{"status":"ok","report":{"price_analysis":{"current":5570.0,"change_1d":-1.6,"change_7d":-5.6,"change_30d":-10.3,"high_30d":6490.0,"low_30d":5550.0,"position_in_range":2.0,"support":5644.0,"resistance":6396.0},"summary":"남해화학(025860)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2767.15억. 현재가 5,570원, 전일 대비 -1.6%, 30일 -10.3%. PER 28.1배 / ROE 1.5%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2493.00, 기관 순매수 1.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 28.1배입니다. ROE 1.5%입니다. 시가총액 2767.15억. 매출 1.74조, 영업이익 210.72억.","grade":"C","comment":"PER 28.12배, ROE 1.5%","per":28.12,"pbr":0.5,"roe":1.5,"eps":198.11272482954826,"revenue":1738447173898.0,"operating_income":21072222346.0,"net_income":9713204645.0,"market_cap":276715344150,"profit_margin":0.56,"roa":0.74,"operating_margin":1.21,"gross_margin":8.51,"debt_ratio":1.019922261513716,"total_assets":1121535063571.0,"total_equity":555236745958.0,"total_debt":566298317613.0,"dividend_yield":1.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-106.12)가 시그널선(-69.79)을 하회합니다(데드크로스). 현재가가 SMA20(5939)과 SMA60(5965) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5616~6262 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.310344827586206,"macd":-106.12148182399415,"macd_signal":-69.78950121612199,"sma_20":5939.0,"sma_60":5965.333333333333,"bb_upper":6261.670110174463,"bb_lower":5616.329889825537,"atr_14":170.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2493.00, 기관 순매수 1.10만. 30일 누적: 외국인 21.35만, 기관 17.29만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2493.0,"institutional_flow":10974.0,"data":[{"date":"2026-10-23","foreign_net":25689.0,"institution_net":-15669.0,"retail_net":-10020.0},{"date":"2026-10-22","foreign_net":-20543.0,"institution_net":6416.0,"retail_net":14127.0},{"date":"2026-10-21","foreign_net":4799.0,"institution_net":19654.0,"retail_net":-24453.0},{"date":"2026-10-20","foreign_net":-12439.0,"institution_net":223.0,"retail_net":12216.0},{"date":"2026-10-19","foreign_net":4987.0,"institution_net":350.0,"retail_net":-5337.0},{"date":"2026-10-16","foreign_net":52442.0,"institution_net":-95.0,"retail_net":-52347.0},{"date":"2026-10-15","foreign_net":53264.0,"institution_net":1149.0,"retail_net":-54413.0},{"date":"2026-10-14","foreign_net":19789.0,"institution_net":23502.0,"retail_net":-43291.0},{"date":"2026-10-13","foreign_net":49370.0,"institution_net":16566.0,"retail_net":-65936.0},{"date":"2026-10-12","foreign_net":60377.0,"institution_net":-2768.0,"retail_net":-57609.0},{"date":"2026-10-08","foreign_net":-18816.0,"institution_net":-1799.0,"retail_net":20615.0},{"date":"2026-10-07","foreign_net":28813.0,"institution_net":-184.0,"retail_net":-28629.0},{"date":"2026-10-06","foreign_net":17545.0,"institution_net":80.0,"retail_net":-17625.0},{"date":"2026-10-02","foreign_net":1898.0,"institution_net":-7019.0,"retail_net":5121.0},{"date":"2026-10-01","foreign_net":6565.0,"institution_net":95.0,"retail_net":-6660.0},{"date":"2026-09-30","foreign_net":64538.0,"institution_net":126.0,"retail_net":-64664.0},{"date":"2026-09-29","foreign_net":-10381.0,"institution_net":30032.0,"retail_net":-19651.0},{"date":"2026-09-28","foreign_net":43303.0,"institution_net":28102.0,"retail_net":-71405.0},{"date":"2026-09-23","foreign_net":-46578.0,"institution_net":-50650.0,"retail_net":97228.0},{"date":"2026-09-22","foreign_net":20367.0,"institution_net":34935.0,"retail_net":-55302.0},{"date":"2026-09-21","foreign_net":-52534.0,"institution_net":-25.0,"retail_net":52559.0},{"date":"2026-09-18","foreign_net":48286.0,"institution_net":31178.0,"retail_net":-79464.0},{"date":"2026-09-17","foreign_net":11164.0,"institution_net":-574.0,"retail_net":-10590.0},{"date":"2026-09-16","foreign_net":-44174.0,"institution_net":60718.0,"retail_net":-16544.0},{"date":"2026-09-15","foreign_net":2852.0,"institution_net":1509.0,"retail_net":-4361.0},{"date":"2026-09-14","foreign_net":33866.0,"institution_net":175.0,"retail_net":-34041.0},{"date":"2026-09-11","foreign_net":-64974.0,"institution_net":120.0,"retail_net":64854.0},{"date":"2026-09-10","foreign_net":-253413.0,"institution_net":156.0,"retail_net":253257.0},{"date":"2026-09-09","foreign_net":20874.0,"institution_net":-44.0,"retail_net":-20830.0},{"date":"2026-09-08","foreign_net":166586.0,"institution_net":-3370.0,"retail_net":-163216.0}],"periods":{"d1":{"foreign_net":25689.0,"institution_net":-15669.0,"retail_net":-10020.0},"d3":{"foreign_net":9945.0,"institution_net":10401.0,"retail_net":-20346.0},"d7":{"foreign_net":108199.0,"institution_net":12028.0,"retail_net":-120227.0},"d14":{"foreign_net":267175.0,"institution_net":40406.0,"retail_net":-307581.0},"d30":{"foreign_net":213522.0,"institution_net":172889.0,"retail_net":-386411.0}}},"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 28.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 +2.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.4,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":98.4,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.3,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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":"D","percentile":42,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":2.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 28.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.4%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.02,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":28.12,"current_pbr":0.5,"per_5y_high":33.97,"per_5y_low":5.55,"per_5y_avg":13.68,"per_percentile":75.0,"pbr_5y_high":1.16,"pbr_5y_low":0.82,"pbr_5y_avg":0.96,"pbr_percentile":0.0,"per_5y_median":8.41,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q3","per":8.92,"pbr":0.94},{"quarter":"2024-Q4","per":6.34,"pbr":0.9},{"quarter":"2025-Q1","per":6.45,"pbr":0.89},{"quarter":"2025-Q2","per":7.91,"pbr":1.11},{"quarter":"2025-Q3","per":5.55,"pbr":0.92},{"quarter":"2025-Q4","per":11.36,"pbr":0.96},{"quarter":"2026-Q1","per":33.97,"pbr":1.16},{"quarter":"2026-Q2","per":28.92,"pbr":0.82},{"quarter":"현재","per":28.12,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":6400.3315,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6048.7485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6127.688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7726.2153,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6561.856,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5730.0,"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":"Basic Materials","industry":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":8.92,"eps":717.7353,"close":6400.33,"source":"reported"},{"date":"2024-10","per":8.86,"eps":717.7353,"close":6361.36,"source":"reported"},{"date":"2024-11","per":8.62,"eps":717.7353,"close":6186.01,"source":"reported"},{"date":"2024-12","per":6.34,"eps":954.3042,"close":6048.75,"source":"reported"},{"date":"2025-01","per":6.63,"eps":954.3042,"close":6325.04,"source":"reported"},{"date":"2025-02","per":6.65,"eps":954.3042,"close":6344.77,"source":"reported"},{"date":"2025-03","per":6.45,"eps":950.2788,"close":6127.69,"source":"reported"},{"date":"2025-04","per":7.08,"eps":950.2788,"close":6729.6,"source":"reported"},{"date":"2025-05","per":7.5,"eps":950.2788,"close":7124.3,"source":"reported"},{"date":"2025-06","per":7.91,"eps":976.9373,"close":7726.22,"source":"reported"},{"date":"2025-07","per":7.63,"eps":976.9373,"close":7449.93,"source":"reported"},{"date":"2025-08","per":7.09,"eps":976.9373,"close":6926.95,"source":"reported"},{"date":"2025-09","per":5.55,"eps":1182.404,"close":6561.86,"source":"reported"},{"date":"2025-10","per":5.38,"eps":1182.404,"close":6364.51,"source":"reported"},{"date":"2025-11","per":5.49,"eps":1182.404,"close":6492.78,"source":"reported"},{"date":"2025-12","per":11.36,"eps":586.4388,"close":6660.0,"source":"reported"},{"date":"2026-01","per":11.7,"eps":586.4388,"close":6860.0,"source":"reported"},{"date":"2026-02","per":12.57,"eps":586.4388,"close":7370.0,"source":"reported"},{"date":"2026-03","per":33.97,"eps":235.2193,"close":7990.0,"source":"reported"},{"date":"2026-04","per":49.91,"eps":235.2193,"close":11740.0,"source":"reported"},{"date":"2026-05","per":29.76,"eps":235.2193,"close":7000.0,"source":"reported"},{"date":"2026-06","per":28.92,"eps":198.1127,"close":5730.0,"source":"reported"},{"date":"2026-07","per":27.46,"eps":198.1127,"close":5440.0,"source":"reported"},{"date":"2026-08","per":31.85,"eps":198.1127,"close":6310.0,"source":"reported"},{"date":"2026-09","per":30.69,"eps":198.1127,"close":6080.0,"source":"reported"},{"date":"2026-10","per":28.27,"eps":198.1127,"close":5600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.48,"std":12.15,"upper_1sd":27.63,"lower_1sd":3.33,"current":28.27,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 28%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":28.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.63,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.0,"summary":"배당수익률 1.00%","metrics":[{"name":"배당수익률","value":1.0,"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":"28.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:54.142402+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.015015834403421609,"dividend_yield":null,"eps":167.82,"revenue":504927562927.0,"operating_income":12919837127.0,"net_income":8337343032.0,"market_cap":null,"profit_margin":0.016511958633570124,"operating_margin":0.025587506160498288,"roa":0.007433867475755648,"gross_margin":0.08513568663554005,"total_equity":555236745958.0,"total_assets":1121535063571.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.26,"pbr":0.78,"roe":-0.004596707389576216,"dividend_yield":1.0,"eps":-54.73,"revenue":492954552649.0,"operating_income":-120803093.0,"net_income":-2508876804.0,"market_cap":445100000000.0,"profit_margin":-0.005089468776620476,"operating_margin":-0.00024505929066044314,"roa":-0.002773599780057928,"gross_margin":0.05421846208616047,"total_equity":545798675306.0,"total_assets":904556173547.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.010487887882477918,"dividend_yield":null,"eps":-126.44405231061025,"revenue":380234879287.0,"operating_income":-7419474229.0,"net_income":-5795847380.0,"market_cap":null,"profit_margin":-0.015242808315923364,"operating_margin":-0.019512871209797156,"roa":-0.007028848823199933,"gross_margin":0.0398119435765228,"total_equity":552622934660.0,"total_assets":824579888654.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01713308409962695,"dividend_yield":null,"eps":211.4667771401585,"revenue":360330179035.0,"operating_income":15692662541.0,"net_income":9680585797.0,"market_cap":null,"profit_margin":0.02686587568914036,"operating_margin":0.04355078606800715,"roa":0.011504653244047135,"gross_margin":0.11089318956300559,"total_equity":565022954461.0,"total_assets":841449593625.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016923774824906954,"dividend_yield":null,"eps":204.92656753788557,"revenue":426192850901.0,"operating_income":14154118354.0,"net_income":9398489198.0,"market_cap":null,"profit_margin":0.022052198149572357,"operating_margin":0.033210595447758576,"roa":0.009689473227702566,"gross_margin":0.10231104781044015,"total_equity":555342368664.0,"total_assets":969969055813.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.025052334119924958,"dividend_yield":null,"eps":296.4895019697068,"revenue":437662974980.0,"operating_income":20701305920.0,"net_income":13642514939.0,"market_cap":null,"profit_margin":0.031171279543633832,"operating_margin":0.047299650880785596,"roa":0.016000042019802072,"gross_margin":0.10378228634276328,"total_equity":544560633500.0,"total_assets":852654944413.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04024571890080369,"dividend_yield":null,"eps":469.52120139130767,"revenue":375516989821.0,"operating_income":2527003424.0,"net_income":21521559735.0,"market_cap":null,"profit_margin":0.057311813628615885,"operating_margin":0.006729398382759093,"roa":0.027811726986360873,"gross_margin":0.06973865520567583,"total_equity":534754014161.0,"total_assets":773830396996.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":6.0,"revenue":323803517480.0,"operating_income":1332032584.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.004113706343793113,"roa":null,"gross_margin":0.06862323170214624,"total_equity":539262960981.0,"total_assets":842811277598.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01513778070347067,"dividend_yield":null,"eps":178.26805083235558,"revenue":405298602524.0,"operating_income":12342387503.0,"net_income":8171316851.0,"market_cap":null,"profit_margin":0.020161226315889236,"operating_margin":0.030452578484449964,"roa":0.00935090647277583,"gross_margin":0.10621824573266513,"total_equity":539796223176.0,"total_assets":873852911992.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02599776030263172,"dividend_yield":null,"eps":300.5149721375814,"revenue":414490002062.0,"operating_income":20062446392.0,"net_income":13784648677.0,"market_cap":null,"profit_margin":0.03325689065701052,"operating_margin":0.04840272694683485,"roa":0.016818664289385783,"gross_margin":0.11275820185648046,"total_equity":530224469975.0,"total_assets":819604246795.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02056142705963386,"dividend_yield":null,"eps":232.9523216393811,"revenue":384713351520.0,"operating_income":-343752346.0,"net_income":10677893332.0,"market_cap":null,"profit_margin":0.027755452962086476,"operating_margin":-0.000893528505423159,"roa":0.012810162872914687,"gross_margin":0.05250945546388143,"total_equity":519316742998.0,"total_assets":833548600274.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":331557053433.0,"operating_income":2130342756.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.006425267488482168,"roa":null,"gross_margin":0.07176700233224985,"total_equity":523612192238.0,"total_assets":984544939953.0}],"current_price":5570.0,"change_pct":-1.