12-02","close":20994.623},{"date":"2020-12-03","close":19977.4414},{"date":"2020-12-04","close":19651.9434},{"date":"2020-12-07","close":19285.7598},{"date":"2020-12-08","close":19163.6953},{"date":"2020-12-09","close":19041.6367},{"date":"2020-12-10","close":18716.1367},{"date":"2020-12-11","close":18838.1992},{"date":"2020-12-14","close":20262.252},{"date":"2020-12-15","close":19570.5703},{"date":"2020-12-16","close":19611.2559},{"date":"2020-12-17","close":19489.1934},{"date":"2020-12-18","close":19896.0664},{"date":"2020-12-21","close":21157.3711},{"date":"2020-12-22","close":20506.377},{"date":"2020-12-23","close":19814.6934},{"date":"2020-12-24","close":18960.2598},{"date":"2020-12-28","close":17983.7637},{"date":"2020-12-29","close":19575.7383},{"date":"2020-12-30","close":19533.6387},{"date":"2021-01-04","close":19028.459},{"date":"2021-01-05","close":19112.6562},{"date":"2021-01-06","close":19617.834},{"date":"2021-01-07","close":20080.918},{"date":"2021-01-08","close":19365.2461},{"date":"2021-01-11","close":18102.2949},{"date":"2021-01-12","close":17807.6074},{"date":"2021-01-13","close":17007.7363},{"date":"2021-01-14","close":16965.6387},{"date":"2021-01-15","close":15997.3779},{"date":"2021-01-18","close":15071.2148},{"date":"2021-01-19","close":15155.4092},{"date":"2021-01-20","close":15365.9023},{"date":"2021-01-21","close":15197.5088},{"date":"2021-01-22","close":14776.5254},{"date":"2021-01-25","close":15492.1982},{"date":"2021-01-26","close":14818.6221},{"date":"2021-01-27","close":14481.8369},{"date":"2021-01-28","close":13850.3604},{"date":"2021-01-29","close":13303.082},{"date":"2021-02-01","close":14102.9512},{"date":"2021-02-02","close":13976.6553},{"date":"2021-02-03","close":13976.6553},{"date":"2021-02-04","close":13766.1631},{"date":"2021-02-05","close":13934.5576},{"date":"2021-02-08","close":13555.6729},{"date":"2021-02-09","close":13555.6729},{"date":"2021-02-10","close":13513.5742},{"date":"2021-02-15","close":13555.6729},{"date":"2021-02-16","close":13345.1807},{"date":"2021-02-17","close":13260.9834},{"date":"2021-02-18","close":12882.0986},{"date":"2021-02-19","close":12797.9014},{"date":"2021-02-22","close":12629.5098},{"date":"2021-02-23","close":12250.6221},{"date":"2021-02-24","close":11703.3438},{"date":"2021-02-25","close":12376.918},{"date":"2021-02-26","close":11998.0322},{"date":"2021-03-02","close":11913.8359},{"date":"2021-03-03","close":11913.8359},{"date":"2021-03-04","close":11661.2461},{"date":"2021-03-05","close":11408.6553},{"date":"2021-03-08","close":11324.459},{"date":"2021-03-09","close":11029.7705},{"date":"2021-03-10","close":10945.5742},{"date":"2021-03-11","close":11071.8691},{"date":"2021-03-12","close":11703.3438},{"date":"2021-03-15","close":11787.541},{"date":"2021-03-16","close":12040.1328},{"date":"2021-03-17","close":12166.4268},{"date":"2021-03-18","close":12040.1328},{"date":"2021-03-19","close":12040.1328},{"date":"2021-03-22","close":11661.2461},{"date":"2021-03-23","close":12334.8203},{"date":"2021-03-24","close":11913.8359},{"date":"2021-03-25","close":11745.4434},{"date":"2021-03-26","close":11703.3438},{"date":"2021-03-29","close":11492.8525},{"date":"2021-03-30","close":11745.4434},{"date":"2021-03-31","close":11492.8525},{"date":"2021-04-01","close":11450.7539},{"date":"2021-04-02","close":11787.541},{"date":"2021-04-05","close":11577.0488},{"date":"2021-04-06","close":11324.459},{"date":"2021-04-07","close":11913.8359},{"date":"2021-04-08","close":12882.0986},{"date":"2021-04-09","close":12587.4102},{"date":"2021-04-12","close":13345.1807},{"date":"2021-04-13","close":13766.1631},{"date":"2021-04-14","close":13724.0654},{"date":"2021-04-15","close":13345.1807},{"date":"2021-04-16","close":13555.6729},{"date":"2021-04-19","close":13934.5576},{"date":"2021-04-20","close":13766.1631},{"date":"2021-04-21","close":13850.3604},{"date":"2021-04-22","close":13597.7715},{"date":"2021-04-23","close":13892.459},{"date":"2021-04-26","close":14902.8203},{"date":"2021-04-27","close":13892.459},{"date":"2021-04-28","close":13387.2783},{"date":"2021-04-29","close":13260.9834},{"date":"2021-04-30","close":12882.0986},{"date":"2021-05-03","close":11913.8359},{"date":"2021-05-04","close":12376.918},{"date":"2021-05-06","close":12334.8203},{"date":"2021-05-07","close":12503.2139},{"date":"2021-05-10","close":13471.4756},{"date":"2021-05-11","close":13260.9834},{"date":"2021-05-12","close":12839.999},{"date":"2021-05-13","close":12671.6064},{"date":"2021-05-14","close":12713.7051},{"date":"2021-05-17","close":12671.6064},{"date":"2021-05-18","close":12839.999},{"date":"2021-05-20","close":12797.9014},{"date":"2021-05-21","close":12503.2139},{"date":"2021-05-24","close":12082.2295},{"date":"2021-05-25","close":12292.7197},{"date":"2021-05-26","close":12124.3291},{"date":"2021-05-27","close":12208.5244},{"date":"2021-05-28","close":12334.8203},{"date":"2021-05-31","close":12461.1152},{"date":"2021-06-01","close":12334.8203},{"date":"2021-06-02","close":12208.5244},{"date":"2021-06-03","close":12040.1328},{"date":"2021-06-04","close":12082.2295},{"date":"2021-06-07","close":11871.7373},{"date":"2021-06-08","close":11871.7373},{"date":"2021-06-09","close":11619.1475},{"date":"2021-06-10","close":13134.6875},{"date":"2021-06-11","close":12924.1973},{"date":"2021-06-14","close":12966.2949},{"date":"2021-06-15","close":12839.999},{"date":"2021-06-16","close":12966.2949},{"date":"2021-06-17","close":12882.0986},{"date":"2021-06-18","close":13218.8857},{"date":"2021-06-21","close":13555.6729},{"date":"2021-06-22","close":13387.2783},{"date":"2021-06-23","close":14060.8525},{"date":"2021-06-24","close":13597.7715},{"date":"2021-06-25","close":14060.8525},{"date":"2021-06-28","close":16123.6699},{"date":"2021-06-29","close":15323.8018},{"date":"2021-06-30","close":15450.0967},{"date":"2021-07-01","close":15492.1982},{"date":"2021-07-02","close":15029.1152},{"date":"2021-07-05","close":15492.1982},{"date":"2021-07-06","close":14271.3438},{"date":"2021-07-07","close":14397.6396},{"date":"2021-07-08","close":13850.3604},{"date":"2021-07-09","close":13976.6553},{"date":"2021-07-12","close":13892.459},{"date":"2021-07-13","close":13597.7715},{"date":"2021-07-14","close":13934.5576},{"date":"2021-07-15","close":13892.459},{"date":"2021-07-16","close":13808.2627},{"date":"2021-07-19","close":13639.8691},{"date":"2021-07-20","close":13681.9668},{"date":"2021-07-21","close":13429.376},{"date":"2021-07-22","close":13260.9834},{"date":"2021-07-23","close":13303.082},{"date":"2021-07-26","close":12966.2949},{"date":"2021-07-27","close":12966.2949},{"date":"2021-07-28","close":12755.8037},{"date":"2021-07-29","close":12882.0986},{"date":"2021-07-30","close":13681.9668},{"date":"2021-08-02","close":13808.2627},{"date":"2021-08-03","close":14313.4434},{"date":"2021-08-04","close":14145.0498},{"date":"2021-08-05","close":14313.4434},{"date":"2021-08-06","close":13850.3604},{"date":"2021-08-09","close":13597.7715},{"date":"2021-08-10","close":14397.6396},{"date":"2021-08-11","close":14650.2295},{"date":"2021-08-12","close":14650.2295},{"date":"2021-08-13","close":13892.459},{"date":"2021-08-17","close":14102.9512},{"date":"2021-08-18","close":14608.1318},{"date":"2021-08-19","close":13724.0654},{"date":"2021-08-20","close":12671.6064},{"date":"2021-08-23","close":12924.1973},{"date":"2021-08-24","close":13218.8857},{"date":"2021-08-25","close":13429.376},{"date":"2021-08-26","close":13092.5898},{"date":"2021-08-27","close":13218.8857},{"date":"2021-08-30","close":13218.8857},{"date":"2021-08-31","close":13303.082},{"date":"2021-09-01","close":13471.4756},{"date":"2021-09-02","close":13513.5742},{"date":"2021-09-03","close":13850.3604},{"date":"2021-09-06","close":14397.6396},{"date":"2021-09-07","close":14187.1475},{"date":"2021-09-08","close":13513.5742},{"date":"2021-09-09","close":13976.6553},{"date":"2021-09-10","close":13724.0654},{"date":"2021-09-13","close":13429.376},{"date":"2021-09-14","close":13387.2783},{"date":"2021-09-15","close":13471.4756},{"date":"2021-09-16","close":13681.9668},{"date":"2021-09-17","close":13471.4756},{"date":"2021-09-23","close":12882.0986},{"date":"2021-09-24","close":12797.9014},{"date":"2021-09-27","close":12839.999},{"date":"2021-09-28","close":12250.6221},{"date":"2021-09-29","close":11998.0322},{"date":"2021-09-30","close":12082.2295},{"date":"2021-10-01","close":11324.459},{"date":"2021-10-05","close":10524.5908},{"date":"2021-10-06","close":9766.8203},{"date":"2021-10-07","close":10482.4922},{"date":"2021-10-08","close":10524.5908},{"date":"2021-10-12","close":11282.3604},{"date":"2021-10-13","close":11156.0664},{"date":"2021-10-14","close":11282.3604},{"date":"2021-10-15","close":11198.1641},{"date":"2021-10-18","close":11029.7705},{"date":"2021-10-19","close":11071.8691},{"date":"2021-10-20","close":10987.6719},{"date":"2021-10-21","close":10692.9834},{"date":"2021-10-22","close":10692.9834},{"date":"2021-10-25","close":10735.0811},{"date":"2021-10-26","close":10903.4756},{"date":"2021-10-27","close":10650.8857},{"date":"2021-10-28","close":10650.8857},{"date":"2021-10-29","close":10271.999},{"date":"2021-11-01","close":10187.8037},{"date":"2021-11-02","close":10566.6895},{"date":"2021-11-03","close":10398.2939},{"date":"2021-11-04","close":10271.999},{"date":"2021-11-05","close":10061.5088},{"date":"2021-11-08","close":9808.917},{"date":"2021-11-09","close":9556.3281},{"date":"2021-11-10","close":9093.2451},{"date":"2021-11-11","close":9093.2451},{"date":"2021-11-12","close":9345.8359},{"date":"2021-11-15","close":9556.3281},{"date":"2021-11-16","close":9430.0322},{"date":"2021-11-17","close":9093.2451},{"date":"2021-11-18","close":9009.0498},{"date":"2021-11-19","close":9387.9346},{"date":"2021-11-22","close":9430.0322},{"date":"2021-11-23","close":9177.4424},{"date":"2021-11-24","close":9345.8359},{"date":"2021-11-25","close":9177.4424},{"date":"2021-11-26","close":9093.2451},{"date":"2021-11-29","close":8924.8525},{"date":"2021-11-30","close":8798.5566},{"date":"2021-12-01","close":8966.9512},{"date":"2021-12-02","close":9430.0322},{"date":"2021-12-03","close":9640.5254},{"date":"2021-12-06","close":9472.1318},{"date":"2021-12-07","close":9851.0166},{"date":"2021-12-08","close":9935.2129},{"date":"2021-12-09","close":9851.0166},{"date":"2021-12-10","close":9808.917},{"date":"2021-12-13","close":9682.623},{"date":"2021-12-14","close":9851.0166},{"date":"2021-12-15","close":10440.3936},{"date":"2021-12-16","close":10187.8037},{"date":"2021-12-17","close":10103.6064},{"date":"2021-12-20","close":9851.0166},{"date":"2021-12-21","close":9766.8203},{"date":"2021-12-22","close":9851.0166},{"date":"2021-12-23","close":9851.0166},{"date":"2021-12-24","close":9766.8203},{"date":"2021-12-27","close":10271.999},{"date":"2021-12-28","close":10229.9023},{"date":"2021-12-29","close":10408.2266},{"date":"2021-12-30","close":10233.2988},{"date":"2022-01-03","close":11223.0},{"date":"2022-01-04","close":10233.2988},{"date":"2022-01-05","close":9883.4424},{"date":"2022-01-06","close":9358.6572},{"date":"2022-01-07","close":9533.585},{"date":"2022-01-10","close":9314.9268},{"date":"2022-01-11","close":9227.4619},{"date":"2022-01-12","close":9402.3896},{"date":"2022-01-13","close":9227.4619},{"date":"2022-01-14","close":9096.2656},{"date":"2022-01-17","close":8833.874},{"date":"2022-01-18","close":8702.6768},{"date":"2022-01-19","close":8405.2988},{"date":"2022-01-20","close":8580.2275},{"date":"2022-01-21","close":8571.4814},{"date":"2022-01-24","close":8169.147},{"date":"2022-01-25","close":7749.3184},{"date":"2022-01-26","close":7749.3184},{"date":"2022-01-27","close":7434.4478},{"date":"2022-01-28","close":7950.4854},{"date":"2022-02-03","close":8352.8213},{"date":"2022-02-04","close":8484.0166},{"date":"2022-02-07","close":8545.2412},{"date":"2022-02-08","close":8545.2412},{"date":"2022-02-09","close":8545.2412},{"date":"2022-02-10","close":8658.9443},{"date":"2022-02-11","close":8492.7627},{"date":"2022-02-14","close":8265.3574},{"date":"2022-02-15","close":8090.4287},{"date":"2022-02-16","close":8510.2568},{"date":"2022-02-17","close":8422.792},{"date":"2022-02-18","close":8457.7783},{"date":"2022-02-21","close":8457.7783},{"date":"2022-02-22","close":8457.7783},{"date":"2022-02-23","close":8405.2988},{"date":"2022-02-24","close":8011.7109},{"date":"2022-02-25","close":8247.8643},{"date":"2022-02-28","close":8247.8643},{"date":"2022-03-02","close":8921.3379},{"date":"2022-03-03","close":8921.3379},{"date":"2022-03-04","close":8921.3379},{"date":"2022-03-07","close":8746.4102},{"date":"2022-03-08","close":9489.8545},{"date":"2022-03-10","close":9489.8545},{"date":"2022-03-11","close":9446.1211},{"date":"2022-03-14","close":9402.3896},{"date":"2022-03-15","close":9402.3896},{"date":"2022-03-16","close":9402.3896},{"date":"2022-03-17","close":9402.3896},{"date":"2022-03-18","close":9577.3184},{"date":"2022-03-21","close":9577.3184},{"date":"2022-03-22","close":9446.1211},{"date":"2022-03-23","close":9446.1211},{"date":"2022-03-24","close":9358.6572},{"date":"2022-03-25","close":9358.6572},{"date":"2022-03-28","close":9183.7305},{"date":"2022-03-29","close":9577.3184},{"date":"2022-03-30","close":9621.0488},{"date":"2022-03-31","close":9446.1211},{"date":"2022-04-01","close":9227.4619},{"date":"2022-04-04","close":9314.9268},{"date":"2022-04-05","close":9577.3184},{"date":"2022-04-06","close":9970.9062},{"date":"2022-04-07","close":9533.585},{"date":"2022-04-08","close":9446.1211},{"date":"2022-04-11","close":9446.1211},{"date":"2022-04-12","close":9139.9971},{"date":"2022-04-13","close":9533.585},{"date":"2022-04-14","close":9533.585},{"date":"2022-04-15","close":9489.8545},{"date":"2022-04-18","close":9139.9971},{"date":"2022-04-19","close":9183.7305},{"date":"2022-04-20","close":9314.9268},{"date":"2022-04-21","close":9314.9268},{"date":"2022-04-22","close":9314.9268},{"date":"2022-04-25","close":8833.874},{"date":"2022-04-26","close":8921.3379},{"date":"2022-04-27","close":8790.1406},{"date":"2022-04-28","close":8790.1406},{"date":"2022-04-29","close":8833.874},{"date":"2022-05-02","close":8965.0693},{"date":"2022-05-03","close":8965.0693},{"date":"2022-05-04","close":8965.0693},{"date":"2022-05-06","close":8833.874},{"date":"2022-05-09","close":9537.0},{"date":"2022-05-10","close":8492.7627},{"date":"2022-05-11","close":8510.2568},{"date":"2022-05-12","close":8300.3418},{"date":"2022-05-13","close":8457.7783},{"date":"2022-05-16","close":8658.9443},{"date":"2022-05-17","close":8877.6045},{"date":"2022-05-18","close":8790.1406},{"date":"2022-05-19","close":8632.7061},{"date":"2022-05-20","close":8833.874},{"date":"2022-05-23","close":8790.1406},{"date":"2022-05-24","close":8833.874},{"date":"2022-05-25","close":8746.4102},{"date":"2022-05-26","close":8790.1406},{"date":"2022-05-27","close":8790.1406},{"date":"2022-05-30","close":8965.0693},{"date":"2022-05-31","close":9271.1934},{"date":"2022-06-02","close":9183.7305},{"date":"2022-06-03","close":9227.4619},{"date":"2022-06-07","close":8877.6045},{"date":"2022-06-08","close":8921.3379},{"date":"2022-06-09","close":8877.6045},{"date":"2022-06-10","close":8720.1699},{"date":"2022-06-13","close":8046.6963},{"date":"2022-06-14","close":7740.5723},{"date":"2022-06-15","close":7224.5337},{"date":"2022-06-16","close":7285.7588},{"date":"2022-06-17","close":7434.4478},{"date":"2022-06-20","close":6988.3809},{"date":"2022-06-21","close":7128.3237},{"date":"2022-06-22","close":6997.1274},{"date":"2022-06-23","close":6647.2705},{"date":"2022-06-24","close":7023.3662},{"date":"2022-06-27","close":7277.0127},{"date":"2022-06-28","close":7338.2378},{"date":"2022-06-29","close":7478.1802},{"date":"2022-06-30","close":7242.0269},{"date":"2022-07-01","close":7032.1128},{"date":"2022-07-04","close":7032.1128},{"date":"2022-07-05","close":7565.644},{"date":"2022-07-06","close":7653.1084},{"date":"2022-07-07","close":7749.3184},{"date":"2022-07-08","close":7784.3042},{"date":"2022-07-11","close":7976.7251},{"date":"2022-07-12","close":8107.9214},{"date":"2022-07-13","close":8877.6045},{"date":"2022-07-14","close":9008.8008},{"date":"2022-07-15","close":9008.8008},{"date":"2022-07-18","close":8921.3379},{"date":"2022-07-19","close":9183.7305},{"date":"2022-07-20","close":9271.1934},{"date":"2022-07-21","close":8877.6045},{"date":"2022-07-22","close":8921.3379},{"date":"2022-07-25","close":8475.2705},