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8400.0},{"date":"2016-10-25","close":8390.0},{"date":"2016-10-26","close":8230.0},{"date":"2016-10-27","close":8260.0},{"date":"2016-10-28","close":8230.0},{"date":"2016-10-31","close":8150.0},{"date":"2016-11-01","close":8160.0},{"date":"2016-11-02","close":7970.0},{"date":"2016-11-03","close":8260.0},{"date":"2016-11-04","close":8230.0},{"date":"2016-11-07","close":8190.0},{"date":"2016-11-08","close":8230.0},{"date":"2016-11-09","close":8150.0},{"date":"2016-11-10","close":8280.0},{"date":"2016-11-11","close":8280.0},{"date":"2016-11-14","close":8660.0},{"date":"2016-11-15","close":8640.0},{"date":"2016-11-16","close":8740.0},{"date":"2016-11-17","close":8690.0},{"date":"2016-11-18","close":8590.0},{"date":"2016-11-21","close":8400.0},{"date":"2016-11-22","close":8360.0},{"date":"2016-11-23","close":8250.0},{"date":"2016-11-24","close":8020.0},{"date":"2016-11-25","close":7980.0},{"date":"2016-11-28","close":7970.0},{"date":"2016-11-29","close":8020.0},{"date":"2016-11-30","close":8060.0},{"date":"2016-12-01","close":8130.0},{"date":"2016-12-02","close":8000.0},{"date":"2016-12-05","close":7900.0},{"date":"2016-12-06","close":7970.0},{"date":"2016-12-07","close":7970.0},{"date":"2016-12-08","close":8150.0},{"date":"2016-12-09","close":8250.0},{"date":"2016-12-12","close":8280.0},{"date":"2016-12-13","close":8340.0},{"date":"2016-12-14","close":8480.0},{"date":"2016-12-15","close":8600.0},{"date":"2016-12-16","close":8650.0},{"date":"2016-12-19","close":8570.0},{"date":"2016-12-20","close":8550.0},{"date":"2016-12-21","close":8500.0},{"date":"2016-12-22","close":8490.0},{"date":"2016-12-23","close":8400.0},{"date":"2016-12-26","close":8410.0},{"date":"2016-12-27","close":8560.0},{"date":"2016-12-28","close":8530.0},{"date":"2016-12-29","close":8400.0},{"date":"2017-01-02","close":8400.0},{"date":"2017-01-03","close":8410.0},{"date":"2017-01-04","close":8610.0},{"date":"2017-01-05","close":8610.0},{"date":"2017-01-06","close":8920.0},{"date":"2017-01-09","close":8750.0},{"date":"2017-01-10","close":8930.0},{"date":"2017-01-11","close":8900.0},{"date":"2017-01-12","close":8880.0},{"date":"2017-01-13","close":8910.0},{"date":"2017-01-16","close":8850.0},{"date":"2017-01-17","close":8880.0},{"date":"2017-01-18","close":8830.0},{"date":"2017-01-19","close":8720.0},{"date":"2017-01-20","close":8760.0},{"date":"2017-01-23","close":8820.0},{"date":"2017-01-24","close":8800.0},{"date":"2017-01-25","close":8690.0},{"date":"2017-01-26","close":8620.0},{"date":"2017-01-31","close":8650.0},{"date":"2017-02-01","close":8770.0},{"date":"2017-02-02","close":8900.0},{"date":"2017-02-03","close":8800.0},{"date":"2017-02-06","close":8760.0},{"date":"2017-02-07","close":8820.0},{"date":"2017-02-08","close":8820.0},{"date":"2017-02-09","close":8870.0},{"date":"2017-02-10","close":8830.0},{"date":"2017-02-13","close":8820.0},{"date":"2017-02-14","close":8780.0},{"date":"2017-02-15","close":9000.0},{"date":"2017-02-16","close":8880.0},{"date":"2017-02-17","close":8890.0},{"date":"2017-02-20","close":8850.0},{"date":"2017-02-21","close":8940.0},{"date":"2017-02-22","close":8920.0},{"date":"2017-02-23","close":8910.0},{"date":"2017-02-24","close":8900.0},{"date":"2017-02-27","close":8980.0},{"date":"2017-02-28","close":9080.0},{"date":"2017-03-02","close":9060.0},{"date":"2017-03-03","close":9060.0},{"date":"2017-03-06","close":9080.0},{"date":"2017-03-07","close":9300.0},{"date":"2017-03-08","close":9270.0},{"date":"2017-03-09","close":9290.0},{"date":"2017-03-10","close":9300.0},{"date":"2017-03-13","close":9250.0},{"date":"2017-03-14","close":9080.0},{"date":"2017-03-15","close":9080.0},{"date":"2017-03-16","close":9220.0},{"date":"2017-03-17","close":9180.0},{"date":"2017-03-20","close":9160.0},{"date":"2017-03-21","close":9260.0},{"date":"2017-03-22","close":9250.0},{"date":"2017-03-23","close":9250.0},{"date":"2017-03-24","close":9330.0},{"date":"2017-03-27","close":9280.0},{"date":"2017-03-28","close":9130.0},{"date":"2017-03-29","close":9130.0},{"date":"2017-03-30","close":9100.0},{"date":"2017-03-31","close":8980.0},{"date":"2017-04-03","close":9020.0},{"date":"2017-04-04","close":9070.0},{"date":"2017-04-05","close":9150.0},{"date":"2017-04-06","close":9020.0},{"date":"2017-04-07","close":9020.0},{"date":"2017-04-10","close":8850.0},{"date":"2017-04-11","close":8840.0},{"date":"2017-04-12","close":8740.0},{"date":"2017-04-13","close":9090.0},{"date":"2017-04-14","close":9090.0},{"date":"2017-04-17","close":9140.0},{"date":"2017-04-18","close":9170.0},{"date":"2017-04-19","close":9140.0},{"date":"2017-04-20","close":9120.0},{"date":"2017-04-21","close":9160.0},{"date":"2017-04-24","close":9020.0},{"date":"2017-04-25","close":9050.0},{"date":"2017-04-26","close":9040.0},{"date":"2017-04-27","close":9170.0},{"date":"2017-04-28","close":9180.0},{"date":"2017-05-02","close":9430.0},{"date":"2017-05-04","close":9780.0},{"date":"2017-05-08","close":10150.0},{"date":"2017-05-10","close":10150.0},{"date":"2017-05-11","close":10400.0},{"date":"2017-05-12","close":10200.0},{"date":"2017-05-15","close":10200.0},{"date":"2017-05-16","close":10400.0},{"date":"2017-05-17","close":10350.0},{"date":"2017-05-18","close":10350.0},{"date":"2017-05-19","close":10350.0},{"date":"2017-05-22","close":10500.0},{"date":"2017-05-23","close":10400.0},{"date":"2017-05-24","close":10500.0},{"date":"2017-05-25","close":10800.0},{"date":"2017-05-26","close":10950.0},{"date":"2017-05-29","close":10850.0},{"date":"2017-05-30","close":10950.0},{"date":"2017-05-31","close":11100.0},{"date":"2017-06-01","close":11000.0},{"date":"2017-06-02","close":10950.0},{"date":"2017-06-05","close":10950.0},{"date":"2017-06-07","close":10750.0},{"date":"2017-06-08","close":10950.0},{"date":"2017-06-09","close":10850.0},{"date":"2017-06-12","close":10800.0},{"date":"2017-06-13","close":11200.0},{"date":"2017-06-14","close":10900.0},{"date":"2017-06-15","close":10900.0},{"date":"2017-06-16","close":10850.0},{"date":"2017-06-19","close":10800.0},{"date":"2017-06-20","close":10650.0},{"date":"2017-06-21","close":10550.0},{"date":"2017-06-22","close":10600.0},{"date":"2017-06-23","close":10650.0},{"date":"2017-06-26","close":10750.0},{"date":"2017-06-27","close":10600.0},{"date":"2017-06-28","close":10800.0},{"date":"2017-06-29","close":10750.0},{"date":"2017-06-30","close":10800.0},{"date":"2017-07-03","close":10800.0},{"date":"2017-07-04","close":10400.0},{"date":"2017-07-05","close":10450.0},{"date":"2017-07-06","close":10000.0},{"date":"2017-07-07","close":10000.0},{"date":"2017-07-10","close":9670.0},{"date":"2017-07-11","close":9770.0},{"date":"2017-07-12","close":9620.0},{"date":"2017-07-13","close":9650.0},{"date":"2017-07-14","close":9650.0},{"date":"2017-07-17","close":10000.0},{"date":"2017-07-18","close":9930.0},{"date":"2017-07-19","close":10100.0},{"date":"2017-07-20","close":9980.0},{"date":"2017-07-21","close":9990.0},{"date":"2017-07-24","close":10100.0},{"date":"2017-07-25","close":9910.0},{"date":"2017-07-26","close":9970.0},{"date":"2017-07-27","close":9970.0},{"date":"2017-07-28","close":9870.0},{"date":"2017-07-31","close":9780.0},{"date":"2017-08-01","close":9850.0},{"date":"2017-08-02","close":9700.0},{"date":"2017-08-03","close":9570.0},{"date":"2017-08-04","close":9610.0},{"date":"2017-08-07","close":9590.0},{"date":"2017-08-08","close":9630.0},{"date":"2017-08-09","close":9440.0},{"date":"2017-08-10","close":9570.0},{"date":"2017-08-11","close":9510.0},{"date":"2017-08-14","close":9510.0},{"date":"2017-08-16","close":9640.0},{"date":"2017-08-17","close":9670.0},{"date":"2017-08-18","close":9680.0},{"date":"2017-08-21","close":9490.0},{"date":"2017-08-22","close":9450.0},{"date":"2017-08-23","close":9370.0},{"date":"2017-08-24","close":9350.0},{"date":"2017-08-25","close":9360.0},{"date":"2017-08-28","close":9480.0},{"date":"2017-08-29","close":9490.0},{"date":"2017-08-30","close":9430.0},{"date":"2017-08-31","close":9470.0},{"date":"2017-09-01","close":9400.0},{"date":"2017-09-04","close":9400.0},{"date":"2017-09-05","close":9350.0},{"date":"2017-09-06","close":9210.0},{"date":"2017-09-07","close":9130.0},{"date":"2017-09-08","close":9090.0},{"date":"2017-09-11","close":9000.0},{"date":"2017-09-12","close":9010.0},{"date":"2017-09-13","close":9120.0},{"date":"2017-09-14","close":8890.0},{"date":"2017-09-15","close":9440.0},{"date":"2017-09-18","close":9160.0},{"date":"2017-09-19","close":9320.0},{"date":"2017-09-20","close":9110.0},{"date":"2017-09-21","close":9040.0},{"date":"2017-09-22","close":8870.0},{"date":"2017-09-25","close":8890.0},{"date":"2017-09-26","close":8950.0},{"date":"2017-09-27","close":8930.0},{"date":"2017-09-28","close":9000.0},{"date":"2017-09-29","close":8880.0},{"date":"2017-10-10","close":8880.0},{"date":"2017-10-11","close":8910.0},{"date":"2017-10-12","close":8920.0},{"date":"2017-10-13","close":8900.0},{"date":"2017-10-16","close":8890.0},{"date":"2017-10-17","close":8870.0},{"date":"2017-10-18","close":8850.0},{"date":"2017-10-19","close":8950.0},{"date":"2017-10-20","close":8920.0},{"date":"2017-10-23","close":8860.0},{"date":"2017-10-24","close":8910.0},{"date":"2017-10-25","close":8920.0},{"date":"2017-10-26","close":9110.0},{"date":"2017-10-27","close":9160.0},{"date":"2017-10-30","close":9100.0},{"date":"2017-10-31","close":9080.0},{"date":"2017-11-01","close":9170.0},{"date":"2017-11-02","close":9110.0},{"date":"2017-11-03","close":9180.0},{"date":"2017-11-06","close":9110.0},{"date":"2017-11-07","close":9080.0},{"date":"2017-11-08","close":9060.0},{"date":"2017-11-09","close":9060.0},{"date":"2017-11-10","close":9020.0},{"date":"2017-11-13","close":9030.0},{"date":"2017-11-14","close":9030.0},{"date":"2017-11-15","close":8900.0},{"date":"2017-11-16","close":8930.0},{"date":"2017-11-17","close":8900.0},{"date":"2017-11-20","close":8870.0},{"date":"2017-11-21","close":8850.0},{"date":"2017-11-22","close":8620.0},{"date":"2017-11-23","close":8590.0},{"date":"2017-11-24","close":8570.0},{"date":"2017-11-27","close":8680.0},{"date":"2017-11-28","close":8780.0},{"date":"2017-11-29","close":8780.0},{"date":"2017-11-30","close":8790.0},{"date":"2017-12-01","close":8760.0},{"date":"2017-12-04","close":8850.0},{"date":"2017-12-05","close":9010.0},{"date":"2017-12-06","close":8910.0},{"date":"2017-12-07","close":8930.0},{"date":"2017-12-08","close":8730.0},{"date":"2017-12-11","close":8800.0},{"date":"2017-12-12","close":8820.0},{"date":"2017-12-13","close":9030.0},{"date":"2017-12-14","close":9190.0},{"date":"2017-12-15","close":9040.0},{"date":"2017-12-18","close":9140.0},{"date":"2017-12-19","close":9030.0},{"date":"2017-12-20","close":9070.0},{"date":"2017-12-21","close":8960.0},{"date":"2017-12-22","close":9220.0},{"date":"2017-12-26","close":9670.0},{"date":"2017-12-27","close":10050.0},{"date":"2017-12-28","close":10700.0},{"date":"2018-01-02","close":10079.0312},{"date":"2018-01-03","close":10032.5859},{"date":"2018-01-04","close":9939.6904},{"date":"2018-01-05","close":9707.4551},{"date":"2018-01-08","close":9661.0088},{"date":"2018-01-09","close":10125.4795},{"date":"2018-01-10","close":9800.3477},{"date":"2018-01-11","close":9521.666},{"date":"2018-01-12","close":9428.7715},{"date":"2018-01-15","close":10311.2656},{"date":"2018-01-16","close":9986.1377},{"date":"2018-01-17","close":9707.4551},{"date":"2018-01-18","close":9568.1133},{"date":"2018-01-19","close":9661.0088},{"date":"2018-01-22","close":9893.2422},{"date":"2018-01-23","close":9661.0088},{"date":"2018-01-24","close":10125.4795},{"date":"2018-01-25","close":11054.4229},{"date":"2018-01-26","close":11797.5762},{"date":"2018-01-29","close":11658.2344},{"date":"2018-01-30","close":11751.1289},{"date":"2018-01-31","close":11472.4473},{"date":"2018-02-01","close":11844.0234},{"date":"2018-02-02","close":12029.8125},{"date":"2018-02-05","close":11704.6816},{"date":"2018-02-06","close":12122.708},{"date":"2018-02-07","close":11704.6816},{"date":"2018-02-08","close":12354.9424},{"date":"2018-02-09","close":12587.1787},{"date":"2018-02-12","close":12354.9424},{"date":"2018-02-13","close":12401.3896},{"date":"2018-02-14","close":12029.8125},{"date":"2018-02-19","close":12215.6025},{"date":"2018-02-20","close":11983.3643},{"date":"2018-02-21","close":11936.917},{"date":"2018-02-22","close":11704.6816},{"date":"2018-02-23","close":11704.6816},{"date":"2018-02-26","close":11518.8926},{"date":"2018-02-27","close":11704.6816},{"date":"2018-02-28","close":11425.999},{"date":"2018-03-02","close":11425.999},{"date":"2018-03-05","close":11611.7881},{"date":"2018-03-06","close":11379.5537},{"date":"2018-03-07","close":11425.999},{"date":"2018-03-08","close":11007.9756},{"date":"2018-03-09","close":12308.4961},{"date":"2018-03-12","close":12447.8379},{"date":"2018-03-13","close":11611.7881},{"date":"2018-03-14","close":11147.3154},{"date":"2018-03-15","close":11286.6582},{"date":"2018-03-16","close":11425.999},{"date":"2018-03-19","close":11565.3398},{"date":"2018-03-20","close":11518.8926},{"date":"2018-03-21","close":11565.3398},{"date":"2018-03-22","close":11240.2119},{"date":"2018-03-23","close":10775.7393},{"date":"2018-03-26","close":10915.0801},{"date":"2018-03-27","close":10961.5283},{"date":"2018-03-28","close":12308.4961},{"date":"2018-03-29","close":12215.6025},{"date":"2018-03-30","close":13190.9912},{"date":"2018-04-02","close":12680.0723},{"date":"2018-04-03","close":12680.0723},{"date":"2018-04-04","close":12447.8379},{"date":"2018-04-05","close":12447.8379},{"date":"2018-04-06","close":12447.8379},{"date":"2018-04-09","close":12401.3896},{"date":"2018-04-10","close":12122.708},{"date":"2018-04-11","close":11983.3643},{"date":"2018-04-12","close":12169.1543},{"date":"2018-04-13","close":12308.4961},{"date":"2018-04-16","close":13144.5439},{"date":"2018-04-17","close":13144.5439},{"date":"2018-04-18","close":15141.7715},{"date":"2018-04-19","close":17557.0254},{"date":"2018-04-20","close":16488.7383},{"date":"2018-04-23","close":16395.8457},{"date":"2018-04-24","close":15466.9023},{"date":"2018-04-25","close":15559.7949},{"date":"2018-04-26","close":15281.1113},{"date":"2018-04-27","close":15281.1113},{"date":"2018-04-30","close":16953.2109},{"date":"2018-05-02","close":20297.4043},{"date":"2018-05-03","close":16999.6543},{"date":"2018-05-04","close":17510.5801},{"date":"2018-05-08","close":15838.4795},{"date":"2018-05-09","close":15745.584},{"date":"2018-05-10","close":16117.1602},{"date":"2018-05-11","close":17185.4434},{"date":"2018-05-14","close":18300.1777},{"date":"2018-05-15","close":18067.9414},{"date":"2018-05-16","close":16024.2676},{"date":"2018-05-17","close":16117.1602},{"date":"2018-05-18","close":16163.6104},{"date":"2018-05-21","close":15931.3721},{"date":"2018-05-23","close":15699.1377},{"date":"2018-05-24","close":15327.5596},{"date":"2018-05-25","close":13609.0146},{"date":"2018-05-28","close":17649.9199},{"date":"2018-05-29","close":16999.6543},{"date":"2018-05-30","close":17371.2363},{"date":"2018-05-31","close":17371.2363},{"date":"2018-06-01","close":16349.3994},{"date":"2018-06-04","close":16210.0576},{"date":"2018-06-05","close":16395.8457},{"date":"2018-06-07","close":16070.7139},{"date":"2018-06-08","close":16442.291},{"date":"2018-06-11","close":18253.7305},{"date":"2018-06-12","close":16953.2109},{"date":"2018-06-14","close":14909.5361},{"date":"2018-06-15","close":16163.6104},{"date":"2018-06-18","close":15606.2441},{"date":"2018-06-19","close":14955.9824},{"date":"2018-06-20","close":15234.666},{"date":"2018-06-21","close":14955.9824},{"date":"2018-06-22","close":15281.1113},{"date":"2018-06-25","close":15141.7715},{"date":"2018-06-26","close":15095.3242},{"date":"2018-06-27","close":13887.6992},{"date":"2018-06-28","close":13934.1465},{"date":"2018-06-29","close":14305.7217},{"date":"2018-07-02","close":13144.5439},{"date":"2018-07-03","close":13283.8867},{"date":"2018-07-04","close":13469.6738},{"date":"2018-07-05","close":13469.6738},{"date":"2018-07-06","close":13934.1465},{"date":"2018-07-09","close":12819.4131},{"date":"2018-07-10","close":13190.9912},{"date":"2018-07-11","close":13562.5693},{"date":"2018-07-12","close":13934.1465},{"date":"2018-07-13","close":13980.5928},{"date":"2018-07-16","close":14305.7217},{"date":"2018-07-17","close":14305.7217},{"date":"2018-07-18","close":13887.6992},{"date":"2018-07-19","close":13562.5693},{"date":"2018-07-20","close":13144.5439},{"date":"2018-07-23","close":12680.0723},{"date":"2018-07-24","close":13609.0146},{"date":"2018-07-25","close":13330.333},{"date":"2018-07-26