{"date":"2022-07-26","close":8466.5234},{"date":"2022-07-27","close":8606.4658},{"date":"2022-07-28","close":8536.4951},{"date":"2022-07-29","close":8510.2568},{"date":"2022-08-01","close":8405.2988},{"date":"2022-08-02","close":8326.582},{"date":"2022-08-03","close":8536.4951},{"date":"2022-08-04","close":8580.2275},{"date":"2022-08-05","close":8632.7061},{"date":"2022-08-08","close":8466.5234},{"date":"2022-08-09","close":8405.2988},{"date":"2022-08-10","close":8405.2988},{"date":"2022-08-11","close":8431.5371},{"date":"2022-08-12","close":8527.748},{"date":"2022-08-16","close":8545.2412},{"date":"2022-08-17","close":8527.748},{"date":"2022-08-18","close":8510.2568},{"date":"2022-08-19","close":8457.7783},{"date":"2022-08-22","close":8204.1318},{"date":"2022-08-23","close":7950.4854},{"date":"2022-08-24","close":7985.4712},{"date":"2022-08-25","close":8177.8931},{"date":"2022-08-26","close":8195.3838},{"date":"2022-08-29","close":7854.2749},{"date":"2022-08-30","close":8011.7109},{"date":"2022-08-31","close":8282.8486},{"date":"2022-09-01","close":7976.7251},{"date":"2022-09-02","close":7976.7251},{"date":"2022-09-05","close":7784.3042},{"date":"2022-09-06","close":7784.3042},{"date":"2022-09-07","close":7653.1084},{"date":"2022-09-08","close":7644.3608},{"date":"2022-09-13","close":7819.29},{"date":"2022-09-14","close":7696.8394},{"date":"2022-09-15","close":7653.1084},{"date":"2022-09-16","close":7591.8833},{"date":"2022-09-19","close":7277.0127},{"date":"2022-09-20","close":7521.9116},{"date":"2022-09-21","close":7425.7012},{"date":"2022-09-22","close":7346.9829},{"date":"2022-09-23","close":7180.8018},{"date":"2022-09-26","close":6795.96},{"date":"2022-09-27","close":6795.96},{"date":"2022-09-28","close":6691.0024},{"date":"2022-09-29","close":6953.3955},{"date":"2022-09-30","close":6979.6348},{"date":"2022-10-04","close":7189.5483},{"date":"2022-10-05","close":7067.0981},{"date":"2022-10-06","close":7102.0845},{"date":"2022-10-07","close":6997.1274},{"date":"2022-10-11","close":6787.2139},{"date":"2022-10-12","close":6874.6772},{"date":"2022-10-13","close":6594.793},{"date":"2022-10-14","close":6839.6924},{"date":"2022-10-17","close":6970.8877},{"date":"2022-10-18","close":7163.3091},{"date":"2022-10-19","close":6970.8877},{"date":"2022-10-20","close":7084.5918},{"date":"2022-10-21","close":6997.1274},{"date":"2022-10-24","close":7005.8735},{"date":"2022-10-25","close":7058.3516},{"date":"2022-10-26","close":7058.3516},{"date":"2022-10-27","close":7119.5767},{"date":"2022-10-28","close":6970.8877},{"date":"2022-10-31","close":7032.1128},{"date":"2022-11-01","close":7058.3516},{"date":"2022-11-02","close":7058.3516},{"date":"2022-11-03","close":6988.3809},{"date":"2022-11-04","close":6979.6348},{"date":"2022-11-07","close":7049.606},{"date":"2022-11-08","close":7145.8164},{"date":"2022-11-09","close":7128.3237},{"date":"2022-11-10","close":7110.8301},{"date":"2022-11-11","close":7198.2944},{"date":"2022-11-14","close":7233.2803},{"date":"2022-11-15","close":7530.6582},{"date":"2022-11-16","close":7451.9404},{"date":"2022-11-17","close":7390.7153},{"date":"2022-11-18","close":7346.9829},{"date":"2022-11-21","close":7198.2944},{"date":"2022-11-22","close":7128.3237},{"date":"2022-11-23","close":7172.0552},{"date":"2022-11-24","close":7373.2227},{"date":"2022-11-25","close":7303.251},{"date":"2022-11-28","close":6927.1562},{"date":"2022-11-29","close":7102.0845},{"date":"2022-11-30","close":7128.3237},{"date":"2022-12-01","close":7346.9829},{"date":"2022-12-02","close":7408.2085},{"date":"2022-12-05","close":7434.4478},{"date":"2022-12-06","close":7294.5054},{"date":"2022-12-07","close":7250.7729},{"date":"2022-12-08","close":7180.8018},{"date":"2022-12-09","close":7294.5054},{"date":"2022-12-12","close":7583.1362},{"date":"2022-12-13","close":7801.7964},{"date":"2022-12-14","close":7889.2612},{"date":"2022-12-15","close":7967.9785},{"date":"2022-12-16","close":7985.4712},{"date":"2022-12-19","close":7714.3325},{"date":"2022-12-20","close":7600.6294},{"date":"2022-12-21","close":7810.543},{"date":"2022-12-22","close":7898.0073},{"date":"2022-12-23","close":7696.8394},{"date":"2022-12-26","close":7740.5723},{"date":"2022-12-27","close":7871.7676},{"date":"2022-12-28","close":7997.0649},{"date":"2022-12-29","close":7822.2158},{"date":"2023-01-02","close":7905.0391},{"date":"2023-01-03","close":7785.4048},{"date":"2023-01-04","close":8061.4839},{"date":"2023-01-05","close":7895.8359},{"date":"2023-01-06","close":7895.8359},{"date":"2023-01-09","close":8033.8755},{"date":"2023-01-10","close":7905.0391},{"date":"2023-01-11","close":7941.8496},{"date":"2023-01-12","close":8033.8755},{"date":"2023-01-13","close":7969.457},{"date":"2023-01-16","close":7960.2554},{"date":"2023-01-17","close":7785.4048},{"date":"2023-01-18","close":7693.3794},{"date":"2023-01-19","close":7684.1763},{"date":"2023-01-20","close":7757.7974},{"date":"2023-01-25","close":7785.4048},{"date":"2023-01-26","close":7776.2031},{"date":"2023-01-27","close":7822.2158},{"date":"2023-01-30","close":7739.3926},{"date":"2023-01-31","close":7720.9868},{"date":"2023-02-01","close":7739.3926},{"date":"2023-02-02","close":7905.0391},{"date":"2023-02-03","close":7868.229},{"date":"2023-02-06","close":7822.2158},{"date":"2023-02-07","close":7785.4048},{"date":"2023-02-08","close":7813.0127},{"date":"2023-02-09","close":7813.0127},{"date":"2023-02-10","close":7693.3794},{"date":"2023-02-13","close":7739.3926},{"date":"2023-02-14","close":7748.5952},{"date":"2023-02-15","close":7610.5557},{"date":"2023-02-16","close":7702.5815},{"date":"2023-02-17","close":7619.7578},{"date":"2023-02-20","close":7693.3794},{"date":"2023-02-21","close":7720.9868},{"date":"2023-02-22","close":7536.9351},{"date":"2023-02-23","close":7638.1636},{"date":"2023-02-24","close":7527.7319},{"date":"2023-02-27","close":7426.5034},{"date":"2023-02-28","close":7490.9214},{"date":"2023-03-02","close":7656.5688},{"date":"2023-03-03","close":7730.189},{"date":"2023-03-06","close":7739.3926},{"date":"2023-03-07","close":7785.4048},{"date":"2023-03-08","close":7748.5952},{"date":"2023-03-09","close":7720.9868},{"date":"2023-03-10","close":7546.1377},{"date":"2023-03-13","close":7435.7061},{"date":"2023-03-14","close":7178.0332},{"date":"2023-03-15","close":7288.4644},{"date":"2023-03-16","close":7288.4644},{"date":"2023-03-17","close":7481.7192},{"date":"2023-03-20","close":7536.9351},{"date":"2023-03-21","close":7536.9351},{"date":"2023-03-22","close":7500.1245},{"date":"2023-03-23","close":7343.6802},{"date":"2023-03-24","close":7362.0854},{"date":"2023-03-27","close":7527.7319},{"date":"2023-03-28","close":7500.1245},{"date":"2023-03-29","close":7564.543},{"date":"2023-03-30","close":7555.3403},{"date":"2023-03-31","close":7619.7578},{"date":"2023-04-03","close":7619.7578},{"date":"2023-04-04","close":7702.5815},{"date":"2023-04-05","close":7767.0},{"date":"2023-04-06","close":7665.7715},{"date":"2023-04-07","close":7619.7578},{"date":"2023-04-10","close":7444.9087},{"date":"2023-04-11","close":7463.314},{"date":"2023-04-12","close":7546.1377},{"date":"2023-04-13","close":7592.1504},{"date":"2023-04-14","close":7656.5688},{"date":"2023-04-17","close":7619.7578},{"date":"2023-04-18","close":7776.2031},{"date":"2023-04-19","close":7739.3926},{"date":"2023-04-20","close":7546.1377},{"date":"2023-04-21","close":7435.7061},{"date":"2023-04-24","close":7297.6665},{"date":"2023-04-25","close":7214.8433},{"date":"2023-04-26","close":7122.8179},{"date":"2023-04-27","close":7178.0332},{"date":"2023-04-28","close":7150.4253},{"date":"2023-05-02","close":7362.0854},{"date":"2023-05-03","close":7316.0723},{"date":"2023-05-04","close":7343.6802},{"date":"2023-05-08","close":7371.2881},{"date":"2023-05-09","close":7362.0854},{"date":"2023-05-10","close":7343.6802},{"date":"2023-05-11","close":7362.0854},{"date":"2023-05-12","close":7325.2749},{"date":"2023-05-15","close":7472.5166},{"date":"2023-05-16","close":7371.2881},{"date":"2023-05-17","close":7500.1245},{"date":"2023-05-18","close":7555.3403},{"date":"2023-05-19","close":7536.9351},{"date":"2023-05-22","close":7610.5557},{"date":"2023-05-23","close":7628.9604},{"date":"2023-05-24","close":7610.5557},{"date":"2023-05-25","close":7564.543},{"date":"2023-05-26","close":7463.314},{"date":"2023-05-30","close":7490.9214},{"date":"2023-05-31","close":7454.1118},{"date":"2023-06-01","close":7509.3271},{"date":"2023-06-02","close":7536.9351},{"date":"2023-06-05","close":7665.7715},{"date":"2023-06-07","close":7490.9214},{"date":"2023-06-08","close":7435.7061},{"date":"2023-06-09","close":7371.2881},{"date":"2023-06-12","close":7352.8828},{"date":"2023-06-13","close":7343.6802},{"date":"2023-06-14","close":7178.0332},{"date":"2023-06-15","close":7141.2227},{"date":"2023-06-16","close":7159.6284},{"date":"2023-06-19","close":7187.2358},{"date":"2023-06-20","close":7104.4121},{"date":"2023-06-21","close":7067.6021},{"date":"2023-06-22","close":7039.9941},{"date":"2023-06-23","close":7039.9941},{"date":"2023-06-26","close":7233.249},{"date":"2023-06-27","close":7279.2617},{"date":"2023-06-28","close":7306.8696},{"date":"2023-06-29","close":7178.0332},{"date":"2023-06-30","close":7205.6411},{"date":"2023-07-03","close":7242.4512},{"date":"2023-07-04","close":7242.4512},{"date":"2023-07-05","close":7196.438},{"date":"2023-07-06","close":7030.7915},{"date":"2023-07-07","close":6929.563},{"date":"2023-07-10","close":6883.5498},{"date":"2023-07-11","close":6911.1572},{"date":"2023-07-12","close":6920.3604},{"date":"2023-07-13","close":6957.1704},{"date":"2023-07-14","close":7039.9941},{"date":"2023-07-17","close":6984.7783},{"date":"2023-07-18","close":6855.9419},{"date":"2023-07-19","close":6855.9419},{"date":"2023-07-20","close":6828.3345},{"date":"2023-07-21","close":6901.9546},{"date":"2023-07-24","close":6819.1318},{"date":"2023-07-25","close":6699.4976},{"date":"2023-07-26","close":6202.5571},{"date":"2023-07-27","close":6671.8901},{"date":"2023-07-28","close":6671.8901},{"date":"2023-07-31","close":6727.106},{"date":"2023-08-01","close":6782.3213},{"date":"2023-08-02","close":6690.2949},{"date":"2023-08-03","close":6874.3472},{"date":"2023-08-04","close":6782.3213},{"date":"2023-08-07","close":6589.0664},{"date":"2023-08-08","close":6497.04},{"date":"2023-08-09","close":6754.7134},{"date":"2023-08-10","close":6782.3213},{"date":"2023-08-11","close":6625.877},{"date":"2023-08-14","close":6497.04},{"date":"2023-08-16","close":6220.9619},{"date":"2023-08-17","close":6110.5308},{"date":"2023-08-18","close":6036.9097},{"date":"2023-08-21","close":6055.3149},{"date":"2023-08-22","close":5981.6938},{"date":"2023-08-23","close":6082.9224},{"date":"2023-08-24","close":6193.354},{"date":"2023-08-25","close":6156.5439},{"date":"2023-08-28","close":6156.5439},{"date":"2023-08-29","close":6230.1646},{"date":"2023-08-30","close":6248.5698},{"date":"2023-08-31","close":6193.354},{"date":"2023-09-01","close":6193.354},{"date":"2023-09-04","close":6266.9751},{"date":"2023-09-05","close":6478.6353},{"date":"2023-09-06","close":6460.2295},{"date":"2023-09-07","close":6349.7988},{"date":"2023-09-08","close":6432.6221},{"date":"2023-09-11","close":6506.2432},{"date":"2023-09-12","close":6441.8247},{"date":"2023-09-13","close":6331.3936},{"date":"2023-09-14","close":6441.8247},{"date":"2023-09-15","close":6717.9028},{"date":"2023-09-18","close":6644.2822},{"date":"2023-09-19","close":6598.2686},{"date":"2023-09-20","close":6506.2432},{"date":"2023-09-21","close":6322.1909},{"date":"2023-09-22","close":6312.9883},{"date":"2023-09-25","close":6257.7725},{"date":"2023-09-26","close":6220.9619},{"date":"2023-09-27","close":6248.5698},{"date":"2023-10-04","close":6193.354},{"date":"2023-10-05","close":6110.5308},{"date":"2023-10-06","close":6165.7461},{"date":"2023-10-10","close":6119.7334},{"date":"2023-10-11","close":6193.354},{"date":"2023-10-12","close":6294.583},{"date":"2023-10-13","close":6202.5571},{"date":"2023-10-16","close":6165.7461},{"date":"2023-10-17","close":6211.7598},{"date":"2023-10-18","close":6165.7461},{"date":"2023-10-19","close":6064.5176},{"date":"2023-10-20","close":5963.2891},{"date":"2023-10-23","close":5935.6812},{"date":"2023-10-24","close":6036.9097},{"date":"2023-10-25","close":6211.7598},{"date":"2023-10-26","close":6073.7202},{"date":"2023-10-27","close":6092.1255},{"date":"2023-10-30","close":6064.5176},{"date":"2023-10-31","close":5935.6812},{"date":"2023-11-01","close":5972.4917},{"date":"2023-11-02","close":6147.3413},{"date":"2023-11-03","close":6202.5571},{"date":"2023-11-06","close":6266.9751},{"date":"2023-11-07","close":6211.7598},{"date":"2023-11-08","close":6441.8247},{"date":"2023-11-09","close":6423.4194},{"date":"2023-11-10","close":6589.0664},{"date":"2023-11-13","close":6533.8511},{"date":"2023-11-14","close":6671.8901},{"date":"2023-11-15","close":6708.7002},{"date":"2023-11-16","close":6727.106},{"date":"2023-11-17","close":6644.2822},{"date":"2023-11-20","close":6681.0923},{"date":"2023-11-21","close":6727.106},{"date":"2023-11-22","close":6681.0923},{"date":"2023-11-23","close":6497.04},{"date":"2023-11-24","close":6552.2559},{"date":"2023-11-27","close":6579.8638},{"date":"2023-11-28","close":6570.6606},{"date":"2023-11-29","close":6552.2559},{"date":"2023-11-30","close":6543.0532},{"date":"2023-12-01","close":6524.6479},{"date":"2023-12-04","close":6515.4453},{"date":"2023-12-05","close":6800.7261},{"date":"2023-12-06","close":6855.9419},{"date":"2023-12-07","close":7003.1831},{"date":"2023-12-08","close":7021.5894},{"date":"2023-12-11","close":6901.9546},{"date":"2023-12-12","close":6874.3472},{"date":"2023-12-13","close":6892.752},{"date":"2023-12-14","close":6892.752},{"date":"2023-12-15","close":6920.3604},{"date":"2023-12-18","close":6883.5498},{"date":"2023-12-19","close":6938.7656},{"date":"2023-12-20","close":6929.563},{"date":"2023-12-21","close":7003.1831},{"date":"2023-12-22","close":7003.1831},{"date":"2023-12-26","close":6984.7783},{"date":"2023-12-27","close":7022.4321},{"date":"2023-12-28","close":7257.7681},{"date":"2024-01-02","close":7286.0088},{"date":"2024-01-03","close":7276.5952},{"date":"2024-01-04","close":7060.0859},{"date":"2024-01-05","close":7022.4321},{"date":"2024-01-08","close":6918.8838},{"date":"2024-01-09","close":7003.605},{"date":"2024-01-10","close":6994.1919},{"date":"2024-01-11","close":6984.7783},{"date":"2024-01-12","close":6909.4707},{"date":"2024-01-15","close":6843.5767},{"date":"2024-01-16","close":6909.4707},{"date":"2024-01-17","close":6636.481},{"date":"2024-01-18","close":6589.4136},{"date":"2024-01-19","close":6645.894},{"date":"2024-01-22","close":6655.3076},{"date":"2024-01-23","close":6674.1343},{"date":"2024-01-24","close":6664.7207},{"date":"2024-01-25","close":6711.7881},{"date":"2024-01-26","close":6683.5483},{"date":"2024-01-29","close":6636.481},{"date":"2024-01-30","close":6702.375},{"date":"2024-01-31","close":6627.0674},{"date":"2024-02-01","close":6683.5483},{"date":"2024-02-02","close":6702.375},{"date":"2024-02-05","close":6674.1343},{"date":"2024-02-06","close":6674.1343},{"date":"2024-02-07","close":6730.6152},{"date":"2024-02-08","close":6740.0288},{"date":"2024-02-13","close":6740.0288},{"date":"2024-02-14","close":6730.6152},{"date":"2024-02-15","close":6655.3076},{"date":"2024-02-16","close":6721.2017},{"date":"2024-02-19","close":6824.75},{"date":"2024-02-20","close":6777.6826},{"date":"2024-02-21","close":6777.6826},{"date":"2024-02-22","close":6721.2017},{"date":"2024-02-23","close":6683.5483},{"date":"2024-02-26","close":6636.481},{"date":"2024-02-27","close":6438.7983},{"date":"2024-02-28","close":6561.1729},{"date":"2024-02-29","close":6683.5483},{"date":"2024-03-04","close":6580.0},{"date":"2024-03-05","close":6589.4136},{"date":"2024-03-06","close":6551.7598},{"date":"2024-03-07","close":6702.375},{"date":"2024-03-08","close":6730.6152},{"date":"2024-03-11","close":6777.6826},{"date":"2024-03-12","close":6740.0288},{"date":"2024-03-13","close":6711.7881},{"date":"2024-03-14","close":6777.6826},{"date":"2024-03-15","close":6777.6826},{"date":"2024-03-18","close":6956.5381},{"date":"2024-03-19","close":6947.1245},{"date":"2024-03-20","close":7003.605},{"date":"2024-03-21","close":6852.9897},{"date":"2024-03-22","close":6956.5381},{"date":"2024-03-25","close":7229.5283},{"date":"2024-03-26","close":7107.1528},{"date":"2024-03-27","close":