","close":14352.168},{"date":"2018-07-27","close":14352.168},{"date":"2018-07-30","close":14491.5107},{"date":"2018-07-31","close":13980.5928},{"date":"2018-08-01","close":14073.4863},{"date":"2018-08-02","close":13934.1465},{"date":"2018-08-03","close":14352.168},{"date":"2018-08-06","close":14027.04},{"date":"2018-08-07","close":14305.7217},{"date":"2018-08-08","close":14119.9346},{"date":"2018-08-09","close":14166.3818},{"date":"2018-08-10","close":14352.168},{"date":"2018-08-13","close":13655.4629},{"date":"2018-08-14","close":14073.4863},{"date":"2018-08-16","close":13794.8047},{"date":"2018-08-17","close":13841.252},{"date":"2018-08-20","close":13562.5693},{"date":"2018-08-21","close":14027.04},{"date":"2018-08-22","close":13887.6992},{"date":"2018-08-23","close":13934.1465},{"date":"2018-08-24","close":13887.6992},{"date":"2018-08-27","close":13190.9912},{"date":"2018-08-28","close":13005.2012},{"date":"2018-08-29","close":12865.8613},{"date":"2018-08-30","close":12819.4131},{"date":"2018-08-31","close":12633.625},{"date":"2018-09-03","close":12772.9648},{"date":"2018-09-04","close":13051.6494},{"date":"2018-09-05","close":12958.7559},{"date":"2018-09-06","close":12587.1787},{"date":"2018-09-07","close":12958.7559},{"date":"2018-09-10","close":13794.8047},{"date":"2018-09-11","close":13887.6992},{"date":"2018-09-12","close":14119.9346},{"date":"2018-09-13","close":14212.8291},{"date":"2018-09-14","close":14259.2744},{"date":"2018-09-17","close":14027.04},{"date":"2018-09-18","close":13841.252},{"date":"2018-09-19","close":13190.9912},{"date":"2018-09-20","close":13098.0947},{"date":"2018-09-21","close":13283.8867},{"date":"2018-09-27","close":12912.3076},{"date":"2018-09-28","close":12772.9648},{"date":"2018-10-01","close":12726.5186},{"date":"2018-10-02","close":12680.0723},{"date":"2018-10-04","close":12819.4131},{"date":"2018-10-05","close":12401.3896},{"date":"2018-10-08","close":12354.9424},{"date":"2018-10-10","close":11379.5537},{"date":"2018-10-11","close":10729.292},{"date":"2018-10-12","close":10868.6338},{"date":"2018-10-15","close":10404.1631},{"date":"2018-10-16","close":10682.8447},{"date":"2018-10-17","close":11240.2119},{"date":"2018-10-18","close":11054.4229},{"date":"2018-10-19","close":10961.5283},{"date":"2018-10-22","close":10775.7393},{"date":"2018-10-23","close":10404.1631},{"date":"2018-10-24","close":9893.2422},{"date":"2018-10-25","close":9661.0088},{"date":"2018-10-26","close":9289.4316},{"date":"2018-10-29","close":8945.7227},{"date":"2018-10-30","close":9335.877},{"date":"2018-10-31","close":9335.877},{"date":"2018-11-01","close":9382.3242},{"date":"2018-11-02","close":9939.6904},{"date":"2018-11-05","close":9986.1377},{"date":"2018-11-06","close":10032.5859},{"date":"2018-11-07","close":9893.2422},{"date":"2018-11-08","close":10311.2656},{"date":"2018-11-09","close":10218.373},{"date":"2018-11-12","close":10125.4795},{"date":"2018-11-13","close":10589.9502},{"date":"2018-11-14","close":10404.1631},{"date":"2018-11-15","close":10543.5029},{"date":"2018-11-16","close":10450.6094},{"date":"2018-11-19","close":10775.7393},{"date":"2018-11-20","close":10729.292},{"date":"2018-11-21","close":10822.1865},{"date":"2018-11-22","close":10589.9502},{"date":"2018-11-23","close":10636.3984},{"date":"2018-11-26","close":10682.8447},{"date":"2018-11-27","close":10636.3984},{"date":"2018-11-28","close":10729.292},{"date":"2018-11-29","close":10589.9502},{"date":"2018-11-30","close":10729.292},{"date":"2018-12-03","close":11240.2119},{"date":"2018-12-04","close":11565.3398},{"date":"2018-12-05","close":11425.999},{"date":"2018-12-06","close":11100.8701},{"date":"2018-12-07","close":11565.3398},{"date":"2018-12-10","close":11100.8701},{"date":"2018-12-11","close":10682.8447},{"date":"2018-12-12","close":10543.5029},{"date":"2018-12-13","close":10822.1865},{"date":"2018-12-14","close":10961.5283},{"date":"2018-12-17","close":10543.5029},{"date":"2018-12-18","close":10497.0566},{"date":"2018-12-19","close":10636.3984},{"date":"2018-12-20","close":10729.292},{"date":"2018-12-21","close":10589.9502},{"date":"2018-12-24","close":10682.8447},{"date":"2018-12-26","close":10357.7148},{"date":"2018-12-27","close":10730.9658},{"date":"2018-12-28","close":10730.9658},{"date":"2019-01-02","close":10590.9961},{"date":"2019-01-03","close":10730.9658},{"date":"2019-01-04","close":10451.0273},{"date":"2019-01-07","close":10497.6826},{"date":"2019-01-08","close":11244.1865},{"date":"2019-01-09","close":11570.7803},{"date":"2019-01-10","close":11477.4678},{"date":"2019-01-11","close":12270.627},{"date":"2019-01-14","close":13250.4092},{"date":"2019-01-15","close":12970.4707},{"date":"2019-01-16","close":13390.3799},{"date":"2019-01-17","close":13063.7832},{"date":"2019-01-18","close":13250.4092},{"date":"2019-01-21","close":13110.4404},{"date":"2019-01-22","close":12923.8145},{"date":"2019-01-23","close":13017.127},{"date":"2019-01-24","close":13110.4404},{"date":"2019-01-25","close":12970.4707},{"date":"2019-01-28","close":12830.502},{"date":"2019-01-29","close":12690.5322},{"date":"2019-01-30","close":13110.4404},{"date":"2019-01-31","close":13110.4404},{"date":"2019-02-01","close":13623.6611},{"date":"2019-02-07","close":13716.9746},{"date":"2019-02-08","close":13903.5996},{"date":"2019-02-11","close":13343.7227},{"date":"2019-02-12","close":12970.4707},{"date":"2019-02-13","close":13063.7832},{"date":"2019-02-14","close":13063.7832},{"date":"2019-02-15","close":12877.1572},{"date":"2019-02-18","close":12690.5322},{"date":"2019-02-19","close":12970.4707},{"date":"2019-02-20","close":12737.1895},{"date":"2019-02-21","close":12643.8779},{"date":"2019-02-22","close":12923.8145},{"date":"2019-02-25","close":12550.5645},{"date":"2019-02-26","close":12923.8145},{"date":"2019-02-27","close":13017.127},{"date":"2019-02-28","close":11337.498},{"date":"2019-03-04","close":10964.249},{"date":"2019-03-05","close":11290.8428},{"date":"2019-03-06","close":11150.875},{"date":"2019-03-07","close":10730.9658},{"date":"2019-03-08","close":10451.0273},{"date":"2019-03-11","close":10311.0576},{"date":"2019-03-12","close":10544.3408},{"date":"2019-03-13","close":10451.0273},{"date":"2019-03-14","close":10684.3096},{"date":"2019-03-15","close":10124.4316},{"date":"2019-03-18","close":10451.0273},{"date":"2019-03-19","close":10544.3408},{"date":"2019-03-20","close":10357.7148},{"date":"2019-03-21","close":10171.0898},{"date":"2019-03-22","close":10124.4316},{"date":"2019-03-25","close":10077.7764},{"date":"2019-03-26","close":10031.1201},{"date":"2019-03-27","close":9984.4639},{"date":"2019-03-28","close":9937.8066},{"date":"2019-03-29","close":10404.3711},{"date":"2019-04-01","close":10684.3096},{"date":"2019-04-02","close":10684.3096},{"date":"2019-04-03","close":10824.2783},{"date":"2019-04-04","close":10684.3096},{"date":"2019-04-05","close":10870.9346},{"date":"2019-04-08","close":10824.2783},{"date":"2019-04-09","close":10777.623},{"date":"2019-04-10","close":10870.9346},{"date":"2019-04-11","close":11104.2178},{"date":"2019-04-12","close":10684.3096},{"date":"2019-04-15","close":10684.3096},{"date":"2019-04-16","close":10637.6533},{"date":"2019-04-17","close":10451.0273},{"date":"2019-04-18","close":10171.0898},{"date":"2019-04-19","close":10357.7148},{"date":"2019-04-22","close":10264.4014},{"date":"2019-04-23","close":10311.0576},{"date":"2019-04-24","close":10171.0898},{"date":"2019-04-25","close":10077.7764},{"date":"2019-04-26","close":10077.7764},{"date":"2019-04-29","close":10077.7764},{"date":"2019-04-30","close":10031.1201},{"date":"2019-05-02","close":10077.7764},{"date":"2019-05-03","close":10077.7764},{"date":"2019-05-07","close":9937.8066},{"date":"2019-05-08","close":10544.3408},{"date":"2019-05-09","close":10497.6826},{"date":"2019-05-10","close":10031.1201},{"date":"2019-05-13","close":9797.8379},{"date":"2019-05-14","close":9704.5254},{"date":"2019-05-15","close":9844.4951},{"date":"2019-05-16","close":9891.1514},{"date":"2019-05-17","close":10264.4014},{"date":"2019-05-20","close":9984.4639},{"date":"2019-05-21","close":9797.8379},{"date":"2019-05-22","close":9797.8379},{"date":"2019-05-23","close":9564.5566},{"date":"2019-05-24","close":9424.5869},{"date":"2019-05-27","close":9377.9307},{"date":"2019-05-28","close":9471.2432},{"date":"2019-05-29","close":9331.2754},{"date":"2019-05-30","close":9116.6553},{"date":"2019-05-31","close":9153.9795},{"date":"2019-06-03","close":9060.668},{"date":"2019-06-04","close":9135.3193},{"date":"2019-06-05","close":9228.6299},{"date":"2019-06-07","close":9471.2432},{"date":"2019-06-10","close":9611.2129},{"date":"2019-06-11","close":9891.1514},{"date":"2019-06-12","close":9844.4951},{"date":"2019-06-13","close":10031.1201},{"date":"2019-06-14","close":10031.1201},{"date":"2019-06-17","close":10124.4316},{"date":"2019-06-18","close":10077.7764},{"date":"2019-06-19","close":10451.0273},{"date":"2019-06-20","close":10357.7148},{"date":"2019-06-21","close":10171.0898},{"date":"2019-06-24","close":10497.6826},{"date":"2019-06-25","close":10264.4014},{"date":"2019-06-26","close":10264.4014},{"date":"2019-06-27","close":10124.4316},{"date":"2019-06-28","close":10077.7764},{"date":"2019-07-01","close":10451.0273},{"date":"2019-07-02","close":10451.0273},{"date":"2019-07-03","close":10217.7451},{"date":"2019-07-04","close":10217.7451},{"date":"2019-07-05","close":10124.4316},{"date":"2019-07-08","close":9564.5566},{"date":"2019-07-09","close":9331.2754},{"date":"2019-07-10","close":9377.9307},{"date":"2019-07-11","close":9751.1816},{"date":"2019-07-12","close":9657.8691},{"date":"2019-07-15","close":9471.2432},{"date":"2019-07-16","close":9471.2432},{"date":"2019-07-17","close":9256.624},{"date":"2019-07-18","close":9153.9795},{"date":"2019-07-19","close":9256.624},{"date":"2019-07-22","close":9209.9678},{"date":"2019-07-23","close":9219.2998},{"date":"2019-07-24","close":9144.6494},{"date":"2019-07-25","close":8818.0537},{"date":"2019-07-26","close":8510.1221},{"date":"2019-07-29","close":8108.877},{"date":"2019-07-30","close":8220.8545},{"date":"2019-07-31","close":8463.4648},{"date":"2019-08-01","close":8267.5098},{"date":"2019-08-02","close":8267.5098},{"date":"2019-08-05","close":7866.2651},{"date":"2019-08-06","close":7595.6577},{"date":"2019-08-07","close":7595.6577},{"date":"2019-08-08","close":7819.6079},{"date":"2019-08-09","close":7912.9199},{"date":"2019-08-12","close":8108.877},{"date":"2019-08-13","close":8034.2271},{"date":"2019-08-14","close":8202.1904},{"date":"2019-08-16","close":8090.2144},{"date":"2019-08-19","close":8388.8154},{"date":"2019-08-20","close":8426.1416},{"date":"2019-08-21","close":8426.1416},{"date":"2019-08-22","close":8379.4854},{"date":"2019-08-23","close":8220.8545},{"date":"2019-08-26","close":8071.5527},{"date":"2019-08-27","close":8108.877},{"date":"2019-08-28","close":8146.2026},{"date":"2019-08-29","close":8174.1968},{"date":"2019-08-30","close":8248.8457},{"date":"2019-09-02","close":8230.1836},{"date":"2019-09-03","close":8258.1777},{"date":"2019-09-04","close":8211.5234},{"date":"2019-09-05","close":8370.1533},{"date":"2019-09-06","close":8351.4912},{"date":"2019-09-09","close":8220.8545},{"date":"2019-09-10","close":8566.1104},{"date":"2019-09-11","close":8603.4346},{"date":"2019-09-16","close":9023.3428},{"date":"2019-09-17","close":8967.3545},{"date":"2019-09-18","close":9069.998},{"date":"2019-09-19","close":8976.6875},{"date":"2019-09-20","close":8967.3545},{"date":"2019-09-23","close":9088.6611},{"date":"2019-09-24","close":9004.6807},{"date":"2019-09-25","close":8622.0977},{"date":"2019-09-26","close":8584.7725},{"date":"2019-09-27","close":8547.4473},{"date":"2019-09-30","close":8454.1357},{"date":"2019-10-01","close":8510.1221},{"date":"2019-10-02","close":8519.4531},{"date":"2019-10-04","close":8491.459},{"date":"2019-10-07","close":8062.2212},{"date":"2019-10-08","close":8146.2026},{"date":"2019-10-10","close":8071.5527},{"date":"2019-10-11","close":8080.8828},{"date":"2019-10-14","close":8239.5156},{"date":"2019-10-15","close":8239.5156},{"date":"2019-10-16","close":8323.4971},{"date":"2019-10-17","close":8295.5029},{"date":"2019-10-18","close":8267.5098},{"date":"2019-10-21","close":8118.2095},{"date":"2019-10-22","close":8146.2026},{"date":"2019-10-23","close":7996.9019},{"date":"2019-10-24","close":7922.251},{"date":"2019-10-25","close":7866.2651},{"date":"2019-10-28","close":7847.6016},{"date":"2019-10-29","close":7875.5952},{"date":"2019-10-30","close":7754.2891},{"date":"2019-10-31","close":7744.958},{"date":"2019-11-01","close":7744.958},{"date":"2019-11-04","close":7931.5835},{"date":"2019-11-05","close":8006.2324},{"date":"2019-11-06","close":8062.2212},{"date":"2019-11-07","close":8174.1968},{"date":"2019-11-08","close":8230.1836},{"date":"2019-11-11","close":8118.2095},{"date":"2019-11-12","close":7968.9092},{"date":"2019-11-13","close":7894.2578},{"date":"2019-11-14","close":8024.8975},{"date":"2019-11-15","close":8099.5459},{"date":"2019-11-18","close":8211.5234},{"date":"2019-11-19","close":8024.8975},{"date":"2019-11-20","close":7884.9272},{"date":"2019-11-21","close":7754.2891},{"date":"2019-11-22","close":7688.9707},{"date":"2019-11-25","close":7772.9521},{"date":"2019-11-26","close":7968.9092},{"date":"2019-11-27","close":7744.958},{"date":"2019-11-28","close":7660.9766},{"date":"2019-11-29","close":7623.6504},{"date":"2019-12-02","close":7530.3384},{"date":"2019-12-03","close":7549.001},{"date":"2019-12-04","close":7455.6885},{"date":"2019-12-05","close":7381.0386},{"date":"2019-12-06","close":7437.0254},{"date":"2019-12-09","close":7371.7065},{"date":"2019-12-10","close":7362.3755},{"date":"2019-12-11","close":7381.0386},{"date":"2019-12-12","close":7595.6577},{"date":"2019-12-13","close":7604.9888},{"date":"2019-12-16","close":7651.6445},{"date":"2019-12-17","close":7632.9824},{"date":"2019-12-18","close":7614.3198},{"date":"2019-12-19","close":7698.3018},{"date":"2019-12-20","close":7744.958},{"date":"2019-12-23","close":7614.3198},{"date":"2019-12-24","close":7576.9956},{"date":"2019-12-26","close":7679.6387},{"date":"2019-12-27","close":7660.8394},{"date":"2019-12-30","close":7670.2393},{"date":"2020-01-02","close":7632.6401},{"date":"2020-01-03","close":7660.8394},{"date":"2020-01-06","close":7604.4409},{"date":"2020-01-07","close":7566.8418},{"date":"2020-01-08","close":7228.4487},{"date":"2020-01-09","close":7435.2441},{"date":"2020-01-10","close":7548.041},{"date":"2020-01-13","close":7736.0376},{"date":"2020-01-14","close":7698.4385},{"date":"2020-01-15","close":7764.2373},{"date":"2020-01-16","close":7726.6377},{"date":"2020-01-17","close":7670.2393},{"date":"2020-01-20","close":7660.8394},{"date":"2020-01-21","close":7613.8403},{"date":"2020-01-22","close":7679.6387},{"date":"2020-01-23","close":7642.0396},{"date":"2020-01-28","close":7388.2451},{"date":"2020-01-29","close":7416.4448},{"date":"2020-01-30","close":7378.8452},{"date":"2020-01-31","close":7284.8477},{"date":"2020-02-03","close":7125.0508},{"date":"2020-02-04","close":7313.0464},{"date":"2020-02-05","close":7313.0464},{"date":"2020-02-06","close":7642.0396},{"date":"2020-02-07","close":7717.2388},{"date":"2020-02-10","close":7698.4385},{"date":"2020-02-11","close":7736.0376},{"date":"2020-02-12","close":7679.6387},{"date":"2020-02-13","close":7576.2417},{"date":"2020-02-14","close":7557.4414},{"date":"2020-02-17","close":7482.2437},{"date":"2020-02-18","close":7369.4458},{"date":"2020-02-19","close":7275.4482},{"date":"2020-02-20","close":7219.0488},{"date":"2020-02-21","close":7059.252},{"date":"2020-02-24","close":6683.2603},{"date":"2020-02-25","close":6777.2578},{"date":"2020-02-26","close":6730.2593},{"date":"2020-02-27","close":6673.8599},{"date":"2020-02-28","close":6523.4634},{"date":"2020-03-02","close":6514.064},{"date":"2020-03-03","close":6589.2622},{"date":"2020-03-04","close":6664.46},{"date":"2020-03-05","close":6814.8574},{"date":"2020-03-06","close":6730.2593},{"date":"2020-03-09","close":6730.2593},{"date":"2020-03-10","close":6485.8633},{"date":"2020-03-11","close":6307.2681},{"date":"2020-03-12","close":6160.0},{"date":"2020-03-13","close":5386.0879},{"date":"2020-03-16","close":5395.4868},{"date":"2020-03-17","close":5339.0884},{"date":"2020-03-18","close":5028.895},{"date":"2020-03-19","close":4239.311},{"date":"2020-03-20","close":4681.1016},{"date":"2020-03-23","close":4413.2075},{"date":"2020-03-24","close":4746.9009},{"date":"2020-03-25","close":5357.8877},{"date":"2020-03-26","close":5357.8877},{"date":"2020-03-27","close":5451.8857},{"date":"2020-03-30","close":5517.6836},{"date":"2020-03-31","close":6570.4619},{"date":"2020-04-01","close":6269.6685},{"date":"2020-04-02","close":6504.6636},{"date":"2020-04-03","close":6532.8623},{"date":"2020-04-06","close":6739.6587},{"date":"2020-04-07","close":7049.8525},{"date":"2020-04-08","close":6918.2554},{"date":"2020-04-09","close":7059.252},{"date":"2020-04-10","close":7012.2534},{"date":"2020-04-13","close":6908.856},{"date":"2020-04-14","close":7087.4512},{"date":"2020-04-16","close":7472.8438},{"date":"2020-04-17","close":7416.4448},{"date":"2020-04-20","close":7651.4399},{"date":"2020-04-21","close":7341.2456},{"date":"2020-04-22","close":7444.644},{"date":"2020-04-23","close":7388.2451},{"date":"2020-04-24","close":7200.2485},{"date":"2020-04-27","close":7256.6479},{"date":"2020-04-28","close":7284.8477},{"date":"2020-04-29","close":7322.4478},{"date":"2020-05-04","close":7237.8481},{"date":"2020-05-06","close":7303.647},{"date":"2020-05-07","close":7313.0464},{"date":"2020-05-08","close":7407.0444},{"date":"2020-05-11","close":7284.8477},{"date":"2020-05-12","close":7106.251},{"date":"2020-05-13","close":7078.0518},{"date":"2020-05-14","close":6965.2544},{"date":"2020-05-15","close":6974.6543},{"date":"2020-05-18","close":7049.8525},{"date":"2020-05-19","close":7237.8481},{"date":"2020-05-20","close":7247.248},{"date":"2020-05-21","close":7275.4482},{"date":"2020-05-22","close":7237.8481},{"date":"2020-05-25","close":7219.0488},{"date":"2020-05-26","close":7407.0444},{"date":"2020-05-27","close":7416.4448},{"date":"2020-05-28","close":7472.8438},{"date":"2020-05-29","close":7378.8452},{"date":"2020-06-01","close":7472.8438},{"date":"2020-06-02","close":7491.6426},{"date":"2020-06-03","close":7548.041},{"date":"2020-06-04","close":7736.0376},{"date":"2020-06-05","close":7717.2388},{"date":"2020-06-08","close":7472.8438},{"date":"2020-06-09","close":7435.2441},{"date":"2020-06-10","close":7378.8452},{"date":"2020-06-11","close":7425.8447},{"date":"2020-06-12","close":7190.8496},{"date":"2020-06-15","close":6598.6616},{"date":"2020-06-16","close":6993.4526},{"date":"2020-06-17","close":6777.2578},{"date":"2020-06-18","close":6786.6577},{"date":"2020-06-19","close":6777.2578},{"date":"2020-06-22","close":6720.8594},{"date":"2020-06-23","close":6655.061},{"date":"2020-06-24","close":6937.0547},{"date":"2020-06-25","close":6739.6587},{"date":"2020-06-26","close":6767.8589},{"date":"2020-06-29","close":6824.2573},{"date":"2020-06-30","close":6880.6558},{"date":"2020-07-01","close":7049.8525},{"date":"2020-07-02","close":7143.8511},{"date":"2020-07-03","close":7341.2456},{"date":"2020-07-06","close":7472.8438},{"date":"2020-07-07","close":7237.8481},{"date":"2020-07-08","close":7397.645},{"date":"2020-07-09","close":7266.0479},{"date":"2020-07-10","close":7059.252},{"date":"2020-07-13","close":7087.4512},{"date":"2020-07-14","close":7068.6519},{"date":"2020-07-15","close":7181.4497},{"date":"2020-07-16","close":7200.2485},{"date":"2020-07-17","close":7181.4497},{"date":"2020-07-20","close":7143.8511},{"date":"2020-07-21","close":7275.4482},{"date":"2020-07-22","close":7350.6455},{"date":"2020-07-23","close":7341.2456},{"date":"2020-07-24","close":7463.4438},{"date":"2020-07-27","close":7548.041},{"date":"2020-07-28","close":7425.8447},{"date":"2020-07-29","close":7350.6455},{"date":"2020-07-30","close":7313.0464},{"date":"2020-07-31","close":7256.6479},{"date":"2020-08-03","close":7529.2427},{"date":"2020-08-04","close":7557.4414},{"date":"2020-08-05","close":7435.2441},{"date":"2020-08-06","close":7971.0327},{"date":"2020-08-07","close":7933.4331},{"date":"2020-08-10","close":8572.6211},{"date":"2020-08-11","close":8516.2227},{"date":"2020-08-12","close":8065.0308},{"date":"2020-08-13","close":8187.2285},{"date":"2020-08-14","close":8318.8262},{"date":"2020-08-18","close":7660.8394},{"date":"2020-08-19","close":7754.8374},{"date":"2020-08-20","close":7294.2471},{"date":"2020-08-21","close":7284.8477},{"date":"2020-08-24","close":7670.2393},{"date":"2020-08-25","close":7905.2339},{"date":"2020-08-26","close":7952.2334},{"date":"2020-08-27","close":7566.8418},{"date":"2020-08-28","close":7566.8418},{"date":"2020-08-31","close":7736.0376},{"date":"2020-09-01","close":7801.8369},{"date":"2020-09-02","close":7801.8369},{"date":"2020-09-03","close":7745.4385},{"date":"2020-09-04","close":7660.8394},{"date":"2020-09-07","close":7707.8384},{"date":"2020-09-08","close":7670.2393},{"date":"2020-09-09","close":7585.6411},{"date":"2020-09-10","close":7585.6411},{"date":"2020-09-11","close":7623.2407},{"date":"2020-09-14","close":7698.4385},{"date":"2020-09-15","close":7811.2363},{"date":"2020-09-16","close":8027.4326},{"date":"2020-09-17","close":7858.2349},{"date":"2020-09-18","close":7867.6357},{"date":"2020-09-21","close":7914.6343},{"date":"2020-09-22","close":7623.2407},{"date":"2020-09-23","close":7557.4414},{"date":"2020-09-24","close":7322.4478},{"date":"2020-09-25","close":7482.2437},{"date":"2020-09-28","close":7557.4414},{"date":"2020-09-29","close":7707.8384},{"date":"2020-10-05","close":7679.6387},{"date":"2020-10-06","close":7717.2388},{"date":"2020-10-07","close":7689.0386},{"date":"2020-10-08","close":7689.0386},{"date":"2020-10-12","close":7886.4341},{"date":"2020-10-13","close":7764.2373},{"date":"2020-10-14","close":7707.8384},{"date":"2020-10-15","close":7660.8394},{"date":"2020-10-16","close":7566.8418},{"date":"2020-10-19","close":7689.0386},{"date":"2020-10-20","close":7604.4409},{"date":"2020-10-21","close":7651.4399},{"date":"2020-10-22","close":7745.4385},{"date":"2020-10-23","close":7679.6387},{"date":"2020-10-26","close":7566.8418},{"date":"2020-10-27","close":7482.2437},{"date":"2020-10-28","close":7576.2417},{"date":"2020-10-29","close":7529.2427},{"date":"2020-10-30","close":7425.8447},{"date":"2020-11-02","close":7435.2441},{"date":"2020-11-03","close":7632.6401},{"date":"2020-11-04","close":7773.6362},{"date":"2020-11-05","close":7764.2373},{"date":"2020-11-06","close":7679.6387},{"date":"2020-11-09","close":7839.4355},{"date":"2020-11-10","close":7933.4331},{"date":"2020-11-11","close":7971.0327},{"date":"2020-11-12","close":7924.0347},{"date":"2020-11-13","close":7820.6362},{"date":"2020-11-16","close":7848.8359},{"date":"2020-11-17","close":7820.6362},{"date":"2020-11-18","close":8130.8301},{"date":"2020-11-19","close":8281.2266},{"date":"2020-11-20","close":8196.6279},{"date":"2020-11-23","close":8206.0273},{"date":"2020-11-24","close":8469.2227},{"date":"2020-11-25","close":8328.2266},{"date":"2020-11-26","close":8018.0322},{"date":"2020-11-27","close":8112.0298},{"date":"2020-11-30","close":8130.8301},{"date":"2020-12-01","close":8083.8325},{"date":"2020-12-02","close":8083.8325},{"date":"2020-12-03","close":7971.0327},{"date":"2020-12-04","close":7858.2349},{"date":"2020-12-07","close":7764.2373},{"date":"2020-12-08","close":7773.6362},{"date":"2020-12-09","close":7792.4365},{"date":"2020-12-10","close":7698.4385},{"date":"2020-12-11","close":7905.2339},{"date":"2020-12-14","close":7858.2349},{"date":"2020-12-15","close":7754.8374},{"date":"2020-12-16","close":7754.8374},{"date":"2020-12-17","close":7698.4385},{"date":"2020-12-18","close":7820.6362},{"date":"2020-12-21","close":7754.8374},{"date":"2020-12-22","close":7632.6401},{"date":"2020-12-23","close":7670.2393},{"date":"2020-12-24","close":7651.4399},{"date":"2020-12-28","close":7557.4414},{"date":"2020-12-29","close":7728.3384},{"date":"2020-12-30","close":7794.7983},{"date":"2021-01-04","close":7994.1792},{"date":"2021-01-05","close":7994.1792},{"date":"2021-01-06","close":8003.6729},{"date":"2021-01-07","close":7994.1792},{"date":"2021-01-08","close":8136.5913},{"date":"2021-01-11","close":8003.6729},{"date":"2021-01-12","close":8003.6729},{"date":"2021-01-13","close":8041.6504},{"date":"2021-01-14","close":8791.6973},{"date":"2021-01-15","close":8696.7539},{"date":"2021-01-18","close":8430.9141},{"date":"2021-01-19","close":8611.3057},{"date":"2021-01-20","close":8573.3281},{"date":"2021-01-21","close":8715.7432},{"date":"2021-01-22","close":8953.0996},{"date":"2021-01-25","close":8839.168},{"date":"2021-01-26","close":8658.7773},{"date":"2021-01-27","close":8525.8574},{"date":"2021-01-28","close":8307.4902},{"date":"2021-01-29","close":8165.0762},{"date":"2021-02-01","close":8165.0762},{"date":"2021-02-02","close":8269.5107},{"date":"2021-02-03","close":8364.4551},{"date":"2021-02-04","close":8335.9717},{"date":"2021-02-05","close":8335.9717},{"date":"2021-02-08","close":8383.4434},{"date":"2021-02-09","close":8383.4434},{"date":"2021-02-10","close":8411.9258},{"date":"2021-02-15","close":8364.4551},{"date":"2021-02-16","close":8563.834},{"date":"2021-02-17","close":8563.834},{"date":"2021-02-18","close":8573.3281},{"date":"2021-02-19","close":8430.9141},{"date":"2021-02-22","close":8582.8232},{"date":"2021-02-23","close":8516.3633},{"date":"2021-02-24","close":8127.0967},{"date":"2021-02-25","close":8260.0176},{"date":"2021-02-26","close":8117.6035},{"date":"2021-03-02","close":8184.063},{"date":"2021-03-03","close":8260.0176},{"date":"2021-03-04","close":8250.5234},{"date":"2021-03-05","close":8193.5576},{"date":"2021-03-08","close":8155.5815},{"date":"2021-03-09","close":8051.144},{"date":"2021-03-10","close":8013.1665},{"date":"2021-03-11","close":8060.6372},{"date":"2021-03-12","close":8203.0518},{"date":"2021-03-15","close":8440.4092},{"date":"2021-03-16","close":8421.4199},{"date":"2021-03-17","close":8639.7881},{"date":"2021-03-18","close":8573.3281},{"date":"2021-03-19","close":8506.8691},{"date":"2021-03-22","close":8468.8926},{"date":"2021-03-23","close":8316.9834},{"date":"2021-03-24","close":8364.4551},{"date":"2021-03-25","close":8383.4434},{"date":"2021-03-26","close":8468.8926},{"date":"2021-03-29","close":8468.8926},{"date":"2021-03-30","close":8525.8574},{"date":"2021-03-31","close":8544.8447},{"date":"2021-04-01","close":8487.8809},{"date":"2021-04-02","close":8487.8809},{"date":"2021-04-05","close":8497.374},{"date":"2021-04-06","close":8487.8809},{"date":"2021-04-07","close":8611.3057},{"date":"2021-04-08","close":8535.3525},{"date":"2021-04-09","close":8658.7773},{"date":"2021-04-12","close":8649.2832},{"date":"2021-04-13","close":8696.7539},{"date":"2021-04-14","close":8668.2725},{"date":"2021-04-15","close":8601.8115},{"date":"2021-04-16","close":8592.3164},{"date":"2021-04-19","close":8687.2588},{"date":"2021-04-20","close":8696.7539},{"date":"2021-04-21","close":8525.8574},{"date":"2021-04-22","close":8535.3525},{"date":"2021-04-23","close":8592.3164},{"date":"2021-04-26","close":8867.6514},{"date":"2021-04-27","close":8905.627},{"date":"2021-04-28","close":8744.2256},{"date":"2021-04-29","close":8867.6514},{"date":"2021-04-30","close":8734.7305},{"date":"2021-05-03","close":9048.041},{"date":"2021-05-04","close":9133.4912},{"date":"2021-05-06","close":9323.377},{"date":"2021-05-07","close":9589.2158},{"date":"2021-05-10","close":9731.6299},{"date":"2021-05-11","close":9826.5732},{"date":"2021-05-12","close":9351.8584},{"date":"2021-05-13","close":9247.4229},{"date":"2021-05-14","close":9114.5029},{"date":"2021-05-17","close":8820.1807},{"date":"2021-05-18","close":8915.1221},{"date":"2021-05-20","close":8839.168},{"date":"2021-05-21","close":9133.4912},{"date":"2021-05-24","close":8744.2256},{"date":"2021-05-25","close":9029.0547},{"date":"2021-05-26","close":9237.9277},{"date":"2021-05-27","close":9256.917},{"date":"2021-05-28","close":9180.9629},{"date":"2021-05-31","close":9133.4912},{"date":"2021-06-01","close":9304.3877},{"date":"2021-06-02","close":9731.6299},{"date":"2021-06-03","close":9589.2158},{"date":"2021-06-04","close":9731.6299},{"date":"2021-06-07","close":9636.6865},{"date":"2021-06-08","close":9541.7441},{"date":"2021-06-09","close":9494.2725},{"date":"2021-06-10","close":9541.7441},{"date":"2021-06-11","close":9494.2725},{"date":"2021-06-14","close":9874.0449},{"date":"2021-06-15","close":10158.8721},{"date":"2021-06-16","close":10111.4014},{"date":"2021-06-17","close":10158.8721},{"date":"2021-06-18","close":10348.7578},{"date":"2021-06-21","close":10443.7002},{"date":"2021-06-22","close":10443.7002},{"date":"2021-06-23","close":9874.0449},{"date":"2021-06-24","close":10016.459},{"date":"2021-06-25","close":9874.0449},{"date":"2021-06-28","close":9731.6299},{"date":"2021-06-29","close":9731.6299},{"date":"2021-06-30","close":9779.1016},{"date":"2021-07-01","close":9874.0449},{"date":"2021-07-02","close":9968.9873},{"date":"2021-07-05","close":9874.0449},{"date":"2021-07-06","close":9826.5732},{"date":"2021-07-07","close":9636.6865},{"date":"2021-07-08","close":9380.3418},{"date":"2021-07-09","close":9123.9961},{"date":"2021-07-12","close":9237.9277},{"date":"2021-07-13","close":9399.3311},{"date":"2021-07-14","close":9209.4443},{"date":"2021-07-15","close":9323.377},{"date":"2021-07-16","close":9465.791},{"date":"2021-07-19","close":9304.3877},{"date":"2021-07-20","close":9313.8818},{"date":"2021-07-21","close":9114.5029},{"date":"2021-07-22","close":9057.5361},{"date":"2021-07-23","close":9067.0303},{"date":"2021-07-26","close":9067.0303},{"date":"2021-07-27","close":9456.2959},{"date":"2021-07-28","close":10111.4014},{"date":"2021-07-29","close":11583.0127},{"date":"2021-07-30","close":11962.7842},{"date":"2021-08-02","close":10728.5283},{"date":"2021-08-03","close":10681.0576},{"date":"2021-08-04","close":10870.9424},{"date":"2021-08-05","close":10491.1719},{"date":"2021-08-06","close":11203.2432},{"date":"2021-08-09","close":11725.4268},{"date":"2021-08-10","close":11488.0713},{"date":"2021-08-11","close":10538.6436},{"date":"2021-08-12","close":10443.7002},{"date":"2021-08-13","close":10586.1143},{"date":"2021-08-17","close":9874.0449},{"date":"2021-08-18","close":10016.459},{"date":"2021-08-19","close":9921.5156},{"date":"2021-08-20","close":9874.0449},{"date":"2021-08-23","close":10538.6436},{"date":"2021-08-24","close":10348.7578},{"