6928.2979},{"date":"2024-03-28","close":6975.3652},{"date":"2024-03-29","close":6918.8838},{"date":"2024-04-01","close":7013.0186},{"date":"2024-04-02","close":6862.4033},{"date":"2024-04-03","close":6928.2979},{"date":"2024-04-04","close":6965.9512},{"date":"2024-04-05","close":6787.0962},{"date":"2024-04-08","close":6674.1343},{"date":"2024-04-09","close":6683.5483},{"date":"2024-04-11","close":6664.7207},{"date":"2024-04-12","close":6674.1343},{"date":"2024-04-15","close":6532.9331},{"date":"2024-04-16","close":6438.7983},{"date":"2024-04-17","close":6438.7983},{"date":"2024-04-18","close":6551.7598},{"date":"2024-04-19","close":6542.3462},{"date":"2024-04-22","close":6580.0},{"date":"2024-04-23","close":6645.894},{"date":"2024-04-24","close":6664.7207},{"date":"2024-04-25","close":6551.7598},{"date":"2024-04-26","close":6561.1729},{"date":"2024-04-29","close":6655.3076},{"date":"2024-04-30","close":6683.5483},{"date":"2024-05-02","close":6627.0674},{"date":"2024-05-03","close":6627.0674},{"date":"2024-05-07","close":6636.481},{"date":"2024-05-08","close":6664.7207},{"date":"2024-05-09","close":6683.5483},{"date":"2024-05-10","close":6702.375},{"date":"2024-05-13","close":6815.3359},{"date":"2024-05-14","close":6843.5767},{"date":"2024-05-16","close":6824.75},{"date":"2024-05-17","close":6777.6826},{"date":"2024-05-20","close":6702.375},{"date":"2024-05-21","close":6730.6152},{"date":"2024-05-22","close":6655.3076},{"date":"2024-05-23","close":6598.8271},{"date":"2024-05-24","close":6636.481},{"date":"2024-05-27","close":6608.2402},{"date":"2024-05-28","close":6589.4136},{"date":"2024-05-29","close":6551.7598},{"date":"2024-05-30","close":6457.625},{"date":"2024-05-31","close":6457.625},{"date":"2024-06-03","close":7078.9131},{"date":"2024-06-04","close":6740.0288},{"date":"2024-06-05","close":6871.8169},{"date":"2024-06-07","close":6815.3359},{"date":"2024-06-10","close":6834.1631},{"date":"2024-06-11","close":6777.6826},{"date":"2024-06-12","close":6834.1631},{"date":"2024-06-13","close":6862.4033},{"date":"2024-06-14","close":6796.5093},{"date":"2024-06-17","close":6805.9229},{"date":"2024-06-18","close":6777.6826},{"date":"2024-06-19","close":6777.6826},{"date":"2024-06-20","close":6777.6826},{"date":"2024-06-21","close":6824.75},{"date":"2024-06-24","close":6862.4033},{"date":"2024-06-25","close":6918.8838},{"date":"2024-06-26","close":7097.7397},{"date":"2024-06-27","close":6994.1919},{"date":"2024-06-28","close":6928.2979},{"date":"2024-07-01","close":7060.0859},{"date":"2024-07-02","close":6900.0571},{"date":"2024-07-03","close":6749.4419},{"date":"2024-07-04","close":6674.1343},{"date":"2024-07-05","close":6768.269},{"date":"2024-07-08","close":6824.75},{"date":"2024-07-09","close":6843.5767},{"date":"2024-07-10","close":6984.7783},{"date":"2024-07-11","close":6994.1919},{"date":"2024-07-12","close":7097.7397},{"date":"2024-07-15","close":7125.98},{"date":"2024-07-16","close":7163.6338},{"date":"2024-07-17","close":7173.0474},{"date":"2024-07-18","close":7182.4609},{"date":"2024-07-19","close":7220.1143},{"date":"2024-07-22","close":7173.0474},{"date":"2024-07-23","close":7210.7007},{"date":"2024-07-24","close":7323.6626},{"date":"2024-07-25","close":7135.3936},{"date":"2024-07-26","close":7370.73},{"date":"2024-07-29","close":7295.4219},{"date":"2024-07-30","close":7144.8071},{"date":"2024-07-31","close":7333.0762},{"date":"2024-08-01","close":7323.6626},{"date":"2024-08-02","close":7078.9131},{"date":"2024-08-05","close":6438.7983},{"date":"2024-08-06","close":6683.5483},{"date":"2024-08-07","close":7116.5664},{"date":"2024-08-08","close":7483.6909},{"date":"2024-08-09","close":7643.7197},{"date":"2024-08-12","close":7653.1328},{"date":"2024-08-13","close":7511.9312},{"date":"2024-08-14","close":7643.7197},{"date":"2024-08-16","close":7568.4121},{"date":"2024-08-19","close":7690.7871},{"date":"2024-08-20","close":7530.7583},{"date":"2024-08-21","close":7606.0659},{"date":"2024-08-22","close":7427.2104},{"date":"2024-08-23","close":7154.2202},{"date":"2024-08-26","close":7107.1528},{"date":"2024-08-27","close":7144.8071},{"date":"2024-08-28","close":7361.3159},{"date":"2024-08-29","close":7041.2588},{"date":"2024-08-30","close":7125.98},{"date":"2024-09-02","close":6984.7783},{"date":"2024-09-03","close":6956.5381},{"date":"2024-09-04","close":6740.0288},{"date":"2024-09-05","close":6740.0288},{"date":"2024-09-06","close":6730.6152},{"date":"2024-09-09","close":6758.8555},{"date":"2024-09-10","close":6551.7598},{"date":"2024-09-11","close":6570.5864},{"date":"2024-09-12","close":6711.7881},{"date":"2024-09-13","close":6740.0288},{"date":"2024-09-19","close":6843.5767},{"date":"2024-09-20","close":6890.644},{"date":"2024-09-23","close":6956.5381},{"date":"2024-09-24","close":6975.3652},{"date":"2024-09-25","close":6796.5093},{"date":"2024-09-26","close":6965.9512},{"date":"2024-09-27","close":6909.4707},{"date":"2024-09-30","close":6900.0571},{"date":"2024-10-02","close":6758.8555},{"date":"2024-10-04","close":6824.75},{"date":"2024-10-07","close":6749.4419},{"date":"2024-10-08","close":6777.6826},{"date":"2024-10-10","close":6824.75},{"date":"2024-10-11","close":6824.75},{"date":"2024-10-14","close":6824.75},{"date":"2024-10-15","close":6965.9512},{"date":"2024-10-16","close":6956.5381},{"date":"2024-10-17","close":6956.5381},{"date":"2024-10-18","close":7088.3262},{"date":"2024-10-21","close":7060.0859},{"date":"2024-10-22","close":6937.7109},{"date":"2024-10-23","close":7050.6724},{"date":"2024-10-24","close":6956.5381},{"date":"2024-10-25","close":6843.5767},{"date":"2024-10-28","close":6843.5767},{"date":"2024-10-29","close":6815.3359},{"date":"2024-10-30","close":6815.3359},{"date":"2024-10-31","close":6777.6826},{"date":"2024-11-01","close":6711.7881},{"date":"2024-11-04","close":6975.3652},{"date":"2024-11-05","close":6928.2979},{"date":"2024-11-06","close":6890.644},{"date":"2024-11-07","close":6787.0962},{"date":"2024-11-08","close":6852.9897},{"date":"2024-11-11","close":6598.8271},{"date":"2024-11-12","close":6448.2119},{"date":"2024-11-13","close":6278.77},{"date":"2024-11-14","close":6146.9814},{"date":"2024-11-15","close":6250.5293},{"date":"2024-11-18","close":6194.0488},{"date":"2024-11-19","close":6203.4619},{"date":"2024-11-20","close":6203.4619},{"date":"2024-11-21","close":6212.8755},{"date":"2024-11-22","close":6212.8755},{"date":"2024-11-25","close":6231.7026},{"date":"2024-11-26","close":6231.7026},{"date":"2024-11-27","close":6241.1162},{"date":"2024-11-28","close":6241.1162},{"date":"2024-11-29","close":6156.395},{"date":"2024-12-02","close":6137.5684},{"date":"2024-12-03","close":6194.0488},{"date":"2024-12-04","close":6090.501},{"date":"2024-12-05","close":6043.4336},{"date":"2024-12-06","close":5864.5781},{"date":"2024-12-09","close":5648.0688},{"date":"2024-12-10","close":5892.8184},{"date":"2024-12-11","close":6024.6064},{"date":"2024-12-12","close":6118.7407},{"date":"2024-12-13","close":6175.2217},{"date":"2024-12-16","close":6156.395},{"date":"2024-12-17","close":6165.8081},{"date":"2024-12-18","close":6203.4619},{"date":"2024-12-19","close":6118.7407},{"date":"2024-12-20","close":6024.6064},{"date":"2024-12-23","close":6250.5293},{"date":"2024-12-24","close":6184.6353},{"date":"2024-12-26","close":6137.5684},{"date":"2024-12-27","close":6253.9199},{"date":"2024-12-30","close":6234.5283},{"date":"2025-01-02","close":6302.3999},{"date":"2025-01-03","close":6302.3999},{"date":"2025-01-06","close":6525.4082},{"date":"2025-01-07","close":6506.0161},{"date":"2025-01-08","close":6476.9282},{"date":"2025-01-09","close":6476.9282},{"date":"2025-01-10","close":6496.3203},{"date":"2025-01-13","close":6302.3999},{"date":"2025-01-14","close":6399.3604},{"date":"2025-01-15","close":6360.5762},{"date":"2025-01-16","close":6564.1924},{"date":"2025-01-17","close":6515.7119},{"date":"2025-01-20","close":6438.144},{"date":"2025-01-21","close":6457.5361},{"date":"2025-01-22","close":6515.7119},{"date":"2025-01-23","close":6447.8403},{"date":"2025-01-24","close":6486.624},{"date":"2025-01-31","close":6370.272},{"date":"2025-02-03","close":6137.5684},{"date":"2025-02-04","close":6302.3999},{"date":"2025-02-05","close":6312.0962},{"date":"2025-02-06","close":6350.8804},{"date":"2025-02-07","close":6350.8804},{"date":"2025-02-10","close":6331.4883},{"date":"2025-02-11","close":6331.4883},{"date":"2025-02-12","close":6273.312},{"date":"2025-02-13","close":6321.792},{"date":"2025-02-14","close":6263.6162},{"date":"2025-02-17","close":6321.792},{"date":"2025-02-18","close":6302.3999},{"date":"2025-02-19","close":6341.1841},{"date":"2025-02-20","close":6273.312},{"date":"2025-02-21","close":6302.3999},{"date":"2025-02-24","close":6292.7041},{"date":"2025-02-25","close":6370.272},{"date":"2025-02-26","close":6428.4482},{"date":"2025-02-27","close":6418.752},{"date":"2025-02-28","close":6244.2241},{"date":"2025-03-04","close":6166.6562},{"date":"2025-03-05","close":6292.7041},{"date":"2025-03-06","close":6292.7041},{"date":"2025-03-07","close":6234.5283},{"date":"2025-03-10","close":6244.2241},{"date":"2025-03-11","close":6176.3521},{"date":"2025-03-12","close":6302.3999},{"date":"2025-03-13","close":6273.312},{"date":"2025-03-14","close":6292.7041},{"date":"2025-03-17","close":6302.3999},{"date":"2025-03-18","close":6292.7041},{"date":"2025-03-19","close":6312.0962},{"date":"2025-03-20","close":6283.0083},{"date":"2025-03-21","close":6263.6162},{"date":"2025-03-24","close":6283.0083},{"date":"2025-03-25","close":6312.0962},{"date":"2025-03-26","close":6273.312},{"date":"2025-03-27","close":6253.9199},{"date":"2025-03-28","close":6195.7441},{"date":"2025-03-31","close":6098.7842},{"date":"2025-04-01","close":6186.0483},{"date":"2025-04-02","close":6147.2642},{"date":"2025-04-03","close":6137.5684},{"date":"2025-04-04","close":6147.2642},{"date":"2025-04-07","close":5885.4722},{"date":"2025-04-08","close":6040.6079},{"date":"2025-04-09","close":5933.9521},{"date":"2025-04-10","close":6089.0884},{"date":"2025-04-11","close":6127.8721},{"date":"2025-04-14","close":6215.1362},{"date":"2025-04-15","close":6205.4399},{"date":"2025-04-16","close":6205.4399},{"date":"2025-04-17","close":6215.1362},{"date":"2025-04-18","close":6302.3999},{"date":"2025-04-21","close":6273.312},{"date":"2025-04-22","close":6302.3999},{"date":"2025-04-23","close":6302.3999},{"date":"2025-04-24","close":6263.6162},{"date":"2025-04-25","close":6302.3999},{"date":"2025-04-28","close":6273.312},{"date":"2025-04-29","close":6283.0083},{"date":"2025-04-30","close":6283.0083},{"date":"2025-05-02","close":6263.6162},{"date":"2025-05-07","close":6283.0083},{"date":"2025-05-08","close":6292.7041},{"date":"2025-05-09","close":6331.4883},{"date":"2025-05-12","close":6341.1841},{"date":"2025-05-13","close":6350.8804},{"date":"2025-05-14","close":6409.0562},{"date":"2025-05-15","close":6312.0962},{"date":"2025-05-16","close":6195.7441},{"date":"2025-05-19","close":6195.7441},{"date":"2025-05-20","close":6224.832},{"date":"2025-05-21","close":6321.792},{"date":"2025-05-22","close":6564.1924},{"date":"2025-05-23","close":6467.2319},{"date":"2025-05-26","close":6457.5361},{"date":"2025-05-27","close":6457.5361},{"date":"2025-05-28","close":6447.8403},{"date":"2025-05-29","close":6447.8403},{"date":"2025-05-30","close":6506.0161},{"date":"2025-06-02","close":6476.9282},{"date":"2025-06-04","close":6535.104},{"date":"2025-06-05","close":6593.2803},{"date":"2025-06-09","close":6632.064},{"date":"2025-06-10","close":6632.064},{"date":"2025-06-11","close":6602.9761},{"date":"2025-06-12","close":6573.8882},{"date":"2025-06-13","close":6506.0161},{"date":"2025-06-16","close":6428.4482},{"date":"2025-06-17","close":6418.752},{"date":"2025-06-18","close":6457.5361},{"date":"2025-06-19","close":6438.144},{"date":"2025-06-20","close":6467.2319},{"date":"2025-06-23","close":6370.272},{"date":"2025-06-24","close":6438.144},{"date":"2025-06-25","close":6438.144},{"date":"2025-06-26","close":6350.8804},{"date":"2025-06-27","close":6360.5762},{"date":"2025-06-30","close":6389.6641},{"date":"2025-07-01","close":6496.3203},{"date":"2025-07-02","close":6447.8403},{"date":"2025-07-03","close":6544.8003},{"date":"2025-07-04","close":6496.3203},{"date":"2025-07-07","close":6418.752},{"date":"2025-07-08","close":6476.9282},{"date":"2025-07-09","close":6515.7119},{"date":"2025-07-10","close":6593.2803},{"date":"2025-07-11","close":6602.9761},{"date":"2025-07-14","close":6593.2803},{"date":"2025-07-15","close":6632.064},{"date":"2025-07-16","close":6506.0161},{"date":"2025-07-17","close":6709.6323},{"date":"2025-07-18","close":6622.3682},{"date":"2025-07-21","close":6632.064},{"date":"2025-07-22","close":6525.4082},{"date":"2025-07-23","close":6447.8403},{"date":"2025-07-24","close":6447.8403},{"date":"2025-07-25","close":6447.8403},{"date":"2025-07-28","close":6418.752},{"date":"2025-07-29","close":6496.3203},{"date":"2025-07-30","close":6476.9282},{"date":"2025-07-31","close":6496.3203},{"date":"2025-08-01","close":6263.6162},{"date":"2025-08-04","close":6283.0083},{"date":"2025-08-05","close":6360.5762},{"date":"2025-08-06","close":6399.3604},{"date":"2025-08-07","close":6350.8804},{"date":"2025-08-08","close":6379.9683},{"date":"2025-08-11","close":6341.1841},{"date":"2025-08-12","close":6321.792},{"date":"2025-08-13","close":6360.5762},{"date":"2025-08-14","close":6379.9683},{"date":"2025-08-18","close":6273.312},{"date":"2025-08-19","close":6176.3521},{"date":"2025-08-20","close":6127.8721},{"date":"2025-08-21","close":6108.48},{"date":"2025-08-22","close":6079.3921},{"date":"2025-08-25","close":6098.7842},{"date":"2025-08-26","close":6069.6963},{"date":"2025-08-27","close":6089.0884},{"date":"2025-08-28","close":6069.6963},{"date":"2025-08-29","close":6040.6079},{"date":"2025-09-01","close":5963.04},{"date":"2025-09-02","close":6060.0},{"date":"2025-09-03","close":6069.6963},{"date":"2025-09-04","close":6108.48},{"date":"2025-09-05","close":6098.7842},{"date":"2025-09-08","close":6108.48},{"date":"2025-09-09","close":6118.1763},{"date":"2025-09-10","close":6118.1763},{"date":"2025-09-11","close":6079.3921},{"date":"2025-09-12","close":6040.6079},{"date":"2025-09-15","close":6050.3042},{"date":"2025-09-16","close":6021.2163},{"date":"2025-09-17","close":6001.8242},{"date":"2025-09-18","close":6060.0},{"date":"2025-09-19","close":6250.0},{"date":"2025-09-22","close":6108.48},{"date":"2025-09-23","close":6069.6963},{"date":"2025-09-24","close":6001.8242},{"date":"2025-09-25","close":6001.8242},{"date":"2025-09-26","close":5933.9521},{"date":"2025-09-29","close":5963.04},{"date":"2025-09-30","close":5914.5601},{"date":"2025-10-01","close":5953.3442},{"date":"2025-10-02","close":6001.8242},{"date":"2025-10-10","close":5836.9922},{"date":"2025-10-13","close":5846.688},{"date":"2025-10-14","close":5798.208},{"date":"2025-10-15","close":5846.688},{"date":"2025-10-16","close":5866.0801},{"date":"2025-10-17","close":5788.5122},{"date":"2025-10-20","close":5807.9043},{"date":"2025-10-21","close":5817.6001},{"date":"2025-10-22","close":5817.6001},{"date":"2025-10-23","close":5788.5122},{"date":"2025-10-24","close":5798.208},{"date":"2025-10-27","close":5846.688},{"date":"2025-10-28","close":5895.168},{"date":"2025-10-29","close":5846.688},{"date":"2025-10-30","close":5759.4243},{"date":"2025-10-31","close":5701.248},{"date":"2025-11-03","close":5507.3281},{"date":"2025-11-04","close":5594.5923},{"date":"2025-11-05","close":5594.5923},{"date":"2025-11-06","close":5594.5923},{"date":"2025-11-07","close":5546.1123},{"date":"2025-11-10","close":5701.248},{"date":"2025-11-11","close":5672.1602},{"date":"2025-11-12","close":5788.5122},{"date":"2025-11-13","close":5846.688},{"date":"2025-11-14","close":5836.9922},{"date":"2025-11-17","close":5778.8159},{"date":"2025-11-18","close":5681.856},{"date":"2025-11-19","close":5730.3359},{"date":"2025-11-20","close":5817.6001},{"date":"2025-11-21","close":5759.4243},{"date":"2025-11-24","close":5749.728},{"date":"2025-11-25","close":5652.7681},{"date":"2025-11-26","close":5866.0801},{"date":"2025-11-27","close":5788.5122},{"date":"2025-11-28","close":5963.04},{"date":"2025-12-01","close":5885.4722},{"date":"2025-12-02","close":5856.3843},{"date":"2025-12-03","close":5904.8643},{"date":"2025-12-04","close":5914.5601},{"date":"2025-12-05","close":5963.04},{"date":"2025-12-08","close":5943.6479},{"date":"2025-12-09","