date":"2021-08-25","close":10301.2861},{"date":"2021-08-26","close":10491.1719},{"date":"2021-08-27","close":10681.0576},{"date":"2021-08-30","close":10396.2295},{"date":"2021-08-31","close":10396.2295},{"date":"2021-09-01","close":10348.7578},{"date":"2021-09-02","close":10158.8721},{"date":"2021-09-03","close":10206.3438},{"date":"2021-09-06","close":10443.7002},{"date":"2021-09-07","close":10253.8154},{"date":"2021-09-08","close":9921.5156},{"date":"2021-09-09","close":9826.5732},{"date":"2021-09-10","close":10063.9297},{"date":"2021-09-13","close":10016.459},{"date":"2021-09-14","close":10016.459},{"date":"2021-09-15","close":10158.8721},{"date":"2021-09-16","close":10253.8154},{"date":"2021-09-17","close":10063.9297},{"date":"2021-09-23","close":9731.6299},{"date":"2021-09-24","close":10443.7002},{"date":"2021-09-27","close":10728.5283},{"date":"2021-09-28","close":10776.0},{"date":"2021-09-29","close":10443.7002},{"date":"2021-09-30","close":10823.4717},{"date":"2021-10-01","close":11345.6572},{"date":"2021-10-05","close":10965.8857},{"date":"2021-10-06","close":10396.2295},{"date":"2021-10-07","close":10348.7578},{"date":"2021-10-08","close":10776.0},{"date":"2021-10-12","close":10918.4141},{"date":"2021-10-13","close":10965.8857},{"date":"2021-10-14","close":11060.8281},{"date":"2021-10-15","close":11298.1855},{"date":"2021-10-18","close":11155.7705},{"date":"2021-10-19","close":10870.9424},{"date":"2021-10-20","close":13054.625},{"date":"2021-10-21","close":12674.8555},{"date":"2021-10-22","close":13291.9824},{"date":"2021-10-25","close":12390.0273},{"date":"2021-10-26","close":12295.083},{"date":"2021-10-27","close":12437.498},{"date":"2021-10-28","close":12295.083},{"date":"2021-10-29","close":12722.3262},{"date":"2021-11-01","close":11915.3135},{"date":"2021-11-02","close":12057.7275},{"date":"2021-11-03","close":13197.0391},{"date":"2021-11-04","close":14621.1797},{"date":"2021-11-05","close":13766.6963},{"date":"2021-11-08","close":13909.1104},{"date":"2021-11-09","close":14383.8242},{"date":"2021-11-10","close":12247.6123},{"date":"2021-11-11","close":11820.3691},{"date":"2021-11-12","close":11583.0127},{"date":"2021-11-15","close":12057.7275},{"date":"2021-11-16","close":12200.1416},{"date":"2021-11-17","close":12010.2549},{"date":"2021-11-18","close":11677.9551},{"date":"2021-11-19","close":11535.541},{"date":"2021-11-22","close":10965.8857},{"date":"2021-11-23","close":10776.0},{"date":"2021-11-24","close":10870.9424},{"date":"2021-11-25","close":10443.7002},{"date":"2021-11-26","close":10206.3438},{"date":"2021-11-29","close":10016.459},{"date":"2021-11-30","close":9446.8018},{"date":"2021-12-01","close":9874.0449},{"date":"2021-12-02","close":9968.9873},{"date":"2021-12-03","close":10063.9297},{"date":"2021-12-06","close":10111.4014},{"date":"2021-12-07","close":10158.8721},{"date":"2021-12-08","close":9968.9873},{"date":"2021-12-09","close":10063.9297},{"date":"2021-12-10","close":10111.4014},{"date":"2021-12-13","close":9921.5156},{"date":"2021-12-14","close":9731.6299},{"date":"2021-12-15","close":9636.6865},{"date":"2021-12-16","close":9731.6299},{"date":"2021-12-17","close":9779.1016},{"date":"2021-12-20","close":9484.7783},{"date":"2021-12-21","close":9408.8242},{"date":"2021-12-22","close":9636.6865},{"date":"2021-12-23","close":9494.2725},{"date":"2021-12-24","close":9541.7441},{"date":"2021-12-27","close":9541.7441},{"date":"2021-12-28","close":9541.7441},{"date":"2021-12-29","close":9885.5908},{"date":"2021-12-30","close":10028.8604},{"date":"2022-01-03","close":10450.0},{"date":"2022-01-04","close":9981.1035},{"date":"2022-01-05","close":9837.835},{"date":"2022-01-06","close":9551.2959},{"date":"2022-01-07","close":9551.2959},{"date":"2022-01-10","close":9513.0898},{"date":"2022-01-11","close":9236.1035},{"date":"2022-01-12","close":9360.2705},{"date":"2022-01-13","close":9398.4746},{"date":"2022-01-14","close":9331.6162},{"date":"2022-01-17","close":9264.7568},{"date":"2022-01-18","close":9025.9746},{"date":"2022-01-19","close":8997.3203},{"date":"2022-01-20","close":9111.9365},{"date":"2022-01-21","close":8997.3203},{"date":"2022-01-24","close":8643.9219},{"date":"2022-01-25","close":8424.2422},{"date":"2022-01-26","close":8424.2422},{"date":"2022-01-27","close":8223.665},{"date":"2022-01-28","close":8424.2422},{"date":"2022-02-03","close":8672.5771},{"date":"2022-02-04","close":8863.6016},{"date":"2022-02-07","close":8844.5},{"date":"2022-02-08","close":8844.5},{"date":"2022-02-09","close":8844.5},{"date":"2022-02-10","close":8968.666},{"date":"2022-02-11","close":9006.8721},{"date":"2022-02-14","close":8815.8457},{"date":"2022-02-15","close":8920.9102},{"date":"2022-02-16","close":8949.5635},{"date":"2022-02-17","close":9092.833},{"date":"2022-02-18","close":9025.9746},{"date":"2022-02-21","close":9025.9746},{"date":"2022-02-22","close":9025.9746},{"date":"2022-02-23","close":9025.9746},{"date":"2022-02-24","close":9398.4746},{"date":"2022-02-25","close":9341.166},{"date":"2022-02-28","close":9341.166},{"date":"2022-03-02","close":9790.0781},{"date":"2022-03-03","close":9694.5645},{"date":"2022-03-04","close":9694.5645},{"date":"2022-03-07","close":10601.9375},{"date":"2022-03-08","close":9837.835},{"date":"2022-03-10","close":9837.835},{"date":"2022-03-11","close":9436.6797},{"date":"2022-03-14","close":9694.5645},{"date":"2022-03-15","close":9694.5645},{"date":"2022-03-16","close":9398.4746},{"date":"2022-03-17","close":9398.4746},{"date":"2022-03-18","close":9599.0518},{"date":"2022-03-21","close":10124.373},{"date":"2022-03-22","close":10649.6943},{"date":"2022-03-23","close":11700.3369},{"date":"2022-03-24","close":11557.0684},{"date":"2022-03-25","close":11652.5801},{"date":"2022-03-28","close":11413.7988},{"date":"2022-03-29","close":10745.208},{"date":"2022-03-30","close":10601.9375},{"date":"2022-03-31","close":10554.1816},{"date":"2022-04-01","close":11031.7461},{"date":"2022-04-04","close":10888.4766},{"date":"2022-04-05","close":11366.043},{"date":"2022-04-06","close":11270.5303},{"date":"2022-04-07","close":11222.7725},{"date":"2022-04-08","close":10983.9893},{"date":"2022-04-11","close":12464.4414},{"date":"2022-04-12","close":11652.5801},{"date":"2022-04-13","close":13562.8389},{"date":"2022-04-14","close":14374.7002},{"date":"2022-04-15","close":15425.3418},{"date":"2022-04-18","close":15091.0469},{"date":"2022-04-19","close":15711.8809},{"date":"2022-04-20","close":14900.0205},{"date":"2022-04-21","close":14852.2646},{"date":"2022-04-22","close":14279.1875},{"date":"2022-04-25","close":14183.6748},{"date":"2022-04-26","close":13610.5967},{"date":"2022-04-27","close":13228.5439},{"date":"2022-04-28","close":13515.082},{"date":"2022-04-29","close":13371.8135},{"date":"2022-05-02","close":13753.8662},{"date":"2022-05-03","close":13992.6475},{"date":"2022-05-04","close":13515.082},{"date":"2022-05-06","close":13849.3789},{"date":"2022-05-09","close":13650.0},{"date":"2022-05-10","close":12130.1445},{"date":"2022-05-11","close":12177.9023},{"date":"2022-05-12","close":12321.1709},{"date":"2022-05-13","close":12559.9541},{"date":"2022-05-16","close":13467.3262},{"date":"2022-05-17","close":13371.8135},{"date":"2022-05-18","close":12512.1973},{"date":"2022-05-19","close":12798.7363},{"date":"2022-05-20","close":12607.71},{"date":"2022-05-23","close":12130.1445},{"date":"2022-05-24","close":11700.3369},{"date":"2022-05-25","close":11604.8232},{"date":"2022-05-26","close":11557.0684},{"date":"2022-05-27","close":11939.1191},{"date":"2022-05-30","close":12273.415},{"date":"2022-05-31","close":12130.1445},{"date":"2022-06-02","close":12225.6582},{"date":"2022-06-03","close":11604.8232},{"date":"2022-06-07","close":11652.5801},{"date":"2022-06-08","close":11175.0156},{"date":"2022-06-09","close":11079.502},{"date":"2022-06-10","close":11175.0156},{"date":"2022-06-13","close":11031.7461},{"date":"2022-06-14","close":10649.6943},{"date":"2022-06-15","close":10267.6436},{"date":"2022-06-16","close":10363.1562},{"date":"2022-06-17","close":10458.6689},{"date":"2022-06-20","close":10124.373},{"date":"2022-06-21","close":10363.1562},{"date":"2022-06-22","close":10458.6689},{"date":"2022-06-23","close":8978.2178},{"date":"2022-06-24","close":9264.7568},{"date":"2022-06-27","close":9599.0518},{"date":"2022-06-28","close":9694.5645},{"date":"2022-06-29","close":9694.5645},{"date":"2022-06-30","close":9493.9873},{"date":"2022-07-01","close":9045.0762},{"date":"2022-07-04","close":8806.2949},{"date":"2022-07-05","close":9169.2441},{"date":"2022-07-06","close":8748.9873},{"date":"2022-07-07","close":8959.1152},{"date":"2022-07-08","close":9217.0},{"date":"2022-07-11","close":9322.0635},{"date":"2022-07-12","close":8949.5635},{"date":"2022-07-13","close":9035.5264},{"date":"2022-07-14","close":8997.3203},{"date":"2022-07-15","close":8739.4346},{"date":"2022-07-18","close":9064.1787},{"date":"2022-07-19","close":9131.0381},{"date":"2022-07-20","close":8911.3584},{"date":"2022-07-21","close":8987.7695},{"date":"2022-07-22","close":8815.8457},{"date":"2022-07-25","close":8920.9102},{"date":"2022-07-26","close":9035.5264},{"date":"2022-07-27","close":9169.2441},{"date":"2022-07-28","close":9293.4102},{"date":"2022-07-29","close":9264.7568},{"date":"2022-08-01","close":9742.3213},{"date":"2022-08-02","close":9197.8975},{"date":"2022-08-03","close":9427.1289},{"date":"2022-08-04","close":9312.5137},{"date":"2022-08-05","close":9236.1035},{"date":"2022-08-08","close":9398.4746},{"date":"2022-08-09","close":9446.2314},{"date":"2022-08-10","close":9551.2959},{"date":"2022-08-11","close":9694.5645},{"date":"2022-08-12","close":9646.8086},{"date":"2022-08-16","close":9599.0518},{"date":"2022-08-17","close":9360.2705},{"date":"2022-08-18","close":9474.8857},{"date":"2022-08-19","close":9446.2314},{"date":"2022-08-22","close":10124.373},{"date":"2022-08-23","close":10124.373},{"date":"2022-08-24","close":10172.1299},{"date":"2022-08-25","close":10506.4248},{"date":"2022-08-26","close":11127.2588},{"date":"2022-08-29","close":11366.043},{"date":"2022-08-30","close":10745.208},{"date":"2022-08-31","close":10267.6436},{"date":"2022-09-01","close":9790.0781},{"date":"2022-09-02","close":10076.6162},{"date":"2022-09-05","close":10124.373},{"date":"2022-09-06","close":9646.8086},{"date":"2022-09-07","close":9350.7197},{"date":"2022-09-08","close":9455.7832},{"date":"2022-09-13","close":9551.2959},{"date":"2022-09-14","close":9388.9238},{"date":"2022-09-15","close":9551.2959},{"date":"2022-09-16","close":9283.8604},{"date":"2022-09-19","close":8825.3975},{"date":"2022-09-20","close":8959.1152},{"date":"2022-09-21","close":8978.2178},{"date":"2022-09-22","close":9360.2705},{"date":"2022-09-23","close":9035.5264},{"date":"2022-09-26","close":8376.4863},{"date":"2022-09-27","close":8290.5244},{"date":"2022-09-28","close":7984.8828},{"date":"2022-09-29","close":7889.3701},{"date":"2022-09-30","close":7851.1646},{"date":"2022-10-04","close":8080.3955},{"date":"2022-10-05","close":8195.0117},{"date":"2022-10-06","close":8309.627},{"date":"2022-10-07","close":8233.2158},{"date":"2022-10-11","close":8328.7295},{"date":"2022-10-12","close":8682.1279},{"date":"2022-10-13","close":8596.165},{"date":"2022-10-14","close":8653.4746},{"date":"2022-10-17","close":8729.8848},{"date":"2022-10-18","close":8777.6406},{"date":"2022-10-19","close":8691.6777},{"date":"2022-10-20","close":8481.5508},{"date":"2022-10-21","close":8175.9092},{"date":"2022-10-24","close":8233.2158},{"date":"2022-10-25","close":8137.7046},{"date":"2022-10-26","close":8109.0493},{"date":"2022-10-27","close":8223.665},{"date":"2022-10-28","close":8195.0117},{"date":"2022-10-31","close":8710.7812},{"date":"2022-11-01","close":8634.3721},{"date":"2022-11-02","close":8510.2041},{"date":"2022-11-03","close":8443.3457},{"date":"2022-11-04","close":8443.3457},{"date":"2022-11-07","close":8596.165},{"date":"2022-11-08","close":8624.8203},{"date":"2022-11-09","close":8787.1904},{"date":"2022-11-10","close":8796.7432},{"date":"2022-11-11","close":8605.7178},{"date":"2022-11-14","close":8691.6777},{"date":"2022-11-15","close":8844.5},{"date":"2022-11-16","close":8863.6016},{"date":"2022-11-17","close":8729.8848},{"date":"2022-11-18","close":8672.5771},{"date":"2022-11-21","close":8605.7178},{"date":"2022-11-22","close":8739.4346},{"date":"2022-11-23","close":8710.7812},{"date":"2022-11-24","close":8739.4346},{"date":"2022-11-25","close":8787.1904},{"date":"2022-11-28","close":8634.3721},{"date":"2022-11-29","close":8596.165},{"date":"2022-11-30","close":8739.4346},{"date":"2022-12-01","close":8768.0898},{"date":"2022-12-02","close":8720.334},{"date":"2022-12-05","close":8624.8203},{"date":"2022-12-06","close":8510.2041},{"date":"2022-12-07","close":8500.6523},{"date":"2022-12-08","close":8462.4482},{"date":"2022-12-09","close":8491.1016},{"date":"2022-12-12","close":8567.5117},{"date":"2022-12-13","close":8586.6143},{"date":"2022-12-14","close":8663.0244},{"date":"2022-12-15","close":8596.165},{"date":"2022-12-16","close":8557.9619},{"date":"2022-12-19","close":8577.0635},{"date":"2022-12-20","close":8424.2422},{"date":"2022-12-21","close":8414.6914},{"date":"2022-12-22","close":8433.7939},{"date":"2022-12-23","close":8223.665},{"date":"2022-12-26","close":8223.665},{"date":"2022-12-27","close":8319.1777},{"date":"2022-12-28","close":8406.1387},{"date":"2022-12-29","close":8222.5557},{"date":"2023-01-02","close":8009.9868},{"date":"2023-01-03","close":8009.9868},{"date":"2023-01-04","close":8125.9336},{"date":"2023-01-05","close":8116.2715},{"date":"2023-01-06","close":8183.9077},{"date":"2023-01-09","close":8367.4893},{"date":"2023-01-10","close":8406.1387},{"date":"2023-01-11","close":8444.7871},{"date":"2023-01-12","close":8531.7471},{"date":"2023-01-13","close":8522.085},{"date":"2023-01-16","close":8493.0986},{"date":"2023-01-17","close":8473.7744},{"date":"2023-01-18","close":8502.7607},{"date":"2023-01-19","close":8522.085},{"date":"2023-01-20","close":8551.0713},{"date":"2023-01-25","close":8811.9521},{"date":"2023-01-26","close":8821.6143},{"date":"2023-01-27","close":8773.3027},{"date":"2023-01-30","close":8753.9785},{"date":"2023-01-31","close":8889.25},{"date":"2023-02-01","close":8995.5352},{"date":"2023-02-02","close":9005.1963},{"date":"2023-02-03","close":8985.873},{"date":"2023-02-06","close":9304.7256},{"date":"2023-02-07","close":9217.7656},{"date":"2023-02-08","close":9217.7656},{"date":"2023-02-09","close":9217.7656},{"date":"2023-02-10","close":8937.5605},{"date":"2023-02-13","close":9121.1436},{"date":"2023-02-14","close":9043.8457},{"date":"2023-02-15","close":8811.9521},{"date":"2023-02-16","close":8879.5879},{"date":"2023-02-17","close":8976.209},{"date":"2023-02-20","close":8956.8848},{"date":"2023-02-21","close":9072.832},{"date":"2023-02-22","close":8889.25},{"date":"2023-02-23","close":8869.9258},{"date":"2023-02-24","close":8763.6406},{"date":"2023-02-27","close":8715.3301},{"date":"2023-02-28","close":8724.9912},{"date":"2023-03-02","close":8850.6006},{"date":"2023-03-03","close":8840.9385},{"date":"2023-03-06","close":8831.2764},{"date":"2023-03-07","close":9140.4678},{"date":"2023-03-08","close":8860.2627},{"date":"2023-03-09","close":8850.6006},{"date":"2023-03-10","close":8724.9912},{"date":"2023-03-13","close":8599.3828},{"date":"2023-03-14","close":8183.9077},{"date":"2023-03-15","close":8367.4893},{"date":"2023-03-16","close":8280.5303},{"date":"2023-03-17","close":8309.5166},{"date":"2023-03-20","close":8377.1523},{"date":"2023-03-21","close":8367.4893},{"date":"2023-03-22","close":8348.165},{"date":"2023-03-23","close":8270.8672},{"date":"2023-03-24","close":8406.1387},{"date":"2023-03-27","close":8377.1523},{"date":"2023-03-28","close":8512.4238},{"date":"2023-03-29","close":8734.6543},{"date":"2023-03-30","close":8734.6543},{"date":"2023-03-31","close":8744.3154},{"date":"2023-04-03","close":8811.9521},{"date":"2023-04-04","close":8821.6143},{"date":"2023-04-05","close":8696.0049},{"date":"2023-04-06","close":8502.7607},{"date":"2023-04-07","close":8512.4238},{"date":"2023-04-10","close":8386.8145},{"date":"2023-04-11","close":8512.4238},{"date":"2023-04-12","close":8502.7607},{"date":"2023-04-13","close":8464.1113},{"date":"2023-04-14","close":8531.7471},{"date":"2023-04-17","close":8638.0322},{"date":"2023-04-18","close":8551.0713},{"date":"2023-04-19","close":8551.0713},{"date":"2023-04-20","close":8753.9785},{"date":"2023-04-21","close":8821.6143},{"date":"2023-04-24","close":8512.4238},{"date":"2023-04-25","close":8415.7998},{"date":"2023-04-26","close":8580.0586},{"date":"2023-04-27","close":8396.4766},{"date":"2023-04-28","close":8328.8408},{"date":"2023-05-02","close":8386.8145},{"date":"2023-05-03","close":8425.4629},{"date":"2023-05-04","close":8348.165},{"date":"2023-05-08","close":8541.4092},{"date":"2023-05-09","close":8435.125},{"date":"2023-05-10","close":8435.125},{"date":"2023-05-11","close":8425.4629},{"date":"2023-05-12","close":8367.4893},{"date":"2023-05-15","close":8328.8408},{"date":"2023-05-16","close":8386.8145},{"date":"2023-05-17","close":8406.1387},{"date":"2023-05-18","close":8473.7744},{"date":"2023-05-19","close":8541.4092},{"date":"2023-05-22","close":8628.3691},{"date":"2023-05-23","close":8609.0459},{"date":"2023-05-24","close":8705.668},{"date":"2023-05-25","close":8599.3828},{"date":"2023-05-26","close":8425.4629},{"date":"2023-05-30","close":8415.7998},{"date":"2023-05-31","close":8406.1387},{"date":"2023-06-01","close":8415.7998},{"date":"2023-06-02","close":8444.7871},{"date":"2023-06-05","close":8483.4365},{"date":"2023-06-07","close":8541.4092},{"date":"2023-06-08","close":8570.3965},{"date":"2023-06-09","close":8618.707},{"date":"2023-06-12","close":8522.085},{"date":"2023-06-13","close":8522.085},{"date":"2023-06-14","close":8483.4365},{"date":"2023-06-15","close":8396.4766},{"date":"2023-06-16","close":8415.7998},{"date":"2023-06-19","close":8512.4238},{"date":"2023-06-20","close":8512.4238},{"date":"2023-06-21","close":8502.7607},{"date":"2023-06-22","close":8589.7217},{"date":"2023-06-23","close":8454.4492},{"date":"2023-06-26","close":8483.4365},{"date":"2023-06-27","close":8493.0986},{"date":"2023-06-28","close":8464.1113},{"date":"2023-06-29","close":8348.165},{"date":"2023-06-30","close":8319.1777},{"date":"2023-07-03","close":8328.8408},{"date":"2023-07-04","close":8241.8799},{"date":"2023-07-05","close":8241.8799},{"date":"2023-07-06","close":7913.3643},{"date":"2023-07-07","close":7797.4185},{"date":"2023-07-10","close":7797.4185},{"date":"2023-07-11","close":7797.4185},{"date":"2023-07-12","close":7894.0405},{"date":"2023-07-13","close":7981.0005},{"date":"2023-07-14","close":8087.2852},{"date":"2023-07-17","close":8328.8408},{"date":"2023-07-18","close":8125.9336},{"date":"2023-07-19","close":8009.9868},{"date":"2023-07-20","close":8048.6362},{"date":"2023-07-21","close":8058.2979},{"date":"2023-07-24","close":7826.4048},{"date":"2023-07-25","close":7807.0801},{"date":"2023-07-26","close":7497.8887},{"date":"2023-07-27","close":7536.5381},{"date":"2023-07-28","close":7575.187},{"date":"2023-07-31","close":7681.4717},{"date":"2023-08-01","close":7729.7827},{"date":"2023-08-02","close":7584.8491},{"date":"2023-08-03","close":7536.5381},{"date":"2023-08-04","close":7546.1997},{"date":"2023-08-07","close":7778.0938},{"date":"2023-08-08","close":7623.498},{"date":"2023-08-09","close":7855.3916},{"date":"2023-08-10","close":7710.4575},{"date":"2023-08-11","close":7729.7827},{"date":"2023-08-14","close":7652.4844},{"date":"2023-08-16","close":7478.5649},{"date":"2023-08-17","close":7343.293},{"date":"2023-08-18","close":7343.293},{"date":"2023-08-21","close":7362.6177},{"date":"2023-08-22","close":7430.2534},{"date":"2023-08-23","close":7343.293},{"date":"2023-08-24","close":7323.9692},{"date":"2023-08-25","close":7352.9556},{"date":"2023-08-28","close":7420.5913},{"date":"2023-08-29","close":7488.2271},{"date":"2023-08-30","close":7459.2397},{"date":"2023-08-31","close":7430.2534},{"date":"2023-09-01","close":7391.6045},{"date":"2023-09-04","close":7410.9287},{"date":"2023-09-05","close":7314.3071},{"date":"2023-09-06","close":7246.6709},{"date":"2023-09-07","close":7159.7114},{"date":"2023-09-08","close":7807.0801},{"date":"2023-09-11","close":7449.5776},{"date":"2023-09-12","close":7323.9692},{"date":"2023-09-13","close":7642.8228},{"date":"2023-09-14","close":7691.1338},{"date":"2023-09-15","close":7613.8354},{"date":"2023-09-18","close":7536.5381},{"date":"2023-09-19","close":7439.9155},{"date":"2023-09-20","close":7430.2534},{"date":"2023-09-21","close":7246.6709},{"date":"2023-09-22","close":7179.0352},{"date":"2023-09-25","close":7092.0752},{"date":"2023-09-26","close":6956.8047},{"date":"2023-09-27","close":7140.3862},{"date":"2023-10-04","close":7188.6978},{"date":"2023-10-05","close":6976.1284},{"date":"2023-10-06","close":7024.4395},{"date":"2023-10-10","close":7005.1157},{"date":"2023-10-11","close":7150.0488},{"date":"2023-10-12","close":7140.3862},{"date":"2023-10-13","close":7188.6978},{"date":"2023-10-16","close":7275.6582},{"date":"2023-10-17","close":7246.6709},{"date":"2023-10-18","close":7304.644},{"date":"2023-10-19","close":7130.7241},{"date":"2023-10-20","close":7043.7642},{"date":"2023-10-23","close":6976.1284},{"date":"2023-10-24","close":6966.4663},{"date":"2023-10-25","close":7140.3862},{"date":"2023-10-26","close":6966.4663},{"date":"2023-10-27","close":6937.4795},{"date":"2023-10-30","close":6937.4795},{"date":"2023-10-31","close":6850.5195},{"date":"2023-11-01","close":6976.1284},{"date":"2023-11-02","close":6976.1284},{"date":"2023-11-03","close":6995.4531},{"date":"2023-11-06","close":7082.4131},{"date":"2023-11-07","close":7130.7241},{"date":"2023-11-08","close":7063.0889},{"date":"2023-11-09","close":7043.7642},{"date":"2023-11-10","close":7034.1021},{"date":"2023-11-13","close":6995.4531},{"date":"2023-11-14","close":7043.7642},{"date":"2023-11-15","close":7121.0625},{"date":"2023-11-16","close":7159.7114},{"date":"2023-11-17","close":7082.4131},{"date":"2023-11-20","close":7159.7114},{"date":"2023-11-21","close":7130.7241},{"date":"2023-11-22","close":7101.7373},{"date":"2023-11-23","close":7063.0889},{"date":"2023-11-24","close":7101.7373},{"date":"2023-11-27","close":7053.4263},{"date":"2023-11-28","close":6976.1284},{"date":"2023-11-29","close":6947.1421},{"date":"2023-11-30","close":6889.1685},{"date":"2023-12-01","close":6879.5063},{"date":"2023-12-04","close":7014.7778},{"date":"2023-12-05","close":7188.6978},{"date":"2023-12-06","close":7237.0088},{"date":"2023-12-07","close":7101.7373},{"date":"2023-12-08","close":7536.5381},{"date":"2023-12-11","close":7352.9556},{"date":"2023-12-12","close":7256.333},{"date":"2023-12-13","close":7179.0352},{"date":"2023-12-14","close":7130.7241},{"date":"2023-12-15","close":7188.6978},{"date":"2023-12-18","close":7121.0625},{"date":"2023-12-19","close":7169.3735},{"date":"2023-12-20","close":7217.6846},{"date":"2023-12-21","close":7179.0352},{"date":"2023-12-22","close":7150.0488},{"date":"2023-12-26","close":7101.7373},{"date":"2023-12-27","close":7150.4463},{"date":"2023-12-28","close":7208.897},{"date":"2024-01-02","close":7286.8306},{"date":"2024-01-03","close":7296.5728},{"date":"2024-01-04","close":7325.7979},{"date":"2024-01-05","close":7228.3804},{"date":"2024-01-08","close":7247.8638},{"date":"2024-01-09","close":7325.7979},{"date":"2024-01-10","close":7325.7979},{"date":"2024-01-11","close":7364.7646},{"date":"2024-01-12","close":7374.5063},{"date":"2024-01-15","close":7345.2812},{"date":"2024-01-16","close":7306.3145},{"date":"2024-01-17","close":7169.9297},{"date":"2024-01-18","close":7199.1548},{"date":"2024-01-19","close":7199.1548},{"date":"2024-01-22","close":7179.6714},{"date":"2024-01-23","close":7169.9297},{"date":"2024-01-24","close":7121.2212},{"date":"2024-01-25","close":7140.7046},{"date":"2024-01-26","close":7111.479},{"date":"2024-01-29","close":7130.9629},{"date":"2024-01-30","close":7150.4463},{"date":"2024-01-31","close":7140.7046},{"date":"2024-02-01","close":7179.6714},{"date":"2024-02-02","close":7267.3472},{"date":"2024-02-05","close":7286.8306},{"date":"2024-02-06","close":7316.0562},{"date":"2024-02-07","close":7296.5728},{"date":"2024-02-08","close":7306.3145},{"date":"2024-02-13","close":7316.0562},{"date":"2024-02-14","close":7374.5063},{"date":"2024-02-15","close":7335.5396},{"date":"2024-02-16","close":7345.2812},{"date":"2024-02-19","close":7452.4404},{"date":"2024-02-20","close":7432.957},{"date":"2024-02-21","close":7345.2812},{"date":"2024-02-22","close":7335.5396},{"date":"2024-02-23","close":7247.8638},{"date":"2024-02-26","close":7208.897},{"date":"2024-02-27","close":7169.9297},{"date":"2024-02-28","close":7189.4131},{"date":"2024-02-29","close":7189.4131},{"date":"2024-03-04","close":7189.4131},{"date":"2024-03-05","close":7199.1548},{"date":"2024-03-06","close":7179.6714},{"date":"2024-03-07","close":7101.7373},{"date":"2024-03-08","close":7130.9629},{"date":"2024-03-11","close":7121.2212},{"date":"2024-03-12","close":7130.9629},{"date":"2024-03-13","close":7140.7046},{"date":"2024-03-14","close":7130.9629},{"date":"2024-03-15","close":7101.7373},{"date":"2024-03-18","close":7091.9956},{"date":"2024-03-19","close":7101.7373},{"date":"2024-03-20","close":7091.9956},{"date":"2024-03-21","close":7111.479},{"date":"2024-03-22","close":7160.188},{"date":"2024-03-25","close":7208.897},{"date":"2024-03-26","close":7179.6714},{"date":"2024-03-27","close":7140.7046},{"date":"2024-03-28","close":7160.188},{"date":"2024-03-29","close":7111.479},{"date":"2024-04-01","close":7140.7046},{"date":"2024-04-02","close":7101.7373},{"date":"2024-04-03","close":7091.9956},{"date":"2024-04-04","close":7101.7373},{"date":"2024-04-05","close":7062.7705},{"date":"2024-04-08","close":6965.353},{"date":"2024-04-09","close":6955.6113},{"date":"2024-04-11","close":6897.1606},{"date":"2024-04-12","close":6877.6772},{"date":"2024-04-15","close":6848.4521},{"date":"2024-04-16","close":6741.2925},{"date":"2024-04-17","close":6751.0342},{"date":"2024-04-18","close":6848.4521},{"date":"2024-04-19","close":6994.5781},{"date":"2024-04-22","close":6994.5781},{"date":"2024-04-23","close":6955.6113},{"date":"2024-04-24","close":6936.1279},{"date":"2024-04-25","close":6926.3857},{"date":"2024-04-26","close":6916.644},{"date":"2024-04-29","close":6945.8696},{"date":"2024-04-30","close":6975.0947},{"date":"2024-05-02","close":6965.353},{"date":"2024-05-03","close":6936.1279},{"date":"2024-05-07","close":6965.353},{"date":"2024-05-08","close":6984.8364},{"date":"2024-05-09","close":6965.353},{"date":"2024-05-10","close":6965.353},{"date":"2024-05-13","close":6916.644},{"date":"2024-05-14","close":6897.1606},{"date":"2024-05-16","close":7091.9956},{"date":"2024-05-17","close":7023.8037},{"date":"2024-05-20","close":6965.353},{"date":"2024-05-21","close":6975.0947},{"date":"2024-05-22","close":6926.3857},{"date":"2024-05-23","close":6916.644},{"date":"2024-05-24","close":6887.4189},{"date":"2024-05-27","close":6897.1606},{"date":"2024-05-28","close":6897.1606},{"date":"2024-05-29","close":6828.9683},{"date":"2024-05-30","close":6780.2598},{"date":"2024-05-31","close":6819.2266},{"date":"2024-06-03","close":6887.4189},{"date":"2024-06-04","close":6887.4189},{"date":"2024-06-05","close":6887.4189},{"date":"2024-06-07","close":6887.4189},{"date":"2024-06-10","close":6877.6772},{"date":"2024-06-11","close":6867.9355},{"date":"2024-06-12","close":6887.4189},{"date":"2024-06-13","close":6926.3857},{"date":"2024-06-14","close":6945.8696},{"date":"2024-06-17","close":6906.9023},{"date":"2024-06-18","close":6984.8364},{"date":"2024-06-19","close":6945.8696},{"date":"2024-06-20","close":6955.6113},{"date":"2024-06-21","close":6975.0947},{"date":"2024-06-24","close":6916.644},{"date":"2024-06-25","close":6906.9023},{"date":"2024-06-26","close":6770.5181},{"date":"2024-06-27","close":6828.9683},{"date":"2024-06-28","close":6887.4189},{"date":"2024-07-01","close":6936.1279},{"date":"2024-07-02","close":6877.6772},{"date":"2024-07-03","close":6828.9683},{"date":"2024-07-04","close":6926.3857},{"date":"2024-07-05","close":6877.6772},{"date":"2024-07-08","close":6867.9355},{"date":"2024-07-09","close":6877.6772},{"date":"2024-07-10","close":6877.6772},{"date":"2024-07-11","close":6848.4521},{"date":"2024-07-12","close":6867.9355},{"date":"2024-07-15","close":6848.4521},{"date":"2024-07-16","close":6897.1606},{"date":"2024-07-17","close":6955.6113},{"date":"2024-07-18","close":6926.3857},{"date":"2024-07-19","close":7023.8037},{"date":"2024-07-22","close":6906.9023},{"date":"2024-07-23","close":7014.0615},{"date":"2024-07-24","close":6926.3857},{"date":"2024-07-25","close":6848.4521},{"date":"2024-07-26","close":6897.1606},{"date":"2024-07-29","close":6867.9355},{"date":"2024-07-30","close":6838.71},{"date":"2024-07-31","close":6877.6772},{"date":"2024-08-01","close":6887.4189},{"date":"2024-08-02","close":6809.4849},{"date":"2024-08-05","close":6224.98},{"date":"2024-08-06","close":6429.5566},{"date":"2024-08-07","close":6517.2324},{"date":"2024-08-08","close":6526.9741},{"date":"2024-08-09","close":6546.4575},{"date":"2024-08-12","close":6663.3584},{"date":"2024-08-13","close":6614.6499},{"date":"2024-08-14","close":6614.6499},{"date":"2024-08-16","close":6556.1992},{"date":"2024-08-19","close":6526.9741},{"date":"2024-08-20","close":6585.4248},{"date":"2024-08-21","close":6585.4248},{"date":"2024-08-22","close":6517.2324},{"date":"2024-08-23","close":6497.749},{"date":"2024-08-26","close":6497.749},{"date":"2024-08-27","close":6497.749},{"date":"2024-08-28","close":6449.04},{"date":"2024-08-29","close":6400.3315},{"date":"2024-08-30","close":6439.2983},{"date":"2024-09-02","close":6429.5566},{"date":"2024-09-03","close":6624.3916},{"date":"2024-09-04","close":6410.0732},{"date":"2024-09-05","close":6351.6226},{"date":"2024-09-06","close":6224.98},{"date":"2024-09-09","close":6234.7217},{"date":"2024-09-10","close":6224.98},{"date":"2024-09-11","close":6215.2378},{"date":"2024-09-12","close":6273.6885},{"date":"2024-09-13","close":6283.4302},{"date":"2024-09-19","close":6273.6885},{"date":"2024-09-20","close":6283.4302},{"date":"2024-09-23","close":6312.6558},{"date":"2024-09-24","close":6361.3643},{"date":"2024-09-25","close":6302.9136},{"date":"2024-09-26","close":6390.5894},{"date":"2024-09-27","close":6449.04},{"date":"2024-09-30","close":6400.3315},{"date":"2024-10-02","close":6371.106},{"date":"2024-10-04","close":6400