close":5943.6479},{"date":"2025-12-10","close":5914.5601},{"date":"2025-12-11","close":5972.7363},{"date":"2025-12-12","close":5972.7363},{"date":"2025-12-15","close":6050.3042},{"date":"2025-12-16","close":6050.3042},{"date":"2025-12-17","close":6127.8721},{"date":"2025-12-18","close":6011.52},{"date":"2025-12-19","close":6098.7842},{"date":"2025-12-22","close":6108.48},{"date":"2025-12-23","close":6060.0},{"date":"2025-12-24","close":6060.0},{"date":"2025-12-26","close":6060.0},{"date":"2025-12-29","close":6170.0},{"date":"2025-12-30","close":6070.0},{"date":"2026-01-02","close":6100.0},{"date":"2026-01-05","close":6080.0},{"date":"2026-01-06","close":6050.0},{"date":"2026-01-07","close":5930.0},{"date":"2026-01-08","close":5820.0},{"date":"2026-01-09","close":5870.0},{"date":"2026-01-12","close":5890.0},{"date":"2026-01-13","close":5880.0},{"date":"2026-01-14","close":5910.0},{"date":"2026-01-15","close":5910.0},{"date":"2026-01-16","close":5900.0},{"date":"2026-01-19","close":5800.0},{"date":"2026-01-20","close":5900.0},{"date":"2026-01-21","close":5790.0},{"date":"2026-01-22","close":5790.0},{"date":"2026-01-23","close":5880.0},{"date":"2026-01-26","close":6020.0},{"date":"2026-01-27","close":6000.0},{"date":"2026-01-28","close":5970.0},{"date":"2026-01-29","close":5980.0},{"date":"2026-01-30","close":5930.0},{"date":"2026-02-02","close":5760.0},{"date":"2026-02-03","close":5800.0},{"date":"2026-02-04","close":5870.0},{"date":"2026-02-05","close":5850.0},{"date":"2026-02-06","close":5770.0},{"date":"2026-02-09","close":5820.0},{"date":"2026-02-10","close":5980.0},{"date":"2026-02-11","close":5980.0},{"date":"2026-02-12","close":6000.0},{"date":"2026-02-13","close":5980.0},{"date":"2026-02-19","close":6190.0},{"date":"2026-02-20","close":6280.0},{"date":"2026-02-23","close":6340.0},{"date":"2026-02-24","close":6370.0},{"date":"2026-02-25","close":6320.0},{"date":"2026-02-26","close":6350.0},{"date":"2026-02-27","close":6320.0},{"date":"2026-03-03","close":6200.0},{"date":"2026-03-04","close":5750.0},{"date":"2026-03-05","close":6090.0},{"date":"2026-03-06","close":6090.0},{"date":"2026-03-09","close":5990.0},{"date":"2026-03-10","close":6090.0},{"date":"2026-03-11","close":6080.0},{"date":"2026-03-12","close":6010.0},{"date":"2026-03-13","close":6090.0},{"date":"2026-03-16","close":6060.0},{"date":"2026-03-17","close":6000.0},{"date":"2026-03-18","close":5990.0},{"date":"2026-03-19","close":5960.0},{"date":"2026-03-20","close":6010.0},{"date":"2026-03-23","close":5940.0},{"date":"2026-03-24","close":5990.0},{"date":"2026-03-25","close":6080.0},{"date":"2026-03-26","close":6080.0},{"date":"2026-03-27","close":6020.0},{"date":"2026-03-30","close":5970.0},{"date":"2026-03-31","close":5920.0},{"date":"2026-04-01","close":6060.0},{"date":"2026-04-02","close":5940.0},{"date":"2026-04-03","close":5970.0},{"date":"2026-04-06","close":5970.0},{"date":"2026-04-07","close":5980.0},{"date":"2026-04-08","close":5990.0},{"date":"2026-04-09","close":5940.0},{"date":"2026-04-10","close":6040.0},{"date":"2026-04-13","close":6110.0},{"date":"2026-04-14","close":6240.0},{"date":"2026-04-15","close":6380.0},{"date":"2026-04-16","close":6350.0},{"date":"2026-04-17","close":6480.0},{"date":"2026-04-20","close":6460.0},{"date":"2026-04-21","close":6450.0},{"date":"2026-04-22","close":6320.0},{"date":"2026-04-23","close":6360.0},{"date":"2026-04-24","close":6370.0},{"date":"2026-04-27","close":6350.0},{"date":"2026-04-28","close":6340.0},{"date":"2026-04-29","close":6300.0},{"date":"2026-04-30","close":6280.0},{"date":"2026-05-04","close":6160.0},{"date":"2026-05-06","close":6040.0},{"date":"2026-05-07","close":6050.0},{"date":"2026-05-08","close":6020.0},{"date":"2026-05-11","close":5960.0},{"date":"2026-05-12","close":5920.0},{"date":"2026-05-13","close":5890.0},{"date":"2026-05-14","close":5930.0},{"date":"2026-05-15","close":5850.0},{"date":"2026-05-18","close":5770.0},{"date":"2026-05-19","close":5710.0},{"date":"2026-05-20","close":5640.0},{"date":"2026-05-21","close":5610.0},{"date":"2026-05-22","close":5680.0},{"date":"2026-05-26","close":5560.0},{"date":"2026-05-27","close":5400.0},{"date":"2026-05-28","close":5480.0},{"date":"2026-05-29","close":5420.0},{"date":"2026-06-01","close":5300.0},{"date":"2026-06-02","close":5170.0},{"date":"2026-06-04","close":5170.0},{"date":"2026-06-05","close":5170.0},{"date":"2026-06-08","close":5000.0},{"date":"2026-06-09","close":5160.0},{"date":"2026-06-10","close":5190.0},{"date":"2026-06-11","close":5340.0},{"date":"2026-06-12","close":5390.0},{"date":"2026-06-15","close":5410.0},{"date":"2026-06-16","close":5410.0},{"date":"2026-06-17","close":5420.0},{"date":"2026-06-18","close":5360.0},{"date":"2026-06-19","close":5210.0},{"date":"2026-06-22","close":5120.0},{"date":"2026-06-23","close":4920.0},{"date":"2026-06-24","close":5000.0},{"date":"2026-06-25","close":5010.0},{"date":"2026-06-26","close":4900.0},{"date":"2026-06-29","close":5160.0},{"date":"2026-06-30","close":5220.0},{"date":"2026-07-01","close":5210.0},{"date":"2026-07-02","close":5210.0},{"date":"2026-07-03","close":5260.0},{"date":"2026-07-06","close":5260.0},{"date":"2026-07-07","close":5230.0},{"date":"2026-07-08","close":5110.0},{"date":"2026-07-09","close":5120.0},{"date":"2026-07-10","close":5280.0},{"date":"2026-07-13","close":5050.0},{"date":"2026-07-14","close":5140.0},{"date":"2026-07-15","close":5200.0},{"date":"2026-07-16","close":5390.0},{"date":"2026-07-20","close":5190.0},{"date":"2026-07-21","close":5200.0},{"date":"2026-07-22","close":5150.0},{"date":"2026-07-23","close":5260.0},{"date":"2026-07-24","close":5190.0},{"date":"2026-07-27","close":5230.0},{"date":"2026-07-28","close":5130.0},{"date":"2026-07-29","close":4985.0},{"date":"2026-07-30","close":4955.0},{"date":"2026-07-31","close":5060.0},{"date":"2026-08-03","close":5140.0},{"date":"2026-08-04","close":5260.0},{"date":"2026-08-05","close":5260.0},{"date":"2026-08-06","close":5320.0},{"date":"2026-08-07","close":5490.0},{"date":"2026-08-10","close":5690.0},{"date":"2026-08-11","close":5840.0},{"date":"2026-08-12","close":5920.0},{"date":"2026-08-13","close":5850.0},{"date":"2026-08-14","close":5970.0},{"date":"2026-08-18","close":5900.0},{"date":"2026-08-19","close":5870.0},{"date":"2026-08-20","close":5850.0},{"date":"2026-08-21","close":5820.0},{"date":"2026-08-24","close":5950.0},{"date":"2026-08-25","close":5950.0},{"date":"2026-08-26","close":6000.0},{"date":"2026-08-27","close":5970.0},{"date":"2026-08-28","close":5990.0},{"date":"2026-08-31","close":5990.0},{"date":"2026-09-01","close":6080.0},{"date":"2026-09-02","close":6050.0},{"date":"2026-09-03","close":6020.0},{"date":"2026-09-04","close":6050.0},{"date":"2026-09-07","close":6020.0},{"date":"2026-09-08","close":6090.0},{"date":"2026-09-09","close":6050.0},{"date":"2026-09-10","close":6050.0},{"date":"2026-09-11","close":6040.0},{"date":"2026-09-14","close":6070.0},{"date":"2026-09-15","close":6100.0},{"date":"2026-09-16","close":6020.0},{"date":"2026-09-17","close":6020.0},{"date":"2026-09-18","close":6010.0},{"date":"2026-09-21","close":6100.0},{"date":"2026-09-22","close":6170.0},{"date":"2026-09-23","close":6180.0},{"date":"2026-09-28","close":6170.0},{"date":"2026-09-29","close":6170.0},{"date":"2026-09-30","close":6170.0},{"date":"2026-10-01","close":6410.0},{"date":"2026-10-02","close":6480.0},{"date":"2026-10-06","close":6490.0},{"date":"2026-10-07","close":6460.0},{"date":"2026-10-08","close":6520.0},{"date":"2026-10-12","close":6500.0},{"date":"2026-10-13","close":6500.0},{"date":"2026-10-14","close":6420.0},{"date":"2026-10-15","close":6420.0},{"date":"2026-10-16","close":6340.0},{"date":"2026-10-19","close":6520.0},{"date":"2026-10-20","close":6360.0},{"date":"2026-10-21","close":6420.0},{"date":"2026-10-22","close":6330.0},{"date":"2026-10-23","close":6240.0}],"chart_data":[{"date":"2024-10-23","open":6938,"high":7145,"low":6900,"close":7051,"volume":30843,"rsi_14":58.33,"sma_20":7335.5,"sma_60":7497.67,"sma_120":7366.17},{"date":"2024-10-24","open":7013,"high":7060,"low":6947,"close":6957,"volume":29041,"rsi_14":61.54,"sma_20":7335.5,"sma_60":7493.17,"sma_120":7368.75},{"date":"2024-10-25","open":6957,"high":6966,"low":6787,"close":6844,"volume":35261,"rsi_14":51.04,"sma_20":7328.5,"sma_60":7484.67,"sma_120":7371.33},{"date":"2024-10-28","open":6844,"high":6881,"low":6778,"close":6844,"volume":16336,"rsi_14":55.68,"sma_20":7331.0,"sma_60":7479.5,"sma_120":7373.83},{"date":"2024-10-29","open":6815,"high":6862,"low":6787,"close":6815,"volume":27775,"rsi_14":52.27,"sma_20":7323.0,"sma_60":7469.67,"sma_120":7375.25},{"date":"2024-10-30","open":6787,"high":6834,"low":6759,"close":6815,"volume":19583,"rsi_14":49.4,"sma_20":7318.0,"sma_60":7461.17,"sma_120":7376.42},{"date":"2024-10-31","open":6806,"high":6806,"low":6693,"close":6778,"volume":22333,"rsi_14":47.13,"sma_20":7311.5,"sma_60":7454.67,"sma_120":7377.75},{"date":"2024-11-01","open":6749,"high":6759,"low":6665,"close":6712,"volume":16390,"rsi_14":43.62,"sma_20":7309.0,"sma_60":7443.67,"sma_120":7378.5},{"date":"2024-11-04","open":6778,"high":7079,"low":6665,"close":6975,"volume":132062,"rsi_14":50.47,"sma_20":7317.0,"sma_60":7437.5,"sma_120":7381.5},{"date":"2024-11-05","open":6975,"high":6994,"low":6853,"close":6928,"volume":43228,"rsi_14":48.65,"sma_20":7326.5,"sma_60":7434.83,"sma_120":7383.83},{"date":"2024-11-06","open":6928,"high":7107,"low":6815,"close":6891,"volume":69435,"rsi_14":46.96,"sma_20":7332.5,"sma_60":7442.83,"sma_120":7385.67},{"date":"2024-11-07","open":6881,"high":6891,"low":6693,"close":6787,"volume":59100,"rsi_14":35.71,"sma_20":7330.5,"sma_60":7444.67,"sma_120":7386.42},{"date":"2024-11-08","open":6787,"high":6872,"low":6731,"close":6853,"volume":25550,"rsi_14":40.52,"sma_20":7332.0,"sma_60":7440.0,"sma_120":7386.75},{"date":"2024-11-11","open":6834,"high":6834,"low":6589,"close":6599,"volume":48449,"rsi_14":36.15,"sma_20":7320.0,"sma_60":7424.33,"sma_120":7384.58},{"date":"2024-11-12","open":6599,"high":6646,"low":6439,"close":6448,"volume":45539,"rsi_14":26.12,"sma_20":7292.5,"sma_60":7403.17,"sma_120":7381.25},{"date":"2024-11-13","open":6401,"high":6486,"low":6241,"close":6279,"volume":50678,"rsi_14":24.65,"sma_20":7256.5,"sma_60":7378.83,"sma_120":7376.83},{"date":"2024-11-14","open":6279,"high":6382,"low":6119,"close":6147,"volume":64232,"rsi_14":24.31,"sma_20":7213.5,"sma_60":7354.67,"sma_120":7371.92},{"date":"2024-11-15","open":6147,"high":6269,"low":6025,"close":6251,"volume":57713,"rsi_14":29.68,"sma_20":7169.0,"sma_60":7330.0,"sma_120":7367.67},{"date":"2024-11-18","open":6279,"high":6354,"low":6156,"close":6194,"volume":41771,"rsi_14":29.11,"sma_20":7123.0,"sma_60":7305.67,"sma_120":7363.58},{"date":"2024-11-19","open":6156,"high":6373,"low":6119,"close":6203,"volume":25711,"rsi_14":29.56,"sma_20":7084.0,"sma_60":7279.33,"sma_120":7360.08},{"date":"2024-11-20","open":6241,"high":6241,"low":6138,"close":6203,"volume":14829,"rsi_14":30.32,"sma_20":7039.0,"sma_60":7255.83,"sma_120":7356.25},{"date":"2024-11-21","open":6222,"high":6241,"low":6147,"close":6213,"volume":17678,"rsi_14":32.21,"sma_20":6999.5,"sma_60":7231.17,"sma_120":7352.75},{"date":"2024-11-22","open":6185,"high":6260,"low":6147,"close":6213,"volume":21406,"rsi_14":16.53,"sma_20":6966.0,"sma_60":7209.67,"sma_120":7349.42},{"date":"2024-11-25","open":6213,"high":6298,"low":6175,"close":6232,"volume":22520,"rsi_14":18.64,"sma_20":6933.5,"sma_60":7193.33,"sma_120":7346.58},{"date":"2024-11-26","open":6232,"high":6269,"low":6203,"close":6232,"volume":19373,"rsi_14":19.3,"sma_20":6902.5,"sma_60":7177.83,"sma_120":7344.58},{"date":"2024-11-27","open":6232,"high":6298,"low":6222,"close":6241,"volume":19804,"rsi_14":22.12,"sma_20":6872.0,"sma_60":7161.83,"sma_120":7342.67},{"date":"2024-11-28","open":6260,"high":6298,"low":6241,"close":6241,"volume":13258,"rsi_14":16.49,"sma_20":6843.5,"sma_60":7142.0,"sma_120":7335.25},{"date":"2024-11-29","open":6260,"high":6260,"low":6100,"close":6156,"volume":38404,"rsi_14":20.25,"sma_20":6814.0,"sma_60":7126.33,"sma_120":7330.08},{"date":"2024-12-02","open":6213,"high":6213,"low":6062,"close":6138,"volume":24591,"rsi_14":24.62,"sma_20":6769.5,"sma_60":7108.83,"sma_120":7323.58},{"date":"2024-12-03","open":6138,"high":6222,"low":6119,"close":6194,"volume":17064,"rsi_14":41.51,"sma_20":6730.5,"sma_60":7094.83,"sma_120":7318.08},{"date":"2024-12-04","open":6025,"high":6166,"low":6025,"close":6091,"volume":34578,"rsi_14":44.0,"sma_20":6688.0,"sma_60":7079.5,"sma_120":7311.5},{"date":"2024-12-05","open":6091,"high":6119,"low":6006,"close":6043,"volume":23683,"rsi_14":25.0,"sma_20":6648.5,"sma_60":7067.17,"sma_120":7305.0},{"date":"2024-12-06","open":6081,"high":6081,"low":5808,"close":5865,"volume":36226,"rsi_14":19.3,"sma_20":6596.0,"sma_60":7051.67,"sma_120":7296.42},{"date":"2024-12-09","open":5799,"high":5855,"low":5573,"close":5648,"volume":38107,"rsi_14":12.66,"sma_20":6545.5,"sma_60":7032.5,"sma_120":7285.67},{"date":"2024-12-10","open":5620,"high":5893,"low":5620,"close":5893,"volume":19933,"rsi_14":34.29,"sma_20":6516.0,"sma_60":7017.17,"sma_120":7277.67},{"date":"2024-12-11","open":5818,"high":6025,"low":5818,"close":6025,"volume":12971,"rsi_14":41.53,"sma_20":6502.5,"sma_60":7007.83,"sma_120":7270.75},{"date":"2024-12-12","open":6015,"high":6128,"low":6006,"close":6119,"volume":18408,"rsi_14":46.09,"sma_20":6501.0,"sma_60":6999.83,"sma_120":7264.92},{"date":"2024-12-13","open":6072,"high":6222,"low":6072,"close":6175,"volume":17231,"rsi_14":47.73,"sma_20":6497.0,"sma_60":6990.33,"sma_120":7259.58},{"date":"2024-12-16","open":6185,"high":6213,"low":6128,"close":6156,"volume":9223,"rsi_14":47.01,"sma_20":6495.0,"sma_60":6980.0,"sma_120":7254.08},{"date":"2024-12-17","open":6166,"high":6175,"low":6109,"close":6166,"volume":9150,"rsi_14":47.01,"sma_20":6493.0,"sma_60":6968.0,"sma_120":7248.25},{"date":"2024-12-18","open":6166,"high":6203,"low":6100,"close":6203,"volume":17670,"rsi_14":48.55,"sma_20":6493.0,"sma_60":6955.83,"sma_120":7242.42},{"date":"2024-12-19","open":6119,"high":6147,"low":6034,"close":6119,"volume":13526,"rsi_14":48.55,"sma_20":6488.0,"sma_60":6941.0,"sma_120":7235.33},{"date":"2024-12-20","open":6109,"high":6109,"low":5968,"close":6025,"volume":21574,"rsi_14":45.89,"sma_20":6478.0,"sma_60":6924.17,"sma_120":7225.83},{"date":"2024-12-23","open":6062,"high":6251,"low":6062,"close":6251,"volume":20969,"rsi_14":51.83,"sma_20":6479.0,"sma_60":6914.5,"sma_120":7219.25},{"date":"2024-12-24","open":6213,"high":6222,"low":6175,"close":6185,"volume":7537,"rsi_14":53.12,"sma_20":6476.5,"sma_60":6900.67,"sma_120":7212.67},{"date":"2024-12-26","open":6185,"high":6194,"low":6119,"close":6138,"volume":12509,"rsi_14":53.12,"sma_20":6471.0,"sma_60":6887.0,"sma_120":7204.5},{"date":"2024-12-27","open":6302,"high":6302,"low":6031,"close":6254,"volume":18850,"rsi_14":57.43,"sma_20":6462.0,"sma_60":6872.33,"sma_120":7197.17},{"date":"2024-12-30","open":6225,"high":6264,"low":6196,"close":6235,"volume":8971,"rsi_14":66.93,"sma_20":6456.5,"sma_60":6859.83,"sma_120":7191.0},{"date":"2025-01-02","open":6176,"high":6390,"low":6176,"close":6302,"volume":13107,"rsi_14":61.11,"sma_20":6455.5,"sma_60":6847.33,"sma_120":7186.08},{"date":"2025-01-03","open":6302,"high":6370,"low":6283,"close":6302,"volume":11705,"rsi_14":55.32,"sma_20":6451.5,"sma_60":6836.17,"sma_120":7180.33},{"date":"2025-01-06","open":6302,"high":6681,"low":6302,"close":6525,"volume":64700,"rsi_14":60.75,"sma_20":6464.5,"sma_60":6828.33,"sma_120":7176.0},{"date":"2025-01-07","open":6496,"high":6613,"low":6477,"close":6506,"volume":17413,"rsi_14":57.28,"sma_20":6479.0,"sma_60":6819.33,"sma_120":7171.33},{"date":"2025-01-08","open":6525,"high":6651,"low":6467,"close":6477,"volume":40168,"rsi_14":56.73,"sma_20":6501.5,"sma_60":6809.83,"sma_120":7165.17},{"date":"2025-01-09","open":6525,"high":6525,"low":6428,"close":6477,"volume":9361,"rsi_14":56.31,"sma_20":6535.5,"sma_60":6800.33,"sma_120":7158.92},{"date":"2025-01-10","open":6496,"high":6603,"low":6458,"close":6496,"volume":22674,"rsi_14":55.45,"sma_20":6557.5,"sma_60":6788.67,"sma_120":7151.92},{"date":"2025-01-13","open":6409,"high":6496,"low":6293,"close":6302,"volume":18316,"rsi_14":50.0,"sma_20":6562.5,"sma_60":6773.83,"sma_120":7143.0},{"date":"2025-01-14","open":6331,"high":6399,"low":6264,"close":6399,"volume":27123,"rsi_14":58.93,"sma_20":6567.5,"sma_60