.3315},{"date":"2024-10-07","close":6488.0073},{"date":"2024-10-08","close":6478.2651},{"date":"2024-10-10","close":6439.2983},{"date":"2024-10-11","close":6419.8149},{"date":"2024-10-14","close":6410.0732},{"date":"2024-10-15","close":6458.7817},{"date":"2024-10-16","close":6400.3315},{"date":"2024-10-17","close":6351.6226},{"date":"2024-10-18","close":6361.3643},{"date":"2024-10-21","close":6410.0732},{"date":"2024-10-22","close":6341.8809},{"date":"2024-10-23","close":6322.3975},{"date":"2024-10-24","close":6293.1719},{"date":"2024-10-25","close":6205.4961},{"date":"2024-10-28","close":6244.4634},{"date":"2024-10-29","close":6371.106},{"date":"2024-10-30","close":6351.6226},{"date":"2024-10-31","close":6361.3643},{"date":"2024-11-01","close":6263.9468},{"date":"2024-11-04","close":6322.3975},{"date":"2024-11-05","close":6361.3643},{"date":"2024-11-06","close":6380.8477},{"date":"2024-11-07","close":6439.2983},{"date":"2024-11-08","close":6361.3643},{"date":"2024-11-11","close":6283.4302},{"date":"2024-11-12","close":6195.7544},{"date":"2024-11-13","close":6098.3369},{"date":"2024-11-14","close":6078.8535},{"date":"2024-11-15","close":6156.7876},{"date":"2024-11-18","close":6108.0786},{"date":"2024-11-19","close":6166.5293},{"date":"2024-11-20","close":6117.8203},{"date":"2024-11-21","close":6098.3369},{"date":"2024-11-22","close":6098.3369},{"date":"2024-11-25","close":6108.0786},{"date":"2024-11-26","close":6156.7876},{"date":"2024-11-27","close":6273.6885},{"date":"2024-11-28","close":6254.2051},{"date":"2024-11-29","close":6186.0127},{"date":"2024-12-02","close":6108.0786},{"date":"2024-12-03","close":6117.8203},{"date":"2024-12-04","close":6078.8535},{"date":"2024-12-05","close":6039.8867},{"date":"2024-12-06","close":5903.502},{"date":"2024-12-09","close":5835.3096},{"date":"2024-12-10","close":6039.8867},{"date":"2024-12-11","close":6108.0786},{"date":"2024-12-12","close":6205.4961},{"date":"2024-12-13","close":6351.6226},{"date":"2024-12-16","close":6517.2324},{"date":"2024-12-17","close":6449.04},{"date":"2024-12-18","close":6449.04},{"date":"2024-12-19","close":6380.8477},{"date":"2024-12-20","close":6186.0127},{"date":"2024-12-23","close":6205.4961},{"date":"2024-12-24","close":6166.5293},{"date":"2024-12-26","close":6117.8203},{"date":"2024-12-27","close":6038.8809},{"date":"2024-12-30","close":6048.7485},{"date":"2025-01-02","close":6088.2183},{"date":"2025-01-03","close":6167.1577},{"date":"2025-01-06","close":6216.4951},{"date":"2025-01-07","close":6255.9648},{"date":"2025-01-08","close":6255.9648},{"date":"2025-01-09","close":6255.9648},{"date":"2025-01-10","close":6295.4346},{"date":"2025-01-13","close":6265.832},{"date":"2025-01-14","close":6295.4346},{"date":"2025-01-15","close":6305.3022},{"date":"2025-01-16","close":6255.9648},{"date":"2025-01-17","close":6285.5674},{"date":"2025-01-20","close":6265.832},{"date":"2025-01-21","close":6344.772},{"date":"2025-01-22","close":6334.9043},{"date":"2025-01-23","close":6315.1694},{"date":"2025-01-24","close":6364.5068},{"date":"2025-01-31","close":6325.0371},{"date":"2025-02-03","close":6206.6274},{"date":"2025-02-04","close":6275.6997},{"date":"2025-02-05","close":6374.374},{"date":"2025-02-06","close":6453.314},{"date":"2025-02-07","close":6443.4463},{"date":"2025-02-10","close":6423.7114},{"date":"2025-02-11","close":6473.0488},{"date":"2025-02-12","close":6344.772},{"date":"2025-02-13","close":6453.314},{"date":"2025-02-14","close":6463.1812},{"date":"2025-02-17","close":6561.856},{"date":"2025-02-18","close":6601.3257},{"date":"2025-02-19","close":6581.5908},{"date":"2025-02-20","close":6591.458},{"date":"2025-02-21","close":6621.0605},{"date":"2025-02-24","close":6591.458},{"date":"2025-02-25","close":6522.3862},{"date":"2025-02-26","close":6571.7231},{"date":"2025-02-27","close":6482.916},{"date":"2025-02-28","close":6344.772},{"date":"2025-03-04","close":6295.4346},{"date":"2025-03-05","close":6443.4463},{"date":"2025-03-06","close":6463.1812},{"date":"2025-03-07","close":6433.5791},{"date":"2025-03-10","close":6413.8442},{"date":"2025-03-11","close":6265.832},{"date":"2025-03-12","close":6265.832},{"date":"2025-03-13","close":6236.23},{"date":"2025-03-14","close":6295.4346},{"date":"2025-03-17","close":6334.9043},{"date":"2025-03-18","close":6344.772},{"date":"2025-03-19","close":6374.374},{"date":"2025-03-20","close":6315.1694},{"date":"2025-03-21","close":6246.0972},{"date":"2025-03-24","close":6246.0972},{"date":"2025-03-25","close":6216.4951},{"date":"2025-03-26","close":6196.7603},{"date":"2025-03-27","close":6325.0371},{"date":"2025-03-28","close":6433.5791},{"date":"2025-03-31","close":6127.688},{"date":"2025-04-01","close":6098.0854},{"date":"2025-04-02","close":5979.6763},{"date":"2025-04-03","close":6038.8809},{"date":"2025-04-04","close":6137.5552},{"date":"2025-04-07","close":5989.5435},{"date":"2025-04-08","close":6038.8809},{"date":"2025-04-09","close":5979.6763},{"date":"2025-04-10","close":6117.8203},{"date":"2025-04-11","close":6137.5552},{"date":"2025-04-14","close":6246.0972},{"date":"2025-04-15","close":6325.0371},{"date":"2025-04-16","close":6364.5068},{"date":"2025-04-17","close":6403.9766},{"date":"2025-04-18","close":6482.916},{"date":"2025-04-21","close":6759.2051},{"date":"2025-04-22","close":6828.2769},{"date":"2025-04-23","close":6838.1445},{"date":"2025-04-24","close":6729.6025},{"date":"2025-04-25","close":6680.2651},{"date":"2025-04-28","close":6709.8677},{"date":"2025-04-29","close":6848.0117},{"date":"2025-04-30","close":6729.6025},{"date":"2025-05-02","close":6670.3979},{"date":"2025-05-07","close":6788.8071},{"date":"2025-05-08","close":6759.2051},{"date":"2025-05-09","close":6709.8677},{"date":"2025-05-12","close":6729.6025},{"date":"2025-05-13","close":6798.6748},{"date":"2025-05-14","close":6749.3374},{"date":"2025-05-15","close":6956.5537},{"date":"2025-05-16","close":6956.5537},{"date":"2025-05-19","close":7114.4331},{"date":"2025-05-20","close":7124.3008},{"date":"2025-05-21","close":7065.0957},{"date":"2025-05-22","close":6946.6865},{"date":"2025-05-23","close":7005.8911},{"date":"2025-05-26","close":7025.626},{"date":"2025-05-27","close":6956.5537},{"date":"2025-05-28","close":6926.9517},{"date":"2025-05-29","close":7074.9634},{"date":"2025-05-30","close":7124.3008},{"date":"2025-06-02","close":7213.1079},{"date":"2025-06-04","close":7282.1797},{"date":"2025-06-05","close":7479.5288},{"date":"2025-06-09","close":7617.6733},{"date":"2025-06-10","close":7440.0591},{"date":"2025-06-11","close":7459.7939},{"date":"2025-06-12","close":7844.6245},{"date":"2025-06-13","close":7874.2271},{"date":"2025-06-16","close":7963.0342},{"date":"2025-06-17","close":7884.0942},{"date":"2025-06-18","close":7667.0107},{"date":"2025-06-19","close":7706.4805},{"date":"2025-06-20","close":7795.2876},{"date":"2025-06-23","close":7578.2036},{"date":"2025-06-24","close":7893.9619},{"date":"2025-06-25","close":7913.6968},{"date":"2025-06-26","close":7676.8779},{"date":"2025-06-27","close":7607.8057},{"date":"2025-06-30","close":7726.2153},{"date":"2025-07-01","close":7953.1665},{"date":"2025-07-02","close":7884.0942},{"date":"2025-07-03","close":7844.6245},{"date":"2025-07-04","close":7696.6128},{"date":"2025-07-07","close":7588.0708},{"date":"2025-07-08","close":7647.2754},{"date":"2025-07-09","close":7667.0107},{"date":"2025-07-10","close":7676.8779},{"date":"2025-07-11","close":7726.2153},{"date":"2025-07-14","close":7696.6128},{"date":"2025-07-15","close":7617.6733},{"date":"2025-07-16","close":7410.4565},{"date":"2025-07-17","close":7440.0591},{"date":"2025-07-18","close":7469.6616},{"date":"2025-07-21","close":7518.9985},{"date":"2025-07-22","close":7440.0591},{"date":"2025-07-23","close":7351.252},{"date":"2025-07-24","close":7193.3726},{"date":"2025-07-25","close":7153.9028},{"date":"2025-07-28","close":7035.4937},{"date":"2025-07-29","close":7104.5659},{"date":"2025-07-30","close":7213.1079},{"date":"2025-07-31","close":7449.9268},{"date":"2025-08-01","close":7252.5776},{"date":"2025-08-04","close":7252.5776},{"date":"2025-08-05","close":7272.3125},{"date":"2025-08-06","close":7331.5171},{"date":"2025-08-07","close":7351.252},{"date":"2025-08-08","close":7479.5288},{"date":"2025-08-11","close":7509.1313},{"date":"2025-08-12","close":7489.3965},{"date":"2025-08-13","close":7430.1914},{"date":"2025-08-14","close":7410.4565},{"date":"2025-08-18","close":7232.8428},{"date":"2025-08-19","close":7144.0356},{"date":"2025-08-20","close":7094.6982},{"date":"2025-08-21","close":7074.9634},{"date":"2025-08-22","close":7055.2285},{"date":"2025-08-25","close":7104.5659},{"date":"2025-08-26","close":7114.4331},{"date":"2025-08-27","close":7104.5659},{"date":"2025-08-28","close":7084.8311},{"date":"2025-08-29","close":6926.9517},{"date":"2025-09-01","close":6739.4702},{"date":"2025-09-02","close":6818.4097},{"date":"2025-09-03","close":6798.6748},{"date":"2025-09-04","close":6848.0117},{"date":"2025-09-05","close":6798.6748},{"date":"2025-09-08","close":6788.8071},{"date":"2025-09-09","close":6808.542},{"date":"2025-09-10","close":6848.0117},{"date":"2025-09-11","close":6808.542},{"date":"2025-09-12","close":6857.8794},{"date":"2025-09-15","close":6778.9399},{"date":"2025-09-16","close":6808.542},{"date":"2025-09-17","close":6778.9399},{"date":"2025-09-18","close":6739.4702},{"date":"2025-09-19","close":6790.0},{"date":"2025-09-22","close":6729.6025},{"date":"2025-09-23","close":6936.8188},{"date":"2025-09-24","close":6769.0723},{"date":"2025-09-25","close":6749.3374},{"date":"2025-09-26","close":6640.7954},{"date":"2025-09-29","close":6640.7954},{"date":"2025-09-30","close":6561.856},{"date":"2025-10-01","close":6630.9282},{"date":"2025-10-02","close":6670.3979},{"date":"2025-10-10","close":6532.2534},{"date":"2025-10-13","close":6502.6509},{"date":"2025-10-14","close":6492.7837},{"date":"2025-10-15","close":6660.5303},{"date":"2025-10-16","close":6630.9282},{"date":"2025-10-17","close":6591.458},{"date":"2025-10-20","close":6749.3374},{"date":"2025-10-21","close":6759.2051},{"date":"2025-10-22","close":6788.8071},{"date":"2025-10-23","close":6788.8071},{"date":"2025-10-24","close":6828.2769},{"date":"2025-10-27","close":6897.3491},{"date":"2025-10-28","close":6887.4819},{"date":"2025-10-29","close":6749.3374},{"date":"2025-10-30","close":6532.2534},{"date":"2025-10-31","close":6364.5068},{"date":"2025-11-03","close":6275.6997},{"date":"2025-11-04","close":6295.4346},{"date":"2025-11-05","close":6315.1694},{"date":"2025-11-06","close":6285.5674},{"date":"2025-11-07","close":6206.6274},{"date":"2025-11-10","close":6364.5068},{"date":"2025-11-11","close":6334.9043},{"date":"2025-11-12","close":6492.7837},{"date":"2025-11-13","close":6482.916},{"date":"2025-11-14","close":6413.8442},{"date":"2025-11-17","close":6482.916},{"date":"2025-11-18","close":6315.1694},{"date":"2025-11-19","close":6394.1094},{"date":"2025-11-20","close":6413.8442},{"date":"2025-11-21","close":6403.9766},{"date":"2025-11-24","close":6354.6392},{"date":"2025-11-25","close":6315.1694},{"date":"2025-11-26","close":6453.314},{"date":"2025-11-27","close":6453.314},{"date":"2025-11-28","close":6492.7837},{"date":"2025-12-01","close":6453.314},{"date":"2025-12-02","close":6443.4463},{"date":"2025-12-03","close":6502.6509},{"date":"2025-12-04","close":6502.6509},{"date":"2025-12-05","close":6542.1211},{"date":"2025-12-08","close":6522.3862},{"date":"2025-12-09","close":6551.9883},{"date":"2025-12-10","close":6601.3257},{"date":"2025-12-11","close":6591.458},{"date":"2025-12-12","close":6680.2651},{"date":"2025-12-15","close":6660.5303},{"date":"2025-12-16","close":6680.2651},{"date":"2025-12-17","close":6680.2651},{"date":"2025-12-18","close":6640.7954},{"date":"2025-12-19","close":6680.2651},{"date":"2025-12-22","close":6690.1328},{"date":"2025-12-23","close":6660.5303},{"date":"2025-12-24","close":6680.2651},{"date":"2025-12-26","close":6700.0},{"date":"2025-12-29","close":6700.0},{"date":"2025-12-30","close":6660.0},{"date":"2026-01-02","close":6720.0},{"date":"2026-01-05","close":6600.0},{"date":"2026-01-06","close":6570.0},{"date":"2026-01-07","close":6520.0},{"date":"2026-01-08","close":6440.0},{"date":"2026-01-09","close":6500.0},{"date":"2026-01-12","close":6590.0},{"date":"2026-01-13","close":6610.0},{"date":"2026-01-14","close":6640.0},{"date":"2026-01-15","close":6620.0},{"date":"2026-01-16","close":6620.0},{"date":"2026-01-19","close":6580.0},{"date":"2026-01-20","close":6630.0},{"date":"2026-01-21","close":6600.0},{"date":"2026-01-22","close":6610.0},{"date":"2026-01-23","close":6770.0},{"date":"2026-01-26","close":6780.0},{"date":"2026-01-27","close":6710.0},{"date":"2026-01-28","close":6670.0},{"date":"2026-01-29","close":6880.0},{"date":"2026-01-30","close":6860.0},{"date":"2026-02-02","close":6620.0},{"date":"2026-02-03","close":6760.0},{"date":"2026-02-04","close":6880.0},{"date":"2026-02-05","close":6960.0},{"date":"2026-02-06","close":7120.0},{"date":"2026-02-09","close":7170.0},{"date":"2026-02-10","close":7190.0},{"date":"2026-02-11","close":7290.0},{"date":"2026-02-12","close":7360.0},{"date":"2026-02-13","close":7270.0},{"date":"2026-02-19","close":7520.0},{"date":"2026-02-20","close":7600.0},{"date":"2026-02-23","close":7640.0},{"date":"2026-02-24","close":7580.0},{"date":"2026-02-25","close":7450.0},{"date":"2026-02-26","close":7320.0},{"date":"2026-02-27","close":7370.0},{"date":"2026-03-03","close":7350.0},{"date":"2026-03-04","close":7010.0},{"date":"2026-03-05","close":7370.0},{"date":"2026-03-06","close":7590.0},{"date":"2026-03-09","close":8920.0},{"date":"2026-03-10","close":8260.0},{"date":"2026-03-11","close":8060.0},{"date":"2026-03-12","close":8730.0},{"date":"2026-03-13","close":8950.0},{"date":"2026-03-16","close":8650.0},{"date":"2026-03-17","close":8900.0},{"date":"2026-03-18","close":8090.0},{"date":"2026-03-19","close":8520.0},{"date":"2026-03-20","close":8320.0},{"date":"2026-03-23","close":8040.0},{"date":"2026-03-24","close":7930.0},{"date":"2026-03-25","close":7990.0},{"date":"2026-03-26","close":8440.0},{"date":"2026-03-27","close":8040.0},{"date":"2026-03-30","close":8260.0},{"date":"2026-03-31","close":7990.0},{"date":"2026-04-01","close":7930.0},{"date":"2026-04-02","close":7980.0},{"date":"2026-04-03","close":8350.0},{"date":"2026-04-06","close":8260.0},{"date":"2026-04-07","close":8220.0},{"date":"2026-04-08","close":7820.0},{"date":"2026-04-09","close":7810.0},{"date":"2026-04-10","close":7940.0},{"date":"2026-04-13","close":9390.0},{"date":"2026-04-14","close":9610.0},{"date":"2026-04-15","close":8960.0},{"date":"2026-04-16","close":8820.0},{"date":"2026-04-17","close":8840.0},{"date":"2026-04-20","close":9030.0},{"date":"2026-04-21","close":8620.0},{"date":"2026-04-22","close":8890.0},{"date":"2026-04-23","close":9000.0},{"date":"2026-04-24","close":9080.0},{"date":"2026-04-27","close":9390.0},{"date":"2026-04-28","close":9180.0},{"date":"2026-04-29","close":9440.0},{"date":"2026-04-30","close":11740.0},{"date":"2026-05-04","close":11610.0},{"date":"2026-05-06","close":10530.0},{"date":"2026-05-07","close":9520.0},{"date":"2026-05-08","close":9300.0},{"date":"2026-05-11","close":9180.0},{"date":"2026-05-12","close":9030.0},{"date":"2026-05-13","close":9150.0},{"date":