":6760.67,"sma_120":7134.58},{"date":"2025-01-15","open":6448,"high":6448,"low":6283,"close":6361,"volume":19338,"rsi_14":45.65,"sma_20":6567.5,"sma_60":6744.5,"sma_120":7125.75},{"date":"2025-01-16","open":6370,"high":6574,"low":6370,"close":6564,"volume":39517,"rsi_14":59.43,"sma_20":6579.0,"sma_60":6732.33,"sma_120":7118.58},{"date":"2025-01-17","open":6661,"high":7611,"low":6516,"close":6516,"volume":2121719,"rsi_14":59.43,"sma_20":6587.5,"sma_60":6721.5,"sma_120":7110.67},{"date":"2025-01-20","open":6545,"high":6564,"low":6438,"close":6438,"volume":121187,"rsi_14":58.88,"sma_20":6590.0,"sma_60":6707.33,"sma_120":7102.5},{"date":"2025-01-21","open":6477,"high":6525,"low":6399,"close":6458,"volume":57578,"rsi_14":60.75,"sma_20":6598.0,"sma_60":6695.17,"sma_120":7094.17},{"date":"2025-01-22","open":6458,"high":6535,"low":6419,"close":6516,"volume":49006,"rsi_14":60.38,"sma_20":6614.0,"sma_60":6686.0,"sma_120":7085.33},{"date":"2025-01-23","open":6506,"high":6516,"low":6390,"close":6448,"volume":28027,"rsi_14":56.64,"sma_20":6614.5,"sma_60":6675.67,"sma_120":7077.58},{"date":"2025-01-24","open":6496,"high":6545,"low":6409,"close":6487,"volume":47054,"rsi_14":47.87,"sma_20":6620.5,"sma_60":6666.5,"sma_120":7068.08},{"date":"2025-01-31","open":6438,"high":6496,"low":6322,"close":6370,"volume":68331,"rsi_14":43.27,"sma_20":6623.0,"sma_60":6655.33,"sma_120":7058.25},{"date":"2025-02-03","open":6361,"high":6361,"low":6108,"close":6138,"volume":62766,"rsi_14":36.0,"sma_20":6617.0,"sma_60":6640.83,"sma_120":7047.75},{"date":"2025-02-04","open":6157,"high":6312,"low":6157,"close":6302,"volume":36021,"rsi_14":43.66,"sma_20":6620.5,"sma_60":6630.33,"sma_120":7037.0},{"date":"2025-02-05","open":6312,"high":6351,"low":6254,"close":6312,"volume":32041,"rsi_14":43.26,"sma_20":6621.0,"sma_60":6615.33,"sma_120":7026.42},{"date":"2025-02-06","open":6312,"high":6380,"low":6293,"close":6351,"volume":23528,"rsi_14":52.0,"sma_20":6623.5,"sma_60":6601.83,"sma_120":7018.33},{"date":"2025-02-07","open":6351,"high":6419,"low":6264,"close":6351,"volume":28663,"rsi_14":47.83,"sma_20":6614.5,"sma_60":6589.0,"sma_120":7015.92},{"date":"2025-02-10","open":6331,"high":6380,"low":6264,"close":6331,"volume":19021,"rsi_14":48.67,"sma_20":6605.5,"sma_60":6577.67,"sma_120":7011.17},{"date":"2025-02-11","open":6331,"high":6380,"low":6293,"close":6331,"volume":40095,"rsi_14":36.96,"sma_20":6598.0,"sma_60":6565.17,"sma_120":7002.58},{"date":"2025-02-12","open":6341,"high":6341,"low":6264,"close":6273,"volume":15803,"rsi_14":36.56,"sma_20":6587.5,"sma_60":6556.17,"sma_120":6990.25},{"date":"2025-02-13","open":6273,"high":6361,"low":6264,"close":6322,"volume":26754,"rsi_14":43.33,"sma_20":6578.5,"sma_60":6550.67,"sma_120":6976.92},{"date":"2025-02-14","open":6322,"high":6341,"low":6205,"close":6264,"volume":33934,"rsi_14":39.36,"sma_20":6576.5,"sma_60":6547.17,"sma_120":6963.0},{"date":"2025-02-17","open":6302,"high":6341,"low":6235,"close":6322,"volume":28098,"rsi_14":39.36,"sma_20":6572.5,"sma_60":6547.0,"sma_120":6950.83},{"date":"2025-02-18","open":6322,"high":6331,"low":6283,"close":6302,"volume":21017,"rsi_14":41.57,"sma_20":6569.5,"sma_60":6544.67,"sma_120":6937.33},{"date":"2025-02-19","open":6302,"high":6341,"low":6264,"close":6341,"volume":34856,"rsi_14":41.57,"sma_20":6558.0,"sma_60":6544.0,"sma_120":6924.83},{"date":"2025-02-20","open":6341,"high":6341,"low":6273,"close":6273,"volume":38307,"rsi_14":44.05,"sma_20":6545.5,"sma_60":6542.0,"sma_120":6910.67},{"date":"2025-02-21","open":6235,"high":6312,"low":6235,"close":6302,"volume":30104,"rsi_14":63.49,"sma_20":6538.5,"sma_60":6540.5,"sma_120":6898.17},{"date":"2025-02-24","open":6264,"high":6370,"low":6264,"close":6293,"volume":52914,"rsi_14":48.94,"sma_20":6530.0,"sma_60":6538.67,"sma_120":6884.92},{"date":"2025-02-25","open":6283,"high":6370,"low":6273,"close":6370,"volume":60742,"rsi_14":55.56,"sma_20":6522.5,"sma_60":6538.17,"sma_120":6873.92},{"date":"2025-02-26","open":6370,"high":6438,"low":6351,"close":6428,"volume":35011,"rsi_14":57.14,"sma_20":6521.5,"sma_60":6538.33,"sma_120":6865.83},{"date":"2025-02-27","open":6428,"high":6467,"low":6361,"close":6419,"volume":40107,"rsi_14":56.14,"sma_20":6518.0,"sma_60":6538.33,"sma_120":6858.08},{"date":"2025-02-28","open":6409,"high":6409,"low":6235,"close":6244,"volume":37703,"rsi_14":43.84,"sma_20":6511.5,"sma_60":6535.17,"sma_120":6848.5},{"date":"2025-03-04","open":6244,"high":6254,"low":6147,"close":6167,"volume":21348,"rsi_14":39.51,"sma_20":6513.0,"sma_60":6530.67,"sma_120":6836.33},{"date":"2025-03-05","open":6196,"high":6312,"low":6108,"close":6293,"volume":39504,"rsi_14":51.14,"sma_20":6512.5,"sma_60":6529.83,"sma_120":6828.08},{"date":"2025-03-06","open":6273,"high":6351,"low":6244,"close":6293,"volume":25767,"rsi_14":48.19,"sma_20":6511.5,"sma_60":6529.33,"sma_120":6819.08},{"date":"2025-03-07","open":6225,"high":6293,"low":6215,"close":6235,"volume":36078,"rsi_14":48.19,"sma_20":6505.5,"sma_60":6526.83,"sma_120":6810.83},{"date":"2025-03-10","open":6215,"high":6244,"low":6196,"close":6244,"volume":13675,"rsi_14":44.87,"sma_20":6500.0,"sma_60":6526.33,"sma_120":6802.92},{"date":"2025-03-11","open":6167,"high":6186,"low":6089,"close":6176,"volume":26299,"rsi_14":42.17,"sma_20":6492.0,"sma_60":6525.5,"sma_120":6796.33},{"date":"2025-03-12","open":6176,"high":6302,"low":6176,"close":6302,"volume":23451,"rsi_14":47.83,"sma_20":6490.5,"sma_60":6530.0,"sma_120":6790.83},{"date":"2025-03-13","open":6273,"high":6322,"low":6235,"close":6273,"volume":19218,"rsi_14":50.0,"sma_20":6490.5,"sma_60":6537.83,"sma_120":6785.17},{"date":"2025-03-14","open":6273,"high":6293,"low":6235,"close":6293,"volume":12985,"rsi_14":49.43,"sma_20":6489.0,"sma_60":6541.67,"sma_120":6779.42},{"date":"2025-03-17","open":6293,"high":6302,"low":6264,"close":6302,"volume":17115,"rsi_14":50.57,"sma_20":6491.0,"sma_60":6543.33,"sma_120":6775.58},{"date":"2025-03-18","open":6283,"high":6322,"low":6264,"close":6293,"volume":16717,"rsi_14":45.0,"sma_20":6489.5,"sma_60":6543.17,"sma_120":6771.5},{"date":"2025-03-19","open":6254,"high":6312,"low":6254,"close":6312,"volume":13685,"rsi_14":42.11,"sma_20":6490.0,"sma_60":6542.33,"sma_120":6766.33},{"date":"2025-03-20","open":6312,"high":6322,"low":6264,"close":6283,"volume":16786,"rsi_14":41.03,"sma_20":6487.0,"sma_60":6541.33,"sma_120":6760.67},{"date":"2025-03-21","open":6283,"high":6302,"low":6244,"close":6264,"volume":16103,"rsi_14":51.61,"sma_20":6486.5,"sma_60":6539.83,"sma_120":6753.92},{"date":"2025-03-24","open":6283,"high":6331,"low":6254,"close":6283,"volume":20659,"rsi_14":60.71,"sma_20":6485.5,"sma_60":6538.0,"sma_120":6746.92},{"date":"2025-03-25","open":6273,"high":6380,"low":6273,"close":6312,"volume":31142,"rsi_14":52.17,"sma_20":6486.5,"sma_60":6538.17,"sma_120":6739.58},{"date":"2025-03-26","open":6302,"high":6312,"low":6254,"close":6273,"volume":17871,"rsi_14":48.0,"sma_20":6481.5,"sma_60":6539.33,"sma_120":6731.75},{"date":"2025-03-27","open":6273,"high":6302,"low":6225,"close":6254,"volume":30029,"rsi_14":52.17,"sma_20":6472.5,"sma_60":6536.17,"sma_120":6725.33},{"date":"2025-03-28","open":6254,"high":6293,"low":6147,"close":6196,"volume":34923,"rsi_14":45.1,"sma_20":6461.0,"sma_60":6533.17,"sma_120":6716.92},{"date":"2025-03-31","open":6186,"high":6196,"low":6050,"close":6099,"volume":32740,"rsi_14":42.59,"sma_20":6453.5,"sma_60":6529.33,"sma_120":6708.17},{"date":"2025-04-01","open":6138,"high":6215,"low":6099,"close":6186,"volume":10987,"rsi_14":38.0,"sma_20":6454.5,"sma_60":6528.17,"sma_120":6700.25},{"date":"2025-04-02","open":6176,"high":6196,"low":6128,"close":6147,"volume":14253,"rsi_14":37.25,"sma_20":6447.0,"sma_60":6526.67,"sma_120":6693.25},{"date":"2025-04-03","open":6079,"high":6147,"low":6021,"close":6138,"volume":22551,"rsi_14":34.0,"sma_20":6439.0,"sma_60":6523.83,"sma_120":6685.58},{"date":"2025-04-04","open":6079,"high":6215,"low":6070,"close":6147,"volume":67414,"rsi_14":34.0,"sma_20":6434.5,"sma_60":6521.17,"sma_120":6678.67},{"date":"2025-04-07","open":6041,"high":6041,"low":5885,"close":5885,"volume":81082,"rsi_14":22.37,"sma_20":6416.0,"sma_60":6510.17,"sma_120":6669.25},{"date":"2025-04-08","open":5953,"high":6089,"low":5944,"close":6041,"volume":29281,"rsi_14":34.44,"sma_20":6409.0,"sma_60":6502.17,"sma_120":6660.75},{"date":"2025-04-09","open":5963,"high":6021,"low":5866,"close":5934,"volume":37972,"rsi_14":31.63,"sma_20":6390.0,"sma_60":6492.83,"sma_120":6651.33},{"date":"2025-04-10","open":6050,"high":6138,"low":6050,"close":6089,"volume":38383,"rsi_14":41.96,"sma_20":6380.5,"sma_60":6486.17,"sma_120":6643.25},{"date":"2025-04-11","open":6089,"high":6157,"low":6050,"close":6128,"volume":15897,"rsi_14":42.98,"sma_20":6372.0,"sma_60":6479.83,"sma_120":6634.25},{"date":"2025-04-14","open":6128,"high":6244,"low":6108,"close":6215,"volume":27022,"rsi_14":45.83,"sma_20":6367.5,"sma_60":6478.33,"sma_120":6626.08},{"date":"2025-04-15","open":6205,"high":6215,"low":6167,"close":6205,"volume":23514,"rsi_14":47.01,"sma_20":6363.0,"sma_60":6475.0,"sma_120":6617.83},{"date":"2025-04-16","open":6205,"high":6235,"low":6176,"close":6205,"volume":15870,"rsi_14":47.83,"sma_20":6357.5,"sma_60":6472.33,"sma_120":6608.42},{"date":"2025-04-17","open":6205,"high":6215,"low":6176,"close":6215,"volume":13573,"rsi_14":50.91,"sma_20":6354.0,"sma_60":6466.33,"sma_120":6599.33},{"date":"2025-04-18","open":6205,"high":6322,"low":6186,"close":6302,"volume":25522,"rsi_14":59.63,"sma_20":6356.0,"sma_60":6462.67,"sma_120":6592.08},{"date":"2025-04-21","open":6283,"high":6331,"low":6225,"close":6273,"volume":24490,"rsi_14":54.37,"sma_20":6355.5,"sma_60":6459.83,"sma_120":6583.58},{"date":"2025-04-22","open":6225,"high":6322,"low":6225,"close":6302,"volume":27983,"rsi_14":57.84,"sma_20":6355.0,"sma_60":6457.17,"sma_120":6576.17},{"date":"2025-04-23","open":6302,"high":6351,"low":6264,"close":6302,"volume":35281,"rsi_14":58.42,"sma_20":6356.5,"sma_60":6453.5,"sma_120":6569.75},{"date":"2025-04-24","open":6322,"high":6322,"low":6254,"close":6264,"volume":17026,"rsi_14":55.77,"sma_20":6357.0,"sma_60":6450.33,"sma_120":6563.0},{"date":"2025-04-25","open":6273,"high":6322,"low":6254,"close":6302,"volume":30503,"rsi_14":76.54,"sma_20":6362.5,"sma_60":6447.17,"sma_120":6556.83},{"date":"2025-04-28","open":6302,"high":6312,"low":6225,"close":6273,"volume":16689,"rsi_14":67.65,"sma_20":6371.5,"sma_60":6445.5,"sma_120":6550.42},{"date":"2025-04-29","open":6273,"high":6293,"low":6264,"close":6283,"volume":12925,"rsi_14":81.03,"sma_20":6376.5,"sma_60":6448.0,"sma_120":6544.42},{"date":"2025-04-30","open":6273,"high":6322,"low":6254,"close":6283,"volume":22885,"rsi_14":73.81,"sma_20":6383.5,"sma_60":6447.67,"sma_120":6539.0},{"date":"2025-05-02","open":6273,"high":6283,"low":6244,"close":6264,"volume":16075,"rsi_14":67.5,"sma_20":6390.0,"sma_60":6446.83,"sma_120":6531.08},{"date":"2025-05-07","open":6264,"high":6293,"low":6244,"close":6283,"volume":11838,"rsi_14":60.61,"sma_20":6397.0,"sma_60":6445.67,"sma_120":6523.75},{"date":"2025-05-08","open":6283,"high":6293,"low":6196,"close":6293,"volume":55492,"rsi_14":63.64,"sma_20":6418.0,"sma_60":6444.67,"sma_120":6516.83},{"date":"2025-05-09","open":6283,"high":6331,"low":6254,"close":6331,"volume":19674,"rsi_14":67.57,"sma_20":6433.0,"sma_60":6444.67,"sma_120":6511.17},{"date":"2025-05-12","open":6331,"high":6341,"low":6273,"close":6341,"volume":28435,"rsi_14":67.57,"sma_20":6454.0,"sma_60":6444.83,"sma_120":6505.0},{"date":"2025-05-13","open":6331,"high":6361,"low":6293,"close":6351,"volume":20201,"rsi_14":58.62,"sma_20":6467.5,"sma_60":6446.17,"sma_120":6501.17},{"date":"2025-05-14","open":6341,"high":6419,"low":6331,"close":6409,"volume":32602,"rsi_14":71.88,"sma_20":6482.0,"sma_60":6447.67,"sma_120":6499.17},{"date":"2025-05-15","open":6370,"high":6399,"low":6293,"close":6312,"volume":41752,"rsi_14":51.28,"sma_20":6487.0,"sma_60":6448.5,"sma_120":6497.83},{"date":"2025-05-16","open":6312,"high":6312,"low":6196,"close":6196,"volume":46044,"rsi_14":39.22,"sma_20":6486.5,"sma_60":6446.33,"sma_120":6496.67},{"date":"2025-05-19","open":6225,"high":6235,"low":6176,"close":6196,"volume":28814,"rsi_14":42.55,"sma_20":6486.0,"sma_60":6444.5,"sma_120":6494.58},{"date":"2025-05-20","open":6167,"high":6264,"low":6157,"close":6225,"volume":12851,"rsi_14":41.3,"sma_20":6486.5,"sma_60":6442.5,"sma_120":6493.25},{"date":"2025-05-21","open":6225,"high":6361,"low":6225,"close":6322,"volume":35125,"rsi_14":54.72,"sma_20":6487.5,"sma_60":6443.33,"sma_120":6492.67},{"date":"2025-05-22","open":6322,"high":6981,"low":6312,"close":6564,"volume":1622113,"rsi_14":68.83,"sma_20":6502.5,"sma_60":6447.83,"sma_120":6494.17},{"date":"2025-05-23","open":6574,"high":6584,"low":6409,"close":6467,"volume":151245,"rsi_14":60.92,"sma_20":6511.0,"sma_60":6450.83,"sma_120":6494.75},{"date":"2025-05-26","open":6467,"high":6545,"low":6438,"close":6458,"volume":66043,"rsi_14":61.63,"sma_20":6519.0,"sma_60":6452.33,"sma_120":6495.25},{"date":"2025-05-27","open":6448,"high":6506,"low":6390,"close":6458,"volume":52819,"rsi_14":60.71,"sma_20":6529.0,"sma_60":6452.83,"sma_120":6495.58},{"date":"2025-05-28","open":6458,"high":6496,"low":6409,"close":6448,"volume":39410,"rsi_14":59.52,"sma_20":6536.5,"sma_60":6453.33,"sma_120":6495.83},{"date":"2025-05-29","open":6438,"high":6477,"low":6380,"close":6448,"volume":78885,"rsi_14":57.5,"sma_20":6545.5,"sma_60":6456.83,"sma_120":6496.0},{"date":"2025-05-30","open":6487,"high":6603,"low":6467,"close":6506,"volume":60988,"rsi_14":60.0,"sma_20":6557.0,"sma_60":6462.67,"sma_120":6496.67},{"date":"2025-06-02","open":6535,"high":6554,"low":6409,"close":6477,"volume":53488,"rsi_14":57.47,"sma_20":6567.0,"sma_60":6465.83,"sma_120":6497.83},{"date":"2025-06-04","open":6496,"high":6554,"low":6477,"close":6535,"volume":37459,"rsi_14":57.47,"sma_20":6581.0,"sma_60":6470.0,"sma_120":6499.67},{"date":"2025-06-05","open":6516,"high":6622,"low":6516,"close":6593,"volume":49638,"rsi_14":67.47,"sma_20":6597.0,"sma_60":6476.17,"sma_120":6501.5},{"date":"2025-06-09","open":6593,"high":6671,"low":6564,"close":6632,"volume":63997,"rsi_14":80.0,"sma_20":6614.5,"sma_60":6482.83,"sma_120":6504.58},{"date":"2025-06-10","open":6632,"high":6642,"low":6564,"close":6632,"volume":44633,"rsi_14":80.0,"sma_20":6630.0,"sma_60":6490.67,"sma_120":6508.08},{"date":"2025-06-11","open":6622,"high":6671,"low":6593,"close":6603,"volume":38617,"rsi_14":76.0,"sma_20":6643.5,"sma_60":6495.83,"sma_120":6512.92},{"date":"2025-06-12","open":6603,"high":6651,"low":6554,"close":6574,"volume":52057,"rsi_14":69.12,"sma_20":6655.0,"sma_60":6501.0,"sma_120":6519.42},{"date":"2025-06-13","open":6574,"high":6584,"low":6399,"close":6506,"volume":69054,"rsi_14":44.0,"sma_20":6660.0,"sma_60":6504.67,"sma_120":6523.17},{"date":"2025-06-16","open":6438,"high":6477,"low":6390,"close":6428,"volume":24164,"rsi_14":45.83,"sma_20":6666.0,"sma_60":6506.83,"sma_120":6525.08},{"date":"2025-06-17","open":6458,"high":6496,"low":6351,"close":6419,"volume":25886,"rsi_14":45.83,"sma_20":6677.5,"sma_60":6509.0,"sma_120":6526.08},{"date":"2025-06-18","open":6419,"high":6516,"low":6370,"close":6458,"volume":46462,"rsi_14":50.0,"sma_20":6691.0,"sma_60":6511.5,"sma_120":6526.92},{"date":"2025-06-19","open":6458,"high":6467,"low":6361,"close":6438,"volume":24676,"rsi_14":49.06,"sma_20":6702.0,"sma_60":6514.17,"sma_120":6527.75},{"date":"2025-06-20","open":6448,"high":6477,"low":6409,"close":6467,"volume":18003,"rsi_14":51.79,"sma_20":6709.5,"sma_60":6517.67,"sma_120":6528.75},{"date":"2025-06-23","open":6458,"high":6458,"low":6331,"close":6370,"volume":39235,"rsi_14":38.33,"sma_20":6699.5,"sma_60":6519.17,"sma_120":6528.58},{"date":"2025-06-24","open":6409,"high":6448,"low":6370,"close":6438,"volume":34739,"rsi_14":46.88,"sma_20":6698.0,"sma_60":6521.33,"sma_120":6529.75},{"date":"2025-06-25","open":6448,"high":6458,"low":6370,"close":6438,"volume":33139,"rsi_14":41.38,"sma_20":6697.0,"sma_60":6524.17,"sma_120":6531.75},{"date":"2025-06-26","open":6438,"high":6438,"low":6322,"close":6351,"volume":33940,"rsi_14":29.51,"sma_20":6691.5,"sma_60":6525.83,"sma_120":6531.0},{"date":"2025-06-27","open":6380,"high":6448,"low":6331,"close":6361,"volume":18138,"rsi_14":25.86,"sma_20":6687.0,"sma_60":6528.67,"sma_120":6530.92},{"date":"2025-06-30","open":6351,"high":6409,"low":6341,"close":6390,"volume":28039,"rsi_14":29.51,"sma_20":6684.0,"sma_60":6533.67,"sma_120":6531.5},{"date":"2025-07-01","open":6409,"high":6506,"low":6390,"close":6496,"volume":35270,"rsi_14":42.03,"sma_20":6683.5,"sma_60":6539.0,"sma_120":6533.58},{"date":"2025-07-02","open":6487,"high":6487,"low":6399,"close":6448,"volume":44169,"rsi_14":40.85,"sma_20":6682.0,"sma_60":6544.17,"sma_120":6535.42},{"date":"2025-07-03","open":6448,"high":6584,"low":6428,"close":6545,"volume":64597,"rsi_14":52.7,"sma_20":6682.5,"sma_60":6551.17,"sma_120":6537.5},{"date":"2025-07-04","open":6545,"high":6584,"low":6458,"close":6496,"volume":19842,"rsi_14":54.93,"sma_20":6677.5,"sma_60":6557.17,"sma_120":6539.17},{"date":"2025-07-07","open":6496,"high":6506,"low":6399,"close":6419,"volume":13321,"rsi_14":50.0,"sma_20":6666.5,"sma_60":6566.33,"sma_120":6538.25},{"date":"2025-07-08","open":6390,"high":6487,"low":6390,"close":6477,"volume":14805,"rsi_14":51.25,"sma_20":6658.5,"sma_60":6573.83,"sma_120":6538.0},{"date":"2025-07-09","open":6477,"high":6564,"low":6448,"close":6516,"volume":32530,"rsi_14":54.88,"sma_20":6654.0,"sma_60":6583.83,"sma_120":6538.33},{"date":"2025-07-10","open":6525,"high":6632,"low":6496,"close":6593,"volume":60281,"rsi_14":57.47,"sma_20":6655.0,"sma_60":6592.5,"sma_120":6539.33},{"date":"2025-07-11","open":6593,"high":6661,"low":6496,"close":6603,"volume":46062,"rsi_14":65.38,"sma_20":6660.0,"sma_60":6600.67,"sma_120":6540.25},{"date":"2025-07-14","open":6584,"high":6622,"low":6545,"close":6593,"volume":33932,"rsi_14":61.11,"sma_20":6668.5,"sma_60":6607.17,"sma_120":6542.75},{"date":"2025-07-15","open":6593,"high":6632,"low":6535,"close":6632,"volume":37345,"rsi_14":63.16,"sma_20":6679.5,"sma_60":6614.5,"sma_120":6544.75},{"date":"2025-07-16","open":6593,"high":6593,"low":6477,"close":6506,"volume":49333,"rsi_14":60.0,"sma_20":6682.0,"sma_60":6619.67,"sma_120":6546.0},{"date":"2025-07-17","open":6554,"high":6719,"low":6477,"close":6710,"volume":143920,"rsi_14":68.0,"sma_20":6696.0,"sma_60":6628.17,"sma_120":6547.25},{"date":"2025-07-18","open":6690,"high":6690,"low":6574,"close":6622,"volume":42410,"rsi_14":61.32,"sma_20":6704.0,"sma_60":6633.67,"sma_120":6548.17},{"date":"2025-07-21","open":6622,"high":6632,"low":6564,"close":6632,"volume":27497,"rsi_14":57.29,"sma_20":6717.5,"sma_60":6639.83,"sma_120":6549.83},{"date":"2025-07-22","open":6632,"high":6651,"low":6496,"close":6525,"volume":30811,"rsi_14":53.92,"sma_20":6722.0,"sma_60":6643.67,"sma_120":6550.42},{"date":"2025-07-23","open":6554,"high":6554,"low":6428,"close":6448,"volume":56535,"rsi_14":45.0,"sma_20":6722.5,"sma_60":6646.17,"sma_120":6549.83},{"date":"2025-07-24","open":6448,"high":6496,"low":6380,"close":6448,"volume":35632,"rsi_14":47.37,"sma_20":6727.5,"sma_60":6649.33,"sma_120":6549.83},{"date":"2025-07-25","open":6467,"high":6487,"low":6419,"close":6448,"volume":22546,"rsi_14":51.72,"sma_20":6732.0,"sma_60":6651.83,"sma_120":6549.5},{"date":"2025-07-28","open":6487,"high":6487,"low":6361,"close":6419,"volume":31667,"rsi_14":46.43,"sma_20":6733.5,"sma_60":6654.33,"sma_120":6549.92},{"date":"2025-07-29","open":6448,"high":6525,"low":6370,"close":6496,"volume":34968,"rsi_14":48.86,"sma_20":6733.5,"sma_60":6658.0,"sma_120":6553.0},{"date":"2025-07-30","open":6496,"high":6506,"low":6438,"close":6477,"volume":16699,"rsi_14":42.68,"sma_20":6735.0,"sma_60":6661.33,"sma_120":6554.5},{"date":"2025-07-31","open":6487,"high":6496,"low":6428,"close":6496,"volume":18870,"rsi_14":43.37,"sma_20":6732.5,"sma_60":6665.33,"sma_120":6556.08},{"date":"2025-08-01","open":6419,"high":6438,"low":6254,"close":6264,"volume":55851,"rsi_14":33.96,"sma_20":6720.5,"sma_60":6665.0,"sma_120":6555.33},{"date":"2025-08-04","open":6273,"high":6370,"low":6196,"close":6283,"volume":40569,"rsi_14":32.69,"sma_20":6713.5,"sma_60":6664.83,"sma_120":6554.75},{"date":"2025-08-05","open":6283,"high":6361,"low":6283,"close":6361,"volume":19435,"rsi_14":42.42,"sma_20":6707.5,"sma_60":6665.33,"sma_120":6555.0},{"date":"2025-08-06","open":6361,"high":6409,"low":6322,"close":6399,"volume":5258,"rsi_14":30.49,"sma_20":6701.5,"sma_60":6666.33,"sma_120":6555.58},{"date":"2025-08-07","open":6409,"high":6409,"low":6322,"close":6351,"volume":11172,"rsi_14":32.05,"sma_20":6689.0,"sma_60":6666.33,"sma_120":6556.25},{"date":"2025-08-08","open":6380,"high":6399,"low":6351,"close":6380,"volume":10998,"rsi_14":33.75,"sma_20":6677.5,"sma_60":6665.83,"sma_120":6556.75},{"date":"2025-08-11","open":6380,"high":6399,"low":6341,"close":6341,"volume":12368,"rsi_14":36.99,"sma_20":6664.5,"sma_60":6666.33,"sma_120":6557.42},{"date":"2025-08-12","open":6351,"high":6380,"low":6312,"close":6322,"volume":14412,"rsi_14":40.3,"sma_20":6648.5,"sma_60":6668.5,"sma_120":6557.42},{"date":"2025-08-13","open":6322,"high":6370,"low":6322,"close":6361,"volume":12174,"rsi_14":43.66,"sma_20":6641.0,"sma_60":6671.33,"sma_120":6557.92},{"date":"2025-08-14","open":6380,"high":6448,"low":6341,"close":6380,"volume":47372,"rsi_14":45.21,"sma_20":6624.0,"sma_60":6674.0,"sma_120":6558.25},{"date":"2025-08-18","open":6380,"high":6390,"low":6264,"close":6273,"volume":40675,"rsi_14":40.74,"sma_20":6606.0,"sma_60":6673.17,"sma_120":6558.25},{"date":"2025-08-19","open":6244,"high":6293,"low":6167,"close":6176,"volume":42314,"rsi_14":30.12,"sma_20":6582.5,"sma_60":6666.5,"sma_120":6557.17},{"date":"2025-08-20","open":6157,"high":6167,"low":6050,"close":6128,"volume":49697,"rsi_14":29.07,"sma_20":6562.0,"sma_60":6660.67,"sma_120":6555.75},{"date":"2025-08-21","open":6108,"high":6167,"low":6079,"close":6108,"volume":46564,"rsi_14":26.74,"sma_20":6544.5,"sma_60":6654.67,"sma_120":6553.5},{"date":"2025-08-22","open":6108,"high":6138,"low":6041,"close":6079,"volume":36243,"rsi_14":35.38,"sma_20":6525.5,"sma_60":6648.17,"sma_120":6550.5},{"date":"2025-08-25","open":6079,"high":6147,"low":6002,"close":6099,"volume":29702,"rsi_14":35.38,"sma_20":6507.5,"sma_60":6642.17,"sma_120":6547.75},{"date":"2025-08-26","open":6089,"high":6108,"low":6002,"close":6070,"volume":60391,"rsi_14":25.0,"sma_20":6489.5,"sma_60":6635.67,"sma_120":6546.25},{"date":"2025-08-27","open":6079,"high":6118,"low":6021,"close":6089,"volume":61626,"rsi_14":22.41,"sma_20":6468.5,"sma_60":6628.5,"sma_120":6545.58},{"date":"2025-08-28","open":6108,"high":6118,"low":6065,"close":6070,"volume":11872,"rsi_14":23.64,"sma_20":6447.5,"sma_60":6621.5,"sma_120":6543.67},{"date":"2025-08-29","open":6089,"high":6099,"low":6021,"close":6041,"volume":14086,"rsi_14":18.18,"sma_20":6424.0,"sma_60":6613.0,"sma_120":6541.5},{"date":"2025-09-01","open":6041,"high":6041,"low":5953,"close":5963,"volume":30158,"rsi_14":16.95,"sma_20":6408.5,"sma_60":6602.17,"sma_120":6539.17},{"date":"2025-09-02","open":5934,"high":6070,"low":5934,"close":6060,"volume":13224,"rsi_14":29.85,"sma_20":6397.0,"sma_60":6592.33,"sma_120":6537.58},{"date":"2025-09-03","open":6002,"high":6099,"low":5992,"close":6070,"volume":11308,"rsi_14":26.56,"sma_20":6382.0,"sma_60":6582.67,"sma_120":6536.67},{"date":"2025-09-04","open":6089,"high":6176,"low":6070,"close":6108,"volume":17501,"rsi_14":28.79,"sma_20":6367.0,"sma_60":6574.17,"sma_120":6535.0},{"date":"2025-09-05","open":6128,"high":6147,"low":6079,"close":6099,"volume":10589,"rsi_14":33.93,"sma_20":6354.0,"sma_60":6566.0,"sma_120":6533.5},{"date":"2025-09-08","open":6108,"high":6167,"low":6099,"close":6108,"volume":24754,"rsi_14":42.55,"sma_20":6340.0,"sma_60":6559.17,"sma_120":6531.92},{"date":"2025-09-09","open":6108,"high":6128,"low":6089,"close":6118,"volume":9020,"rsi_14":48.84,"sma_20":6328.5,"sma_60":6553.83,"sma_120":6530.33},{"date":"2025-09-10","open":6138,"high":6138,"low":6079,"close":6118,"volume":11261,"rsi_14":51.22,"sma_20":6318.0,"sma_60":6548.67,"sma_120":6528.83},{"date":"2025-09-11","open":6118,"high":6147,"low":6031,"close":6079,"volume":15773,"rsi_14":50.0,"sma_20":6303.5,"sma_60":6542.17,"sma_120":6526.83},{"date":"2025-09-12","open":6099,"high":6099,"low":6012,"close":6041,"volume":40423,"rsi_14":43.18,"sma_20":6286.0,"sma_60":6535.33,"sma_120":6524.75},{"date":"2025-09-15","open":6041,"high":6060,"low":6002,"close":6050,"volume":19323,"rsi_14":47.62,"sma_20":6274.5,"sma_60":6528.17,"sma_120":6522.92},{"date":"2025-09-16","open":6021,"high":6050,"low":5992,"close":6021,"volume":22639,"rsi_14":41.86,"sma_20":6266.5,"sma_60":6522.17,"sma_120":6520.67},{"date":"2025-09-17","open":6012,"high":6021,"low":5973,"close":6002,"volume":33748,"rsi_14":41.86,"sma_20":6260.0,"sma_60":6514.67,"sma_120":6518.0},{"date":"2025-09-18","open":6002,"high":6060,"low":5992,"close":6060,"volume":38579,"rsi_14":52.17,"sma_20":6257.5,"sma_60":6508.17,"sma_120":6516.17},{"date":"2025-09-19","open":6270,"high":6270,"low":6210,"close":6250,"volume":13386,"rsi_14":63.16,"sma_20":6256.5,"sma_60":6503.17,"sma_120":6514.5},{"date":"2025-09-22","open":6031,"high":6108,"low":6021,"close":6108,"volume":20622,"rsi_14":57.58,"sma_20":6257.0,"sma_60":6498.83,"sma_120":6513.75},{"date":"2025-09-23","open":6099,"high":6099,"low":6031,"close":6070,"volume":15628,"rsi_14":50.0,"sma_20":6257.0,"sma_60":6493.33,"sma_120":6513.5},{"date":"2025-09-24","open":6060,"high":6070,"low":5982,"close":6002,"volume":20683,"rsi_14":35.9,"sma_20":6252.5,"sma_60":6484.83,"sma_120":6511.92},{"date":"2025-09-25","open":5992,"high":6002,"low":5953,"close":6002,"volume":22241,"rsi_14":36.84,"sma_20":6249.0,"sma_60":6477.17,"sma_120":6510.67},{"date":"2025-09-26","open":6012,"high":6012,"low":5885,"close":5934,"volume":24777,"rsi_14":29.55,"sma_20":6243.5,"sma_60":6466.67,"sma_120":6508.92},{"date":"2025-09-29","open":5934,"high":5963,"low":5915,"close":5963,"volume":9719,"rsi_14":32.61,"sma_20":6243.5,"sma_60":6457.5,"sma_120":6507.33},{"date":"2025-09-30","open":5973,"high":5973,"low":5895,"close":5915,"volume":11408,"rsi_14":29.41,"sma_20":6236.0,"sma_60":6448.83,"sma_120":6507.58},{"date":"2025-10-01","open":5924,"high":5973,"low":5905,"close":5953,"volume":10572,"rsi_14":37.25,"sma_20":6230.0,"sma_60":6439.83,"sma_120":6506.83},{"date":"2025-10-02","open":5992,"high":6041,"low":5953,"close":6002,"volume":28656,"rsi_14":41.67,"sma_20":6222.5,"sma_60":6430.33,"sma_120":6507.08},{"date":"2025-10-10","open":5963,"high":6012,"low":5837,"close":5837,"volume":36613,"rsi_14":31.67,"sma_20":6209.0,"sma_60":6417.33,"sma_120":6504.92},{"date":"2025-10-13","open":5808,"high":5944,"low":5750,"close":5847,"volume":16562,"rsi_14":34.48,"sma_20":6195.5,"sma_60":6404.33,"sma_120":6502.5},{"date":"2025-10-14","open":5915,"high":5915,"low":5769,"close":5798,"volume":21991,"rsi_14":32.79,"sma_20":6179.0,"sma_60":6390.67,"sma_120":6498.92},{"date":"2025-10-15","open":5798,"high":5847,"low":5769,"close":5847,"volume":14388,"rsi_14":31.67,"sma_20":6165.0,"sma_60":6377.17,"sma_120":6495.83},{"date":"2025-10-16","open":5837,"high":5895,"low":5827,"close":5866,"volume":22073,"rsi_14":33.87,"sma_20":6154.0,"sma_60":6366.17,"sma_120":6492.92},{"date":"2025-10-17","open":5847,"high":5847,"low":5789,"close":5789,"volume":28778,"rsi_14":24.62,"sma_20":6141.0,"sma_60":6350.33,"sma_120":6489.25},{"date":"2025-10-20","open":5798,"high":5827,"low":5779,"close":5808,"volume":18414,"rsi_14":28.57,"sma_20":6128.5,"sma_60":6336.33,"sma_120":6485.0},{"date":"2025-10-21","open":5808,"high":5866,"low":5798,"close":5818,"volume":20712,"rsi_14":33.33,"sma_20":6118.0,"sma_60":6322.33,"sma_120":6481.08},{"date":"2025-10-22","open":5818,"high":5818,"low":5769,"close":5818,"volume":23099,"rsi_14":33.33,"sma_20":6108.5,"sma_60":6310.17,"sma_120":6476.92},{"date":"2025-10-23","open":5808,"high":5856,"low":5769,"close":5789,"volume":15469,"rsi_14":35.85,"sma_20":6094.5,"sma_60":6298.83,"sma_120":6472.5},{"date":"2025-10-24","open":5789,"high":5808,"low":5769,"close":5798,"volume":11454,"rsi_14":33.33,"sma_20":6081.0,"sma_60":6287.67,"sma_120":6468.5},{"date":"2025-10-27","open":5798,"high":5895,"low":5789,"close":5847,"volume":27733,"rsi_14":43.14,"sma_20":6067.5,"sma_60":6277.33,"sma_120":6464.58},{"date":"2025-10-28","open":5847,"high":5924,"low":5837,"close":5895,"volume":29609,"rsi_14":44.23,"sma_20":6058.5,"sma_60":6268.33,"sma_120":6461.33},{"date":"2025-10-29","open":5885,"high":5885,"low":5818,"close":5847,"volume":26654,"rsi_14":39.29,"sma_20":6050.5,"sma_60":6257.17,"sma_120":6457.58},{"date":"2025-10-30","open":5847,"high":5856,"low":5662,"close":5759,"volume":120669,"rsi_14":42.31,"sma_20":6038.0,"sma_60":6244.83,"sma_120":6453.08},{"date":"2025-10-31","open":5730,"high":5769,"low":5672,"close":5701,"volume":29203,"rsi_14":36.84,"sma_20":6026.0,"sma_60":6231.17,"sma_120":6448.25},{"date":"2025-11-03","open":5740,"high":5740,"low":5507,"close":5507,"volume":132350,"rsi_14":29.17,"sma_20":6002.5,"sma_60":6218.17,"sma_120":6441.58},{"date":"2025-11-04","open":5478,"high":5672,"low":5469,"close":5595,"volume":96861,"rsi_14":32.89,"sma_20":5986.0,"sma_60":6206.33,"sma_120":6435.58},{"date":"2025-11-05","open":5624,"high":5624,"low":5469,"close":5595,"volume":31566,"rsi_14":31.08,"sma_20":5967.5,"sma_60":6193.17,"sma_120":6429.25},{"date":"2025-11-06","open":5604,"high":5624,"low":5536,"close":5595,"volume":30609,"rsi_14":34.85,"sma_20":5948.5,"sma_60":6179.33,"sma_120":6422.83},{"date":"2025-11-07","open":5595,"high":5604,"low":5488,"close":5546,"volume":55985,"rsi_14":30.43,"sma_20":5933.5,"sma_60":6165.5,"sma_120":6415.92},{"date":"2025-11-10","open":5546,"high":5740,"low":5546,"close":5701,"volume":30428,"rsi_14":42.86,"sma_20":5926.0,"sma_60":6153.83,"sma_120":6409.83},{"date":"2025-11-11","open":5662,"high":5740,"low":5604,"close":5672,"volume":35461,"rsi_14":41.38,"sma_20":5919.5,"sma_60":6142.33,"sma_120":6404.33},{"date":"2025-11-12","open":5672,"high":5798,"low":5672,"close":5789,"volume":25008,"rsi_14":50.0,"sma_20":5916.5,"sma_60":6133.17,"sma_120":6400.83},{"date":"2025-11-13","open":5789,"high":5866,"low":5750,"close":5847,"volume":14746,"rsi_14":52.48,"sma_20":5915.5,"sma_60":6124.33,"sma_120":6397.83},{"date":"2025-11-14","open":5798,"high":5866,"low":5750,"close":5837,"volume":28036,"rsi_14":49.48,"sma_20":5918.0,"sma_60":6115.0,"sma_120":6394.5},{"date":"2025-11-17","open":5847,"high":5847,"low":5769,"close":5779,"volume":21746,"rsi_14":43.88,"sma_20":5916.5,"sma_60":6106.5,"sma_120":6389.83},{"date":"2025-11-18","open":5808,"high":5847,"low":5672,"close":5682,"volume":29820,"rsi_14":41.75,"sma_20":5909.5,"sma_60":6098.0,"sma_120":6382.25},{"date":"2025-11-19","open":5721,"high":5779,"low":5672,"close":5730,"volume":6338,"rsi_14":48.48,"sma_20":5905.0,"sma_60":6091.17,"sma_120":6375.92},{"date":"2025-11-20","open":5740,"high":5866,"low":5740,"close":5818,"volume":34894,"rsi_14":55.88,"sma_20":5906.5,"sma_60":6086.17,"sma_120":6370.42},{"date":"2025-11-21","open":5779,"high":5808,"low":5701,"close":5759,"volume":6855,"rsi_14":64.77,"sma_20":5904.5,"sma_60":6080.67,"sma_120":6364.42},{"date":"2025-11-24","open":5759,"high":5798,"low":5730,"close":5750,"volume":8114,"rsi_14":60.0,"sma_20":5899.5,"sma_60":6074.67,"sma_120":6358.42},{"date":"2025-11-25","open":5750,"high":5808,"low":5653,"close":5653,"volume":19562,"rsi_14":53.33,"sma_20":5887.0,"sma_60":6067.5,"sma_120":6351.58},{"date":"2025-11-26","open":5624,"high":6613,"low":5624,"close":5866,"volume":3592546,"rsi_14":62.5,"sma_20":5888.0,"sma_60":6063.67,"sma_120":6346.08},{"date":"2025-11-27","open":5856,"high":5953,"low":5759,"close":5789,"volume":200794,"rsi_14":60.87,"sma_20":5889.5,"sma_60":6058.83,"sma_120":6340.17},{"date":"2025-11-28","open":5789,"high":5963,"low":5779,"close":5963,"volume":140621,"rsi_14":61.54,"sma_20":5903.0,"sma_60":6057.5,"sma_120":6335.25},{"date":"2025-12-01","open":5934,"high":5973,"low":5876,"close":5885,"volume":86676,"rsi_14":59.02,"sma_20":5922.5,"sma_60":6056.17,"sma_120":6329.17},{"date":"2025-12-02","open":5885,"high":5924,"low":5818,"close":5856,"volume":57334,"rsi_14":53.1,"sma_20":5936.0,"sma_60":6052.67,"sma_120":6322.5},{"date":"2025-12-03","open":5847,"high":5982,"low":5847,"close":5905,"volume":40700,"rsi_14":52.68,"sma_20":5952.0,"sma_60":6049.83,"sma_120":6316.25},{"date":"2025-12-04","open":5905,"high":5963,"low":5866,"close":5915,"volume":25409,"rsi_14":53.57,"sma_20":5968.5,"sma_60":6046.5,"sma_120":6310.33},{"date":"2025-12-05","open":5915,"high":5963,"low":5866,"close":5963,"volume":29529,"rsi_14":58.56,"sma_20":5990.0,"sma_60":6044.17,"sma_120":6305.08},{"date":"2025-12-08","open":5992,"high":6060,"low":5895,"close":5944,"volume":73266,"rsi_14":63.11,"sma_20":6002.5,"sma_60":6041.33,"sma_120":6300.25},{"date":"2025-12-09","open":5982,"high":6012,"low":5905,"close":5944,"volume":20664,"rsi_14":61.22,"sma_20":6016.5,"sma_60":6038.33,"sma_120":6296.08},{"date":"2025-12-10","open":5953,"high":5953,"low":5856,"close":5915,"volume":44044,"rsi_14":55.43,"sma_20":6023.0,"sma_60":6034.83,"sma_120":6291.75},{"date":"2025-12-11","open":5934,"high":6031,"low":5915,"close":5973,"volume":63441,"rsi_14":61.96,"sma_20":6029.5,"sma_60":6033.0,"sma_120":6287.58},{"date":"2025-12-12","open":5934,"high":5992,"low":5924,"close":5973,"volume":27408,"rsi_14":62.64,"sma_20":6036.5,"sma_60":6031.83,"sma_120":6283.58},{"date":"2025-12-15","open":5973,"high":6070,"low":5924,"close":6050,"volume":55530,"rsi_14":73.03,"sma_20":6050.5,"sma_60":6031.83,"sma_120":6280.0},{"date":"2025-12-16","open":5992,"high":6079,"low":5963,"close":6050,"volume":62558,"rsi_14":64.18,"sma_20":6069.5,"sma_60":6032.33,"sma_120":6277.25},{"date":"2025-12-17","open":6050,"high":6128,"low":5973,"close":6128,"volume":87120,"rsi_14":76.12,"sma_20":6090.0,"sma_60":6034.5,"sma_120":6274.58},{"date":"2025-12-18","open":6128,"high":6128,"low":5953,"close":6012,"volume":57403,"rsi_14":54.1,"sma_20":6100.0,"sma_60":6033.67,"sma_120":6270.92},{"date":"2025-12-19","open":6021,"high":6128,"low":6012,"close":6099,"volume":68372,"rsi_14":67.74,"sma_20":6117.5,"sma_60":6034.33,"sma_120":6268.75},{"date":"2025-12-22","open":6099,"high":6138,"low":6060,"close":6108,"volume":41705,"rsi_14":71.67,"sma_20":6136.0,"sma_60":6034.33,"sma_120":6266.58},{"date":"2025-12-23","open":6108,"high":6128,"low":6002,"close":6060,"volume":34395,"rsi_14":63.33,"sma_20":6157.0,"sma_60":6034.17,"sma_120":6263.75},{"date":"2025-12-24","open":6050,"high":6099,"low":6012,"close":6060,"volume":18928,"rsi_14":62.71,"sma_20":6167.0,"sma_60":6035.17,"sma_120":6260.0},{"date":"2025-12-26","open":6079,"high":6099,"low":6041,"close":6060,"volume":42849,"rsi_14":59.26,"sma_20":6181.0,"sma_60":6036.17,"sma_120":6256.67},{"date":"2025-12-29","open":6250,"high":6250,"low":6080,"close":6170,"volume":60155,"rsi_14":53.33,"sma_20":6182.0,"sma_60":6037.0,"sma_120":6251.83},{"date":"2025-12-30","open":6150,"high":6150,"low":6050,"close":6070,"volume":72948,"rsi_14":45.71,"sma_20":6182.0,"sma_60":6035.67,"sma_120":6246.58},{"date":"2026-01-02","open":6120,"high":6170,"low":6060,"close":6100,"volume":29753,"rsi_14":50.0,"sma_20":6185.0,"sma_60":6035.67,"sma_120":6242.25},{"date":"2026-01-05","open":6110,"high":6110,"low":6050,"close":6080,"volume":51115,"rsi_14":43.94,"sma_20":6184.5,"sma_60":6034.67,"sma_120":6237.25},{"date":"2026-01-06","open":6100,"high":6100,"low":6010,"close":6050,"volume":49229,"rsi_14":42.03,"sma_20":6182.0,"sma_60":6033.0,"sma_120":6231.67},{"date":"2026-01-07","open":6040,"high":6040,"low":5890,"close":5930,"volume":40778,"rsi_14":28.77,"sma_20":6171.0,"sma_60":6031.5,"sma_120":6224.42},{"date":"2026-01-08","open":5930,"high":5930,"low":5800,"close":5820,"volume":59210,"rsi_14":25.0,"sma_20":6155.5,"sma_60":6028.0,"sma_120":6216.17},{"date":"2026-01-09","open":5840,"high":5900,"low":5800,"close":5870,"volume":40997,"rsi_14":22.22,"sma_20":6142.5,"sma_60":6026.17,"sma_120":6208.42},{"date":"2026-01-12","open":5900,"high":5960,"low":5850,"close":5890,"volume":23096,"rsi_14":28.17,"sma_20":6132.0,"sma_60":6023.83,"sma_120":6200.5},{"date":"2026-01-13","open":5900,"high":5920,"low":5830,"close":5880,"volume":16860,"rsi_14":17.46,"sma_20":6118.0,"sma_60":6021.0,"sma_120":6193.58},{"date":"2026-01-14","open":5900,"high":5960,"low":5850,"close":5910,"volume":28332,"rsi_14":20.0,"sma_20":6105.5,"sma_60":6020.0,"sma_120":6185.17},{"date":"2026-01-15","open":5910,"high":5950,"low":5840,"close":5910,"volume":24691,"rsi_14":21.67,"sma_20":6089.0,"sma_60":6018.67,"sma_120":6177.5},{"date":"2026-01-16","open":5900,"high":5910,"low":5850,"close":5900,"volume":37763,"rsi_14":21.31,"sma_20":6072.0,"sma_60":6017.0,"sma_120":6169.67},{"date":"2026-01-19","open":5930,"high":5930,"low":5780,"close":5800,"volume":56145,"rsi_14":20.63,"sma_20":6031.0,"sma_60":6012.5,"sma_120":6161.92},{"date":"2026-01-20","open":5810,"high":5950,"low":5770,"close":5900,"volume":26745,"rsi_14":36.51,"sma_20":6011.5,"sma_60":6011.17,"sma_120":6155.67},{"date":"2026-01-21","open":5890,"high":5890,"low":5710,"close":5790,"volume":55684,"rsi_14":28.17,"sma_20":5986.0,"sma_60":6007.17,"sma_120":6148.5},{"date":"2026-01-22","open":5800,"high":5850,"low":5780,"close":5790,"volume":28574,"rsi_14":28.99,"sma_20":5963.0,"sma_60":6002.33,"sma_120":6141.33},{"date":"2026-01-23","open":5840,"high":5920,"low":5810,"close":5880,"volume":31465,"rsi_14":38.67,"sma_20":5944.5,"sma_60":5999.83,"sma_120":6135.17},{"date":"2026-01-26","open":5980,"high":6150,"low":5900,"close":6020,"volume":86952,"rsi_14":55.84,"sma_20":5933.0,"sma_60":6001.17,"sma_120":6129.5},{"date":"2026-01-27","open":6100,"high":6120,"low":5950,"close":6000,"volume":47621,"rsi_14":63.24,"sma_20":5924.5,"sma_60":6003.17,"sma_120":6123.83},{"date":"2026-01-28","open":6010,"high":6010,"low":5900,"close":5970,"volume":66680,"rsi_14":57.58,"sma_20":5919.5,"sma_60":6008.0,"sma_120":6117.75},{"date":"2026-01-29","open":6020,"high":6020,"low":5880,"close":5980,"volume":34518,"rsi_14":56.92,"sma_20":5913.5,"sma_60":6011.5,"sma_120":6113.75},{"date":"2026-01-30","open":5950,"high":6010,"low":5870,"close":5930,"volume":39461,"rsi_14":53.62,"sma_20":5906.0,"sma_60":6014.17,"sma_120":6109.17},{"date":"2026-02-02","open":5900,"high":5920,"low":5740,"close":5760,"volume":53808,"rsi_14":40.96,"sma_20":5891.5,"sma_60":6014.0,"sma_120":6102.5},{"date":"2026-02-03","open":5820,"high":5830,"low":5740,"close":5800,"volume":42850,"rsi_14":43.68,"sma_20":5885.0,"sma_60":6015.33,"sma_120":6095.83},{"date":"2026-02-04","open":5790,"high":5910,"low":5790,"close":5870,"volume":39277,"rsi_14":48.39,"sma_20":5887.5,"sma_60":6014.83,"sma_120":6090.17},{"date":"2026-02-05","open":5870,"high":5960,"low":5810,"close":5850,"volume":54473,"rsi_14":47.37,"sma_20":5886.5,"sma_60":6014.33,"sma_120":6084.08},{"date":"2026-02-06","open":5850,"high":5850,"low":5710,"close":5770,"volume":79264,"rsi_14":48.39,"sma_20":5880.5,"sma_60":6013.0,"sma_120":6077.67},{"date":"2026-02-09","open":5800,"high":5910,"low":5780,"close":5820,"volume":35479,"rsi_14":45.45,"sma_20":5877.5,"sma_60":6010.5,"sma_120":6071.83},{"date":"2026-02-10","open":5820,"high":5980,"low":5810,"close":5980,"volume":59566,"rsi_14":60.22,"sma_20":5881.0,"sma_60":6009.67,"sma_120":6067.0},{"date":"2026-02-11","open":5980,"high":6010,"low":5920,"close":5980,"volume":29819,"rsi_14":60.22,"sma_20":5884.5,"sma_60":6009.0,"sma_120":6062.0},{"date":"2026-02-12","open":6000,"high":6050,"low":5960,"close":6000,"volume":60734,"rsi_14":56.98,"sma_20":5889.5,"sma_60":6009.67,"sma_120":6058.08},{"date":"2026-02-13","open":6000,"high":6020,"low":5910,"close":5980,"volume":43117,"rsi_14":47.3,"sma_20":5893.5,"sma_60":6011.67,"sma_120":6054.83},{"date":"2026-02-19","open":6010,"high":6210,"low":6010,"close":6190,"volume":111418,"rsi_14":60.22,"sma_20":5913.0,"sma_60":6016.33,"sma_120":6053.75},{"date":"2026-02-20","open":6190,"high":6300,"low":6150,"close":6280,"volume":77930,"rsi_14":65.66,"sma_20":5932.0,"sma_60":6021.0,"sma_120":6053.58},{"date":"2026-02-23","open":6280,"high":6410,"low":6260,"close":6340,"volume":88130,"rsi_14":67.31,"sma_20":5959.5,"sma_60":6027.67,"sma_120":6054.17},{"date":"2026-02-24","open":6350,"high":6410,"low":6320,"close":6370,"volume":52625,"rsi_14":71.57,"sma_20":5988.5,"sma_60":6035.0,"sma_120":6054.83},{"date":"2026-02-25","open":6380,"high":6380,"low":6300,"close":6320,"volume":68253,"rsi_14":81.11,"sma_20":6010.5,"sma_60":6043.17,"sma_120":6055.33},{"date":"2026-02-26","open":6320,"high":6500,"low":6290,"close":6350,"volume":78625,"rsi_14":80.9,"sma_20":6027.0,"sma_60":6047.0,"sma_120":6052.92},{"date":"2026-02-27","open":6380,"high":6380,"low":6250,"close":6320,"volume":64300,"rsi_14":76.47,"sma_20":6043.0,"sma_60":6054.0,"sma_120":6056.42},{"date":"2026-03-03","open":6190,"high":6280,"low":6140,"close":6200,"volume":72977,"rsi_14":68.42,"sma_20":6054.5,"sma_60":6054.83,"sma_120":6056.17},{"date":"2026-03-04","open":6170,"high":6190,"low":5720,"close":5750,"volume":125637,"rsi_14":49.24,"sma_20":6043.0,"sma_60":6049.5,"sma_120":6052.83},{"date":"2026-03-05","open":5860,"high":6120,"low":5850,"close":6090,"volume":85836,"rsi_14":58.39,"sma_20":6051.0,"sma_60":6050.33,"sma_120":6051.5},{"date":"2026-03-06","open":6090,"high":6200,"low":5970,"close":6090,"volume":50693,"rsi_14":53.79,"sma_20":6067.5,"sma_60":6050.33,"sma_120":6050.08},{"date":"2026-03-09","open":6070,"high":6070,"low":5890,"close":5990,"volume":44042,"rsi_14":50.32,"sma_20":6077.0,"sma_60":6048.5,"sma_120":6047.5},{"date":"2026-03-10","open":6090,"high":6110,"low":5960,"close":6090,"volume":29155,"rsi_14":52.76,"sma_20":6088.0,"sma_60":6047.5,"sma_120":6045.83},{"date":"2026-03-11","open":6080,"high":6100,"low":6000,"close":6080,"volume":37765,"rsi_14":53.09,"sma_20":6099.5,"sma_60":6046.67,"sma_120":6044.0},{"date":"2026-03-12","open":6130,"high":6130,"low":5950,"close":6010,"volume":22502,"rsi_14":43.92,"sma_20":6111.5,"sma_60":6044.67,"sma_120":6041.5},{"date":"2026-03-13","open":5980,"high":6160,"low":5910,"close":6090,"volume":35138,"rsi_14":43.54,"sma_20":6125.0,"sma_60":6044.5,"sma_120":6039.67},{"date":"2026-03-16","open":6100,"high":6120,"low":5980,"close":6060,"volume":15357,"rsi_14":40.28,"sma_20":6129.0,"sma_60":6038.5,"sma_120":6035.17},{"date":"2026-03-17","open":6060,"high":6060,"low":5990,"close":6000,"volume":14859,"rsi_14":37.41,"sma_20":6130.0,"sma_60":6040.17,"sma_120":6036.0},{"date":"2026-03-18","open":6000,"high":6020,"low":5950,"close":5990,"volume":10433,"rsi_14":38.46,"sma_20":6129.5,"sma_60":6036.0,"sma_120":6033.92},{"date":"2026-03-19","open":5980,"high":6000,"low":5900,"close":5960,"volume":24131,"rsi_14":36.36,"sma_20":6128.5,"sma_60":6031.33,"sma_120":6031.83},{"date":"2026-03-20","open":5960,"high":6040,"low":5920,"close":6010,"volume":21056,"rsi_14":39.31,"sma_20":6119.5,"sma_60":6026.17,"sma_120":6030.33},{"date":"2026-03-23","open":6010,"high":6010,"low":5900,"close":5940,"volume":21773,"rsi_14":40.71,"sma_20":6102.5,"sma_60":6021.83,"sma_120":6027.75},{"date":"2026-03-24","open":5990,"high":6010,"low":5900,"close":5990,"volume":16998,"rsi_14":62.0,"sma_20":6085.0,"sma_60":6016.83,"sma_120":6025.58},{"date":"2026-03-25","open":5950,"high":6090,"low":5950,"close":6080,"volume":20996,"rsi_14":49.33,"sma_20":6070.5,"sma_60":6013.17,"sma_120":6023.75},{"date":"2026-03-26","open":6080,"high":6150,"low":6070,"close":6080,"volume":19312,"rsi_14":49.33,"sma_20":6058.5,"sma_60":6010.33,"sma_120":6022.25},{"date":"2026-03-27","open":6070,"high":6070,"low":5970,"close":6020,"volume":20265,"rsi_14":52.11,"sma_20":6042.0,"sma_60":6006.5,"sma_120":6020.83},{"date":"2026-03-30","open":6000,"high":6080,"low":5930,"close":5970,"volume":14928,"rsi_14":40.91,"sma_20":6024.5,"sma_60":6001.83,"sma_120":6019.0},{"date":"2026-03-31","open":5970,"high":6020,"low":5910,"close":5920,"volume":17244,"rsi_14":38.57,"sma_20":6010.5,"sma_60":5997.67,"sma_120":6017.33},{"date":"2026-04-01","open":5930,"high":6150,"low":5930,"close":6060,"volume":38610,"rsi_14":53.25,"sma_20":6026.0,"sma_60":5997.5,"sma_120":6016.58},{"date":"2026-04-02","open":6090,"high":6110,"low":5840,"close":5940,"volume":42396,"rsi_14":40.74,"sma_20":6018.5,"sma_60":5994.83,"sma_120":6015.25},{"date":"2026-04-03","open":5950,"high":6020,"low":5940,"close":5970,"volume":14021,"rsi_14":44.44,"sma_20":6012.5,"sma_60":5993.0,"sma_120":6013.83},{"date":"2026-04-06","open":5970,"high":6010,"low":5950,"close":5970,"volume":5950,"rsi_14":48.0,"sma_20":6011.5,"sma_60":5991.67,"sma_120":6012.33},{"date":"2026-04-07","open":6000,"high":6020,"low":5930,"close":5980,"volume":9859,"rsi_14":49.33,"sma_20":6006.0,"sma_60":5992.5,"sma_120":6012.0},{"date":"2026-04-08","open":6010,"high":6020,"low":5950,"close":5990,"volume":21173,"rsi_14":52.05,"sma_20":6001.5,"sma_60":5995.33,"sma_120":6011.67},{"date":"2026-04-09","open":6000,"high":6000,"low":5890,"close":5940,"volume":18912,"rsi_14":45.21,"sma_20":5998.0,"sma_60":5996.5,"sma_120":6011.33},{"date":"2026-04-10","open":5930,"high":6060,"low":5930,"close":6040,"volume":18764,"rsi_14":56.58,"sma_20":5995.5,"sma_60":5999.0,"sma_120":6011.42},{"date":"2026-04-13","open":6040,"high":6150,"low":6000,"close":6110,"volume":30215,"rsi_14":57.69,"sma_20":5998.0,"sma_60":6002.83,"sma_120":6011.92},{"date":"2026-04-14","open":6110,"high":6280,"low":6080,"close":6240,"volume":48748,"rsi_14":59.76,"sma_20":6010.0,"sma_60":6008.33,"sma_120":6014.17},{"date":"2026-04-15","open":6250,"high":6400,"low":6200,"close":6380,"volume":63866,"rsi_14":65.62,"sma_20":6029.5,"sma_60":6016.17,"sma_120":6017.42},{"date":"2026-04-16","open":6380,"high":6410,"low":6300,"close":6350,"volume":14489,"rsi_14":67.74,"sma_20":6049.0,"sma_60":6023.67,"sma_120":6020.33},{"date":"2026-04-17","open":6350,"high":6500,"low":6320,"close":6480,"volume":54187,"rsi_14":75.25,"sma_20":6072.5,"sma_60":6035.0,"sma_120":6024.33},{"date":"2026-04-20","open":6460,"high":6520,"low":6390,"close":6460,"volume":26808,"rsi_14":77.55,"sma_20":6098.5,"sma_60":6044.33,"sma_120":6028.42},{"date":"2026-04-21","open":6470,"high":6480,"low":6380,"close":6450,"volume":20180,"rsi_14":72.94,"sma_20":6121.5,"sma_60":6055.33,"sma_120":6032.33},{"date":"2026-04-22","open":6440,"high":6440,"low":6290,"close":6320,"volume":15653,"rsi_14":72.09,"sma_20":6133.5,"sma_60":6064.17,"sma_120":6034.75},{"date":"2026-04-23","open":6320,"high":6450,"low":6315,"close":6360,"volume":24483,"rsi_14":72.41,"sma_20":6147.5,"sma_60":6072.17,"sma_120":6037.08},{"date":"2026-04-24","open":6360,"high":6390,"low":6070,"close":6370,"volume":25039,"rsi_14":72.73,"sma_20":6165.0,"sma_60":6078.0,"sma_120":6039.92},{"date":"2026-04-27","open":6370,"high":6400,"low":6290,"close":6350,"volume":20922,"rsi_14":70.79,"sma_20":6184.0,"sma_60":6083.83,"sma_120":6043.33},{"date":"2026-04-28","open":6200,"high":6350,"low":6200,"close":6340,"volume":18718,"rsi_14":69.66,"sma_20":6205.0,"sma_60":6090.0,"sma_120":6047.17},{"date":"2026-04-29","open":6300,"high":6340,"low":6260,"close":6300,"volume":16177,"rsi_14":70.45,"sma_20":6217.0,"sma_60":6095.33,"sma_120":6053.42},{"date":"2026-04-30","open":6300,"high":6320,"low":6230,"close":6280,"volume":21408,"rsi_14":53.33,"sma_20":6312.5,"sma_60":6102.0,"sma_120":6096.42},{"date":"2026-05-04","open":6280,"high":6290,"low":6110,"close":6160,"volume":29018,"rsi_14":52.94,"sma_20":6243.5,"sma_60":6107.83,"sma_120":6059.83},{"date":"2026-05-06","open":6160,"high":6160,"low":6010,"close":6040,"volume":38377,"rsi_14":38.1,"sma_20":6247.0,"sma_60":6111.83,"sma_120":6062.08},{"date":"2026-05-07","open":6040,"high":6080,"low":5980,"close":6050,"volume":15574,"rsi_14":26.76,"sma_20":6250.5,"sma_60":6114.83,"sma_120":6064.83},{"date":"2026-05-08","open":6060,"high":6060,"low":5990,"close":6020,"volume":24377,"rsi_14":26.76,"sma_20":6252.0,"sma_60":6117.67,"sma_120":6066.0},{"date":"2026-05-11","open":6020,"high":6020,"low":5890,"close":5960,"volume":64908,"rsi_14":9.38,"sma_20":6253.0,"sma_60":6120.83,"sma_120":6066.92},{"date":"2026-05-12","open":5950,"high":5960,"low":5870,"close":5920,"volume":41968,"rsi_14":9.09,"sma_20":6247.0,"sma_60":6122.5,"sma_120":6066.5},{"date":"2026-05-13","open":5910,"high":6000,"low":5880,"close":5890,"volume":26029,"rsi_14":8.82,"sma_20":6236.0,"sma_60":6121.0,"sma_120":6065.33},{"date":"2026-05-14","open":6000,"high":6000,"low":5860,"close":5930,"volume":25699,"rsi_14":16.95,"sma_20":6220.5,"sma_60":6120.17,"sma_120":6064.58},{"date":"2026-05-15","open":5950,"high":5960,"low":5810,"close":5850,"volume":69476,"rsi_14":9.52,"sma_20":6194.0,"sma_60":6117.67,"sma_120":6063.67},{"date":"2026-05-18","open":5880,"high":5880,"low":5740,"close":5770,"volume":38217,"rsi_14":7.14,"sma_20":6165.0,"sma_60":6114.17,"sma_120":6062.92},{"date":"2026-05-19","open":5760,"high":5860,"low":5670,"close":5710,"volume":32126,"rsi_14":6.76,"sma_20":6126.5,"sma_60":6106.17,"sma_120":6061.25},{"date":"2026-05-20","open":5720,"high":5740,"low":5580,"close":5640,"volume":46439,"rsi_14":6.25,"sma_20":6085.5,"sma_60":6095.5,"sma_120":6058.25},{"date":"2026-05-21","open":5640,"high":5680,"low":5580,"close":5610,"volume":16972,"rsi_14":6.33,"sma_20":6043.5,"sma_60":6083.33,"sma_120":6055.5},{"date":"2026-05-22","open":5570,"high":5730,"low":5560,"close":5680,"volume":28283,"rsi_14":14.29,"sma_20":6011.5,"sma_60":6071.83,"sma_120":6053.42},{"date":"2026-05-26","open":5650,"high":5720,"low":5550,"close":5560,"volume":34112,"rsi_14":14.29,"sma_20":5971.5,"sma_60":6059.17,"sma_120":6051.17},{"date":"2026-05-27","open":5520,"high":5570,"low":5390,"close":5400,"volume":80781,"rsi_14":13.64,"sma_20":5923.0,"sma_60":6043.33,"sma_120":6045.75},{"date":"2026-05-28","open":5370,"high":5730,"low":5340,"close":5480,"volume":81490,"rsi_14":20.0,"sma_20":5879.5,"sma_60":6029.33,"sma_120":6041.67},{"date":"2026-05-29","open":5460,"high":5530,"low":5380,"close":5420,"volume":29308,"rsi_14":19.39,"sma_20":5833.5,"sma_60":6016.33,"sma_120":6035.58},{"date":"2026-06-01","open":5400,"high":5420,"low":5200,"close":5300,"volume":66954,"rsi_14":18.27,"sma_20":5783.5,"sma_60":6008.83,"sma_120":6029.17},{"date":"2026-06-02","open":5300,"high":5300,"low":5130,"close":5170,"volume":23545,"rsi_14":16.81,"sma_20":5728.0,"sma_60":5993.5,"sma_120":6021.92},{"date":"2026-06-04","open":5170,"high":5370,"low":5160,"close":5170,"volume":17764,"rsi_14":17.27,"sma_20":5678.5,"sma_60":5978.17,"sma_120":6014.25},{"date":"2026-06-05","open":5220,"high":5400,"low":5100,"close":5170,"volume":18778,"rsi_14":14.15,"sma_20":5635.0,"sma_60":5964.5,"sma_120":6006.5},{"date":"2026-06-08","open":5050,"high":5170,"low":4970,"close":5000,"volume":51825,"rsi_14":13.04,"sma_20":5582.5,"sma_60":5946.33,"sma_120":5996.92},{"date":"2026-06-09","open":5020,"high":5220,"low":5020,"close":5160,"volume":30499,"rsi_14":25.2,"sma_20":5539.5,"sma_60":5931.0,"sma_120":5988.83},{"date":"2026-06-10","open":5120,"high":5300,"low":5120,"close":5190,"volume":24256,"rsi_14":28.33,"sma_20":5501.0,"sma_60":5917.33,"sma_120":5981.0},{"date":"2026-06-11","open":5140,"high":5340,"low":5140,"close":5340,"volume":16696,"rsi_14":38.28,"sma_20":5472.0,"sma_60":5904.83,"sma_120":5974.67},{"date":"2026-06-12","open":5290,"high":5560,"low":5290,"close":5390,"volume":40093,"rsi_14":41.54,"sma_20":5447.0,"sma_60":5893.67,"sma_120":5968.25},{"date":"2026-06-15","open":5400,"high":5460,"low":5340,"close":5410,"volume":18834,"rsi_14":39.2,"sma_20":5421.0,"sma_60":5883.83,"sma_120":5962.0},{"date":"2026-06-16","open":5510,"high":5550,"low":5340,"close":5410,"volume":8342,"rsi_14":43.36,"sma_20":5399.0,"sma_60":5874.17,"sma_120":5955.08},{"date":"2026-06-17","open":5410,"high":5430,"low":5330,"close":5420,"volume":7874,"rsi_14":71.19,"sma_20":5324.5,"sma_60":5804.17,"sma_120":5905.33},{"date":"2026-06-18","open":5420,"high":5430,"low":5320,"close":5360,"volume":23493,"rsi_14":43.75,"sma_20":5364.0,"sma_60":5854.33,"sma_120":5940.25},{"date":"2026-06-19","open":5320,"high":5340,"low":5140,"close":5210,"volume":43243,"rsi_14":40.0,"sma_20":5342.5,"sma_60":5842.17,"sma_120":5932.0},{"date":"2026-06-22","open":5210,"high":5280,"low":5070,"close":5120,"volume":32739,"rsi_14":41.18,"sma_20":5318.0,"sma_60":5827.67,"sma_120":5922.25},{"date":"2026-06-23","open":5100,"high":5120,"low":4920,"close":4920,"volume":57845,"rsi_14":38.53,"sma_20":5280.0,"sma_60":5808.33,"sma_120":5910.75},{"date":"2026-06-24","open":4880,"high":5050,"low":4880,"close":5000,"volume":45659,"rsi_14":42.74,"sma_20":5252.0,"sma_60":5790.33,"sma_120":5900.33},{"date":"2026-06-25","open":5000,"high":5130,"low":4905,"close":5010,"volume":11663,"rsi_14":43.22,"sma_20":5232.5,"sma_60":5773.5,"sma_120":5890.0},{"date":"2026-06-26","open":4965,"high":4970,"low":4825,"close":4900,"volume":45846,"rsi_14":45.54,"sma_20":5203.5,"sma_60":5755.67,"sma_120":5878.75},{"date":"2026-06-29","open":4820,"high":5170,"low":4820,"close":5160,"volume":18019,"rsi_14":50.0,"sma_20":5190.5,"sma_60":5743.0,"sma_120":5870.33},{"date":"2026-06-30","open":5160,"high":5280,"low":5080,"close":5220,"volume":21082,"rsi_14":51.2,"sma_20":5186.5,"sma_60":5729.0,"sma_120":5863.25},{"date":"2026-07-01","open":5180,"high":5270,"low":5150,"close":5210,"volume":15229,"rsi_14":44.14,"sma_20":5188.5,"sma_60":5716.83,"sma_120":5855.83},{"date":"2026-07-02","open":5210,"high":5320,"low":5160,"close":5210,"volume":20181,"rsi_14":41.51,"sma_20":5190.5,"sma_60":5704.17,"sma_120":5848.58},{"date":"2026-07-03","open":5240,"high":5270,"low":5110,"close":5260,"volume":17391,"rsi_14":43.12,"sma_20":5195.0,"sma_60":5692.33,"sma_120":5842.0},{"date":"2026-07-06","open":5270,"high":5370,"low":5230,"close":5260,"volume":16373,"rsi_14":43.12,"sma_20":5208.0,"sma_60":5680.33,"sma_120":5836.42},{"date":"2026-07-07","open":5270,"high":5330,"low":5180,"close":5230,"volume":13263,"rsi_14":41.44,"sma_20":5211.5,"sma_60":5667.67,"sma_120":5831.5},{"date":"2026-07-08","open":5260,"high":5300,"low":5110,"close":5110,"volume":17432,"rsi_14":39.32,"sma_20":5207.5,"sma_60":5653.83,"sma_120":5825.17},{"date":"2026-07-09","open":5110,"high":5180,"low":5060,"close":5120,"volume":15481,"rsi_14":45.63,"sma_20":5196.5,"sma_60":5638.5,"sma_120":5818.75},{"date":"2026-07-10","open":5120,"high":5280,"low":5120,"close":5280,"volume":12838,"rsi_14":57.27,"sma_20":5191.0,"sma_60":5624.67,"sma_120":5813.75},{"date":"2026-07-13","open":5280,"high":5290,"low":5050,"close":5050,"volume":16636,"rsi_14":55.75,"sma_20":5173.0,"sma_60":5604.83,"sma_120":5806.58},{"date":"2026-07-14","open":5050,"high":5140,"low":5000,"close":5140,"volume":16018,"rsi_14":56.14,"sma_20":5159.5,"sma_60":5584.17,"sma_120":5800.17},{"date":"2026-07-15","open":5150,"high":5250,"low":5140,"close":5200,"volume":13610,"rsi_14":57.98,"sma_20":5148.5,"sma_60":5565.0,"sma_120":5794.33},{"date":"2026-07-16","open":5200,"high":5440,"low":5200,"close":5390,"volume":23803,"rsi_14":69.29,"sma_20":5150.0,"sma_60":5546.83,"sma_120":5790.92},{"date":"2026-07-20","open":5330,"high":5350,"low":5190,"close":5190,"volume":17284,"rsi_14":51.24,"sma_20":5149.0,"sma_60":5525.67,"sma_120":5785.0},{"date":"2026-07-21","open":5100,"high":5280,"low":5100,"close":5200,"volume":11724,"rsi_14":49.14,"sma_20":5153.0,"sma_60":5504.83,"sma_120":5780.08},{"date":"2026-07-22","open":5200,"high":5350,"low":5150,"close":5150,"volume":4025,"rsi_14":47.5,"sma_20":5164.5,"sma_60":5485.33,"sma_120":5774.75},{"date":"2026-07-23","open":5250,"high":5260,"low":5135,"close":5260,"volume":10888,"rsi_14":51.91,"sma_20":5177.5,"sma_60":5467.0,"sma_120":5769.58},{"date":"2026-07-24","open":5280,"high":5280,"low":5160,"close":5190,"volume":2625,"rsi_14":47.37,"sma_20":5186.5,"sma_60":5447.33,"sma_120":5762.67},{"date":"2026-07-27","open":5210,"high":5260,"low":5170,"close":5230,"volume":12925,"rsi_14":48.91,"sma_20":5203.0,"sma_60":5428.67,"sma_120":5756.25},{"date":"2026-07-28","open":5230,"high":5230,"low":5100,"close":5130,"volume":16215,"rsi_14":46.53,"sma_20":5201.5,"sma_60":5408.5,"sma_120":5749.25},{"date":"2026-07-29","open":5130,"high":5190,"low":4930,"close":4985,"volume":40694,"rsi_14":45.73,"sma_20":5189.75,"sma_60":5386.58,"sma_120":5740.96},{"date":"2026-07-30","open":4945,"high":5110,"low":4910,"close":4955,"volume":32916,"rsi_14":44.44,"sma_20":5177.0,"sma_60":5364.5,"sma_120":5732.83},{"date":"2026-07-31","open":4970,"high":5130,"low":4970,"close":5060,"volume":16881,"rsi_14":42.31,"sma_20":5169.5,"sma_60":5346.17,"sma_120":5727.0},{"date":"2026-08-03","open":5030,"high":5210,"low":5030,"close":5140,"volume":12118,"rsi_14":53.52,"sma_20":5163.5,"sma_60":5331.17,"sma_120":5721.5},{"date":"2026-08-04","open":5100,"high":5380,"low":5100,"close":5260,"volume":9755,"rsi_14":54.58,"sma_20":5163.5,"sma_60":5318.0,"sma_120":5716.42},{"date":"2026-08-05","open":5270,"high":5410,"low":5230,"close":5260,"volume":5075,"rsi_14":52.4,"sma_20":5165.0,"sma_60":5305.33,"sma_120":5711.5},{"date":"2026-08-06","open":5260,"high":5380,"low":5260,"close":5320,"volume":10273,"rsi_14":46.88,"sma_20":5175.5,"sma_60":5294.67,"sma_120":5707.75},{"date":"2026-08-07","open":5300,"high":5510,"low":5300,"close":5490,"volume":23166,"rsi_14":63.76,"sma_20":5194.0,"sma_60":5287.5,"sma_120":5705.0},{"date":"2026-08-10","open":5540,"high":5700,"low":5510,"close":5690,"volume":39274,"rsi_14":69.14,"sma_20":5214.5,"sma_60":5284.17,"sma_120":5702.58},{"date":"2026-08-11","open":5650,"high":5890,"low":5610,"close":5840,"volume":28362,"rsi_14":75.0,"sma_20":5254.0,"sma_60":5282.67,"sma_120":5701.42},{"date":"2026-08-12","open":5750,"high":6010,"low":5750,"close":5920,"volume":52804,"rsi_14":74.44,"sma_20":5293.0,"sma_60":5283.83,"sma_120":5700.75},{"date":"2026-08-13","open":5900,"high":5960,"low":5800,"close":5850,"volume":16514,"rsi_14":74.44,"sma_20":5325.5,"sma_60":5285.17,"sma_120":5699.67},{"date":"2026-08-14","open":5840,"high":5980,"low":5810,"close":5970,"volume":27528,"rsi_14":75.87,"sma_20":5354.5,"sma_60":5289.5,"sma_120":5697.83},{"date":"2026-08-18","open":6000,"high":6000,"low":5900,"close":5900,"volume":28386,"rsi_14":77.5,"sma_20":5390.0,"sma_60":5293.83,"sma_120":5694.67},{"date":"2026-08-19","open":5940,"high":5940,"low":5820,"close":5870,"volume":29931,"rsi_14":84.44,"sma_20":5423.5,"sma_60":5298.17,"sma_120":5690.75},{"date":"2026-08-20","open":5880,"high":5930,"low":5820,"close":5850,"volume":14114,"rsi_14":85.1,"sma_20":5458.5,"sma_60":5301.0,"sma_120":5686.42},{"date":"2026-08-21","open":5810,"high":5880,"low":5770,"close":5820,"volume":10497,"rsi_14":81.67,"sma_20":5486.5,"sma_60":5305.33,"sma_120":5682.25},{"date":"2026-08-24","open":5840,"high":6050,"low":5840,"close":5950,"volume":34684,"rsi_14":82.4,"sma_20":5524.5,"sma_60":5314.5,"sma_120":5678.92},{"date":"2026-08-25","open":5950,"high":6010,"low":5830,"close":5950,"volume":14160,"rsi_14":80.53,"sma_20":5560.5,"sma_60":5322.33,"sma_120":5675.83},{"date":"2026-08-26","open":5950,"high":6020,"low":5930,"close":6000,"volume":8809,"rsi_14":81.36,"sma_20":5604.0,"sma_60":5332.0,"sma_120":5674.17},{"date":"2026-08-27","open":5980,"high":6000,"low":5900,"close":5970,"volume":8835,"rsi_14":78.26,"sma_20":5653.25,"sma_60":5343.17,"sma_120":5676.0},{"date":"2026-08-28","open":5970,"high":6030,"low":5950,"close":5990,"volume":2972,"rsi_14":75.0,"sma_20":5705.0,"sma_60":5356.83,"sma_120":5675.17},{"date":"2026-08-31","open":6000,"high":6020,"low":5900,"close":5990,"volume":17534,"rsi_14":68.75,"sma_20":5751.5,"sma_60":5370.5,"sma_120":5674.33},{"date":"2026-09-01","open":6000,"high":6080,"low":5930,"close":6080,"volume":33486,"rsi_14":66.22,"sma_20":5798.5,"sma_60":5385.67,"sma_120":5675.08},{"date":"2026-09-02","open":6080,"high":6080,"low":6000,"close":6050,"volume":7116,"rsi_14":59.42,"sma_20":5838.0,"sma_60":5403.17,"sma_120":5674.75},{"date":"2026-09-03","open":6000,"high":6100,"low":5960,"close":6020,"volume":15477,"rsi_14":63.08,"sma_20":5876.0,"sma_60":5417.5,"sma_120":5674.25},{"date":"2026-09-04","open":6020,"high":6110,"low":5960,"close":6050,"volume":13749,"rsi_14":57.14,"sma_20":5912.5,"sma_60":5431.83,"sma_120":5674.58},{"date":"2026-09-07","open":6020,"high":6080,"low":5980,"close":6020,"volume":13642,"rsi_14":61.54,"sma_20":5939.0,"sma_60":5443.17,"sma_120":5674.0},{"date":"2026-09-08","open":6020,"high":6090,"low":5970,"close":6090,"volume":4397,"rsi_14":69.64,"sma_20":5959.0,"sma_60":5454.83,"sma_120":5674.25},{"date":"2026-09-09","open":6040,"high":6090,"low":5990,"close":6050,"volume":6930,"rsi_14":67.24,"sma_20":5969.5,"sma_60":5465.5,"sma_120":5674.67},{"date":"2026-09-10","open":6040,"high":6080,"low":5990,"close":6050,"volume":11170,"rsi_14":70.91,"sma_20":5976.0,"sma_60":5476.17,"sma_120":5675.17},{"date":"2026-09-11","open":6050,"high":6080,"low":6040,"close":6040,"volume":7096,"rsi_14":60.47,"sma_20":5985.5,"sma_60":5486.5,"sma_120":5675.83},{"date":"2026-09-14","open":6040,"high":6120,"low":5950,"close":6070,"volume":8165,"rsi_14":63.04,"sma_20":5990.5,"sma_60":5498.33,"sma_120":5676.33},{"date":"2026-09-15","open":6020,"high":6100,"low":5960,"close":6100,"volume":15933,"rsi_14":61.36,"sma_20":6000.5,"sma_60":5513.17,"sma_120":5677.67},{"date":"2026-09-16","open":6100,"high":6100,"low":5960,"close":6020,"volume":6436,"rsi_14":55.1,"sma_20":6008.0,"sma_60":5528.17,"sma_120":5677.92},{"date":"2026-09-17","open":5930,"high":6080,"low":5930,"close":6020,"volume":9782,"rsi_14":53.19,"sma_20":6016.5,"sma_60":5546.5,"sma_120":5677.42},{"date":"2026-09-18","open":6050,"high":6170,"low":6000,"close":6010,"volume":20619,"rsi_14":52.08,"sma_20":6026.0,"sma_60":5563.33,"sma_120":5676.83},{"date":"2026-09-21","open":6080,"high":6190,"low":5980,"close":6100,"volume":27215,"rsi_14":52.08,"sma_20":6033.5,"sma_60":5581.5,"sma_120":5677.5},{"date":"2026-09-22","open":6150,"high":6220,"low":6070,"close":6170,"volume":4722,"rsi_14":61.54,"sma_20":6044.5,"sma_60":5602.67,"sma_120":5679.17},{"date":"2026-09-23","open":6110,"high":6470,"low":6080,"close":6180,"volume":5163,"rsi_14":66.0,"sma_20":6053.5,"sma_60":5619.67,"sma_120":5681.33},{"date":"2026-09-28","open":6080,"high":6190,"low":6080,"close":6170,"volume":4173,"rsi_14":62.5,"sma_20":6063.5,"sma_60":5635.5,"sma_120":5682.25},{"date":"2026-09-29","open":6120,"high":6170,"low":6080,"close":6170,"volume":1410,"rsi_14":66.67,"sma_20":6072.5,"sma_60":5651.5,"sma_120":5684.17},{"date":"2026-09-30","open":6100,"high":6350,"low":6090,"close":6170,"volume":54981,"rsi_14":60.53,"sma_20":6081.5,"sma_60":5667.5,"sma_120":5685.83},{"date":"2026-10-01","open":6220,"high":6510,"low":6080,"close":6410,"volume":40120,"rsi_14":81.03,"sma_20":6098.0,"sma_60":5686.67,"sma_120":5689.5},{"date":"2026-10-02","open":6440,"high":6560,"low":6410,"close":6480,"volume":36933,"rsi_14":83.08,"sma_20":6119.5,"sma_60":5707.0,"sma_120":5693.67},{"date":"2026-10-06","open":6480,"high":6500,"low":6350,"close":6490,"volume":19815,"rsi_14":84.62,"sma_20":6143.0,"sma_60":5728.0,"sma_120":5697.83},{"date":"2026-10-07","open":6350,"high":6600,"low":6350,"close":6460,"volume":27150,"rsi_14":80.0,"sma_20":6163.5,"sma_60":5750.5,"sma_120":5702.17},{"date":"2026-10-08","open":6530,"high":6600,"low":6470,"close":6520,"volume":18632,"rsi_14":80.88,"sma_20":6188.5,"sma_60":5773.83,"sma_120":5706.17},{"date":"2026-10-12","open":6520,"high":6750,"low":6350,"close":6500,"volume":20795,"rsi_14":88.71,"sma_20":6209.0,"sma_60":5794.17,"sma_120":5709.42},{"date":"2026-10-13","open":6450,"high":6540,"low":6300,"close":6500,"volume":46133,"rsi_14":88.71,"sma_20":6231.5,"sma_60":5818.33,"sma_120":5711.58},{"date":"2026-10-14","open":6490,"high":6640,"low":6420,"close":6420,"volume":39353,"rsi_14":79.71,"sma_20":6250.0,"sma_60":5839.67,"sma_120":5711.92},{"date":"2026-10-15","open":6480,"high":6500,"low":6010,"close":6420,"volume":17092,"rsi_14":76.67,"sma_20":6269.0,"sma_60":5860.0,"sma_120":5712.5},{"date":"2026-10-16","open":6440,"high":6530,"low":6300,"close":6340,"volume":14310,"rsi_14":63.93,"sma_20":6282.5,"sma_60":5875.83,"sma_120":5711.33},{"date":"2026-10-19","open":6410,"high":6540,"low":6370,"close":6520,"volume":6082,"rsi_14":71.79,"sma_20":6303.5,"sma_60":5898.0,"sma_120":5711.83},{"date":"2026-10-20","open":6530,"high":6560,"low":6310,"close":6360,"volume":7050,"rsi_14":60.22,"sma_20":6320.5,"sma_60":5917.33,"sma_120":5711.08},{"date":"2026-10-21","open":6430,"high":6460,"low":6280,"close":6420,"volume":6252,"rsi_14":62.63,"sma_20":6340.5,"sma_60":5938.5,"sma_120":5711.92},{"date":"2026-10-22","open":6420,"high":6460,"low":6200,"close":6330,"volume":5409,"rsi_14":57.41,"sma_20":6356.5,"sma_60":5956.33,"sma_120":5711.67},{"date":"2026-10-23","open":6433,"high":6433,"low":6077,"close":6110,"volume":12047}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.27,"pbr":0.61,"ttm_eps":null,"close":6928.2979},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.49,"pbr":0.6,"ttm_eps":null,"close":6900.0571},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.23,"pbr":0.53,"ttm_eps":null,"close":6234.5283},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.78,"pbr":0.52,"ttm_eps":null,"close":6098.7842},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.67,"pbr":0.53,"ttm_eps":null,"close":6389.6641},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.27,"pbr":0.48,"ttm_eps":null,"close":5914.5601},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.66,"pbr":0.49,"ttm_eps":null,"close":6070.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.21,"pbr":0.48,"ttm_eps":null,"close":5920.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.62,"pbr":0.42,"ttm_eps":null,"close":5220.0}],"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":"신일제약","phase":"above-fold","symbol_resolved":true}