"2026-05-14","close":9000.0},{"date":"2026-05-15","close":8310.0},{"date":"2026-05-18","close":8090.0},{"date":"2026-05-19","close":7970.0},{"date":"2026-05-20","close":7690.0},{"date":"2026-05-21","close":7820.0},{"date":"2026-05-22","close":7950.0},{"date":"2026-05-26","close":7760.0},{"date":"2026-05-27","close":7390.0},{"date":"2026-05-28","close":7210.0},{"date":"2026-05-29","close":7000.0},{"date":"2026-06-01","close":6850.0},{"date":"2026-06-02","close":6600.0},{"date":"2026-06-04","close":6590.0},{"date":"2026-06-05","close":6570.0},{"date":"2026-06-08","close":6190.0},{"date":"2026-06-09","close":6240.0},{"date":"2026-06-10","close":6160.0},{"date":"2026-06-11","close":6230.0},{"date":"2026-06-12","close":6350.0},{"date":"2026-06-15","close":6480.0},{"date":"2026-06-16","close":6530.0},{"date":"2026-06-17","close":6530.0},{"date":"2026-06-18","close":6290.0},{"date":"2026-06-19","close":6150.0},{"date":"2026-06-22","close":6020.0},{"date":"2026-06-23","close":5730.0},{"date":"2026-06-24","close":5890.0},{"date":"2026-06-25","close":5710.0},{"date":"2026-06-26","close":5620.0},{"date":"2026-06-29","close":5840.0},{"date":"2026-06-30","close":5730.0},{"date":"2026-07-01","close":5820.0},{"date":"2026-07-02","close":5670.0},{"date":"2026-07-03","close":5700.0},{"date":"2026-07-06","close":5690.0},{"date":"2026-07-07","close":5780.0},{"date":"2026-07-08","close":5640.0},{"date":"2026-07-09","close":5620.0},{"date":"2026-07-10","close":5810.0},{"date":"2026-07-13","close":5750.0},{"date":"2026-07-14","close":5930.0},{"date":"2026-07-15","close":5900.0},{"date":"2026-07-16","close":5900.0},{"date":"2026-07-20","close":5850.0},{"date":"2026-07-21","close":5760.0},{"date":"2026-07-22","close":5750.0},{"date":"2026-07-23","close":6010.0},{"date":"2026-07-24","close":5920.0},{"date":"2026-07-27","close":5730.0},{"date":"2026-07-28","close":5530.0},{"date":"2026-07-29","close":5360.0},{"date":"2026-07-30","close":5340.0},{"date":"2026-07-31","close":5440.0},{"date":"2026-08-03","close":5390.0},{"date":"2026-08-04","close":5620.0},{"date":"2026-08-05","close":5700.0},{"date":"2026-08-06","close":5690.0},{"date":"2026-08-07","close":5770.0},{"date":"2026-08-10","close":5880.0},{"date":"2026-08-11","close":5920.0},{"date":"2026-08-12","close":5850.0},{"date":"2026-08-13","close":5800.0},{"date":"2026-08-14","close":5870.0},{"date":"2026-08-18","close":5920.0},{"date":"2026-08-19","close":6080.0},{"date":"2026-08-20","close":6030.0},{"date":"2026-08-21","close":5900.0},{"date":"2026-08-24","close":5850.0},{"date":"2026-08-25","close":5960.0},{"date":"2026-08-26","close":5980.0},{"date":"2026-08-27","close":6060.0},{"date":"2026-08-28","close":6430.0},{"date":"2026-08-31","close":6310.0},{"date":"2026-09-01","close":6480.0},{"date":"2026-09-02","close":6510.0},{"date":"2026-09-03","close":6420.0},{"date":"2026-09-04","close":6360.0},{"date":"2026-09-07","close":6250.0},{"date":"2026-09-08","close":6210.0},{"date":"2026-09-09","close":6210.0},{"date":"2026-09-10","close":6240.0},{"date":"2026-09-11","close":6160.0},{"date":"2026-09-14","close":6150.0},{"date":"2026-09-15","close":6080.0},{"date":"2026-09-16","close":6240.0},{"date":"2026-09-17","close":6120.0},{"date":"2026-09-18","close":6200.0},{"date":"2026-09-21","close":6100.0},{"date":"2026-09-22","close":6190.0},{"date":"2026-09-23","close":6080.0},{"date":"2026-09-28","close":6140.0},{"date":"2026-09-29","close":6120.0},{"date":"2026-09-30","close":6080.0},{"date":"2026-10-01","close":6050.0},{"date":"2026-10-02","close":6030.0},{"date":"2026-10-06","close":6030.0},{"date":"2026-10-07","close":6060.0},{"date":"2026-10-08","close":5930.0},{"date":"2026-10-12","close":5810.0},{"date":"2026-10-13","close":5830.0},{"date":"2026-10-14","close":5970.0},{"date":"2026-10-15","close":5800.0},{"date":"2026-10-16","close":5920.0},{"date":"2026-10-19","close":5900.0},{"date":"2026-10-20","close":5790.0},{"date":"2026-10-21","close":5820.0},{"date":"2026-10-22","close":5660.0},{"date":"2026-10-23","close":5600.0}],"chart_data":[{"date":"2024-10-23","open":6342,"high":6352,"low":6283,"close":6322,"volume":25885,"rsi_14":42.59,"sma_20":6563.0,"sma_60":6661.33,"sma_120":6878.83},{"date":"2024-10-24","open":6283,"high":6342,"low":6283,"close":6293,"volume":30345,"rsi_14":42.59,"sma_20":6562.0,"sma_60":6649.0,"sma_120":6873.33},{"date":"2024-10-25","open":6293,"high":6322,"low":6157,"close":6205,"volume":63523,"rsi_14":33.33,"sma_20":6554.0,"sma_60":6636.67,"sma_120":6867.17},{"date":"2024-10-28","open":6167,"high":6352,"low":6137,"close":6244,"volume":70096,"rsi_14":27.27,"sma_20":6551.0,"sma_60":6626.33,"sma_120":6861.42},{"date":"2024-10-29","open":6254,"high":6507,"low":6205,"close":6371,"volume":130758,"rsi_14":41.79,"sma_20":6550.0,"sma_60":6617.33,"sma_120":6856.5},{"date":"2024-10-30","open":6342,"high":6420,"low":6293,"close":6352,"volume":38030,"rsi_14":43.08,"sma_20":6545.0,"sma_60":6608.5,"sma_120":6851.17},{"date":"2024-10-31","open":6303,"high":6361,"low":6293,"close":6361,"volume":25854,"rsi_14":45.31,"sma_20":6543.0,"sma_60":6600.33,"sma_120":6846.0},{"date":"2024-11-01","open":6342,"high":6381,"low":6264,"close":6264,"volume":39518,"rsi_14":39.73,"sma_20":6537.5,"sma_60":6589.83,"sma_120":6840.25},{"date":"2024-11-04","open":6264,"high":6342,"low":6264,"close":6322,"volume":41703,"rsi_14":40.54,"sma_20":6533.5,"sma_60":6580.17,"sma_120":6834.75},{"date":"2024-11-05","open":6322,"high":6381,"low":6313,"close":6361,"volume":51519,"rsi_14":47.22,"sma_20":6527.0,"sma_60":6572.5,"sma_120":6829.42},{"date":"2024-11-06","open":6410,"high":6420,"low":6313,"close":6381,"volume":77823,"rsi_14":52.17,"sma_20":6522.0,"sma_60":6575.17,"sma_120":6824.42},{"date":"2024-11-07","open":6469,"high":6478,"low":6381,"close":6439,"volume":69478,"rsi_14":55.41,"sma_20":6522.0,"sma_60":6575.33,"sma_120":6819.92},{"date":"2024-11-08","open":6439,"high":6478,"low":6361,"close":6361,"volume":59139,"rsi_14":46.75,"sma_20":6519.0,"sma_60":6572.67,"sma_120":6815.17},{"date":"2024-11-11","open":6391,"high":6391,"low":6244,"close":6283,"volume":89150,"rsi_14":46.15,"sma_20":6512.5,"sma_60":6568.5,"sma_120":6809.92},{"date":"2024-11-12","open":6283,"high":6313,"low":6186,"close":6196,"volume":110434,"rsi_14":42.35,"sma_20":6499.0,"sma_60":6562.5,"sma_120":6802.25},{"date":"2024-11-13","open":6098,"high":6205,"low":6079,"close":6098,"volume":69314,"rsi_14":39.13,"sma_20":6483.5,"sma_60":6552.83,"sma_120":6794.33},{"date":"2024-11-14","open":6040,"high":6118,"low":6040,"close":6079,"volume":57370,"rsi_14":42.35,"sma_20":6469.5,"sma_60":6543.67,"sma_120":6786.75},{"date":"2024-11-15","open":6079,"high":6186,"low":6040,"close":6157,"volume":50215,"rsi_14":44.94,"sma_20":6459.0,"sma_60":6535.83,"sma_120":6779.75},{"date":"2024-11-18","open":6157,"high":6225,"low":6089,"close":6108,"volume":64433,"rsi_14":33.33,"sma_20":6443.5,"sma_60":6528.17,"sma_120":6772.75},{"date":"2024-11-19","open":6108,"high":6167,"low":6108,"close":6167,"volume":29644,"rsi_14":38.82,"sma_20":6434.5,"sma_60":6522.0,"sma_120":6766.33},{"date":"2024-11-20","open":6167,"high":6186,"low":6108,"close":6118,"volume":41357,"rsi_14":35.96,"sma_20":6424.0,"sma_60":6514.0,"sma_120":6759.75},{"date":"2024-11-21","open":6059,"high":6157,"low":6040,"close":6098,"volume":50585,"rsi_14":39.51,"sma_20":6414.0,"sma_60":6505.67,"sma_120":6752.92},{"date":"2024-11-22","open":6137,"high":6147,"low":6098,"close":6098,"volume":43716,"rsi_14":34.67,"sma_20":6408.5,"sma_60":6498.5,"sma_120":6746.08},{"date":"2024-11-25","open":6098,"high":6167,"low":6098,"close":6108,"volume":35651,"rsi_14":31.94,"sma_20":6401.5,"sma_60":6491.83,"sma_120":6739.92},{"date":"2024-11-26","open":6137,"high":6157,"low":6108,"close":6157,"volume":40836,"rsi_14":34.67,"sma_20":6390.5,"sma_60":6486.0,"sma_120":6734.58},{"date":"2024-11-27","open":6303,"high":6449,"low":6254,"close":6274,"volume":287879,"rsi_14":39.51,"sma_20":6386.5,"sma_60":6482.17,"sma_120":6729.92},{"date":"2024-11-28","open":6313,"high":6352,"low":6244,"close":6254,"volume":80305,"rsi_14":42.67,"sma_20":6381.0,"sma_60":6478.83,"sma_120":6724.5},{"date":"2024-11-29","open":6235,"high":6283,"low":6147,"close":6186,"volume":79054,"rsi_14":43.24,"sma_20":6377.0,"sma_60":6475.17,"sma_120":6718.5},{"date":"2024-12-02","open":6186,"high":6186,"low":6089,"close":6108,"volume":58604,"rsi_14":43.84,"sma_20":6366.0,"sma_60":6469.5,"sma_120":6711.83},{"date":"2024-12-03","open":6069,"high":6147,"low":6069,"close":6118,"volume":40645,"rsi_14":51.56,"sma_20":6353.5,"sma_60":6464.17,"sma_120":6705.25},{"date":"2024-12-04","open":6050,"high":6176,"low":6040,"close":6079,"volume":102113,"rsi_14":50.0,"sma_20":6338.0,"sma_60":6454.83,"sma_120":6698.42},{"date":"2024-12-05","open":6089,"high":6118,"low":6020,"close":6040,"volume":68902,"rsi_14":40.32,"sma_20":6317.5,"sma_60":6448.5,"sma_120":6691.33},{"date":"2024-12-06","open":6030,"high":6059,"low":5845,"close":5904,"volume":153004,"rsi_14":35.21,"sma_20":6294.0,"sma_60":6440.83,"sma_120":6682.92},{"date":"2024-12-09","open":6118,"high":6283,"low":5826,"close":5835,"volume":330976,"rsi_14":26.39,"sma_20":6271.0,"sma_60":6434.17,"sma_120":6673.58},{"date":"2024-12-10","open":5806,"high":6040,"low":5806,"close":6040,"volume":127890,"rsi_14":45.45,"sma_20":6263.0,"sma_60":6430.83,"sma_120":6665.83},{"date":"2024-12-11","open":6040,"high":6186,"low":6020,"close":6108,"volume":79130,"rsi_14":50.54,"sma_20":6263.5,"sma_60":6428.83,"sma_120":6659.0},{"date":"2024-12-12","open":6137,"high":6274,"low":6108,"close":6205,"volume":101080,"rsi_14":55.34,"sma_20":6270.0,"sma_60":6428.67,"sma_120":6652.33},{"date":"2024-12-13","open":6186,"high":6391,"low":6186,"close":6352,"volume":139269,"rsi_14":60.68,"sma_20":6280.0,"sma_60":6430.0,"sma_120":6647.25},{"date":"2024-12-16","open":6527,"high":6732,"low":6469,"close":6517,"volume":349583,"rsi_14":64.34,"sma_20":6301.0,"sma_60":6434.0,"sma_120":6643.5},{"date":"2024-12-17","open":6517,"high":6605,"low":6439,"close":6449,"volume":144722,"rsi_14":57.26,"sma_20":6315.5,"sma_60":6437.0,"sma_120":6639.0},{"date":"2024-12-18","open":6478,"high":6527,"low":6391,"close":6449,"volume":75763,"rsi_14":58.2,"sma_20":6332.5,"sma_60":6439.83,"sma_120":6635.0},{"date":"2024-12-19","open":6361,"high":6449,"low":6283,"close":6381,"volume":104500,"rsi_14":58.2,"sma_20":6347.0,"sma_60":6441.0,"sma_120":6630.5},{"date":"2024-12-20","open":6400,"high":6400,"low":6147,"close":6186,"volume":111484,"rsi_14":52.99,"sma_20":6351.5,"sma_60":6438.0,"sma_120":6625.5},{"date":"2024-12-23","open":6186,"high":6244,"low":6079,"close":6205,"volume":69171,"rsi_14":53.33,"sma_20":6356.5,"sma_60":6436.33,"sma_120":6620.17},{"date":"2024-12-24","open":6196,"high":6244,"low":6137,"close":6167,"volume":57186,"rsi_14":53.33,"sma_20":6357.0,"sma_60":6432.5,"sma_120":6614.0},{"date":"2024-12-26","open":6157,"high":6176,"low":6079,"close":6118,"volume":80866,"rsi_14":52.94,"sma_20":6349.0,"sma_60":6426.83,"sma_120":6607.0},{"date":"2024-12-27","open":6128,"high":6187,"low":6019,"close":6039,"volume":107794,"rsi_14":52.17,"sma_20":6334.0,"sma_60":6419.33,"sma_120":6599.17},{"date":"2024-12-30","open":6019,"high":6118,"low":5970,"close":6049,"volume":59005,"rsi_14":55.3,"sma_20":6323.0,"sma_60":6412.5,"sma_120":6591.83},{"date":"2025-01-02","open":6039,"high":6138,"low":6039,"close":6088,"volume":40963,"rsi_14":48.7,"sma_20":6318.0,"sma_60":6405.83,"sma_120":6584.0},{"date":"2025-01-03","open":6078,"high":6187,"low":6078,"close":6167,"volume":37111,"rsi_14":49.14,"sma_20":6316.5,"sma_60":6399.0,"sma_120":6577.25},{"date":"2025-01-06","open":6167,"high":6256,"low":6157,"close":6216,"volume":49808,"rsi_14":46.85,"sma_20":6319.5,"sma_60":6393.17,"sma_120":6571.0},{"date":"2025-01-07","open":6216,"high":6315,"low":6216,"close":6256,"volume":45769,"rsi_14":41.0,"sma_20":6326.5,"sma_60":6388.67,"sma_120":6565.0},{"date":"2025-01-08","open":6246,"high":6315,"low":6226,"close":6256,"volume":56168,"rsi_14":28.92,"sma_20":6340.5,"sma_60":6384.5,"sma_120":6559.0},{"date":"2025-01-09","open":6256,"high":6286,"low":6226,"close":6256,"volume":63742,"rsi_14":31.58,"sma_20":6358.0,"sma_60":6380.5,"sma_120":6553.25},{"date":"2025-01-10","open":6246,"high":6315,"low":6226,"close":6295,"volume":30317,"rsi_14":35.0,"sma_20":6367.0,"sma_60":6376.33,"sma_120":6547.67},{"date":"2025-01-13","open":6295,"high":6305,"low":6236,"close":6266,"volume":35000,"rsi_14":36.84,"sma_20":6371.0,"sma_60":6372.67,"sma_120":6542.0},{"date":"2025-01-14","open":6295,"high":6305,"low":6207,"close":6295,"volume":37861,"rsi_14":52.54,"sma_20":6371.5,"sma_60":6370.33,"sma_120":6536.17},{"date":"2025-01-15","open":6315,"high":6325,"low":6246,"close":6305,"volume":31674,"rsi_14":51.72,"sma_20":6365.0,"sma_60":6368.0,"sma_120":6529.92},{"date":"2025-01-16","open":6335,"high":6365,"low":6236,"close":6256,"volume":53407,"rsi_14":50.85,"sma_20":6347.5,"sma_60":6364.0,"sma_120":6523.5},{"date":"2025-01-17","open":6236,"high":6384,"low":6236,"close":6286,"volume":97074,"rsi_14":57.89,"sma_20":6335.0,"sma_60":6361.67,"sma_120":6516.5},{"date":"2025-01-20","open":6286,"high":6315,"low":6246,"close":6266,"volume":29103,"rsi_14":76.74,"sma_20":6321.5,"sma_60":6359.33,"sma_120":6510.33},{"date":"2025-01-21","open":6226,"high":6355,"low":6226,"close":6345,"volume":61097,"rsi_14":80.0,"sma_20":6315.5,"sma_60":6358.83,"sma_120":6503.92},{"date":"2025-01-22","open":6305,"high":6374,"low":6305,"close":6335,"volume":64407,"rsi_14":76.6,"sma_20":6319.0,"sma_60":6359.67,"sma_120":6498.17},{"date":"2025-01-23","open":6345,"high":6394,"low":6276,"close":6315,"volume":59337,"rsi_14":68.29,"sma_20":6320.5,"sma_60":6359.5,"sma_120":6492.92},{"date":"2025-01-24","open":6315,"high":6374,"low":6236,"close":6365,"volume":97915,"rsi_14":68.29,"sma_20":6326.5,"sma_60":6358.0,"sma_120":6487.67},{"date":"2025-01-31","open":6315,"high":6365,"low":6276,"close":6325,"volume":76289,"rsi_14":58.54,"sma_20":6333.0,"sma_60":6356.17,"sma_120":6482.33},{"date":"2025-02-03","open":6266,"high":6325,"low":6177,"close":6207,"volume":102703,"rsi_14":45.28,"sma_20":6341.5,"sma_60":6352.17,"sma_120":6476.25},{"date":"2025-02-04","open":6226,"high":6335,"low":6216,"close":6276,"volume":85554,"rsi_14":51.67,"sma_20":6353.0,"sma_60":6351.0,"sma_120":6470.42},{"date":"2025-02-05","open":6315,"high":6424,"low":6305,"close":6374,"volume":92178,"rsi_14":56.06,"sma_20":6367.5,"sma_60":6350.5,"sma_120":6465.33},{"date":"2025-02-06","open":6424,"high":6513,"low":6355,"close":6453,"volume":91418,"rsi_14":63.38,"sma_20":6382.0,"sma_60":6350.67,"sma_120":6461.58},{"date":"2025-02-07","open":6463,"high":6483,"low":6404,"close":6443,"volume":63538,"rsi_14":60.87,"sma_20":6393.5,"sma_60":6350.33,"sma_120":6462.75},{"date":"2025-02-10","open":6453,"high":6562,"low":6424,"close":6424,"volume":162147,"rsi_14":58.57,"sma_20":6402.0,"sma_60":6348.67,"sma_120":6462.0},{"date":"2025-02-11","open":6414,"high":6493,"low":6365,"close":6473,"volume":87031,"rsi_14":65.71,"sma_20":6413.0,"sma_60":6349.17,"sma_120":6460.92},{"date":"2025-02-12","open":6434,"high":6483,"low":6335,"close":6345,"volume":144699,"rsi_14":53.75,"sma_20":6417.5,"sma_60":6348.83,"sma_120":6458.67},{"date":"2025-02-13","open":6384,"high":6493,"low":6345,"close":6453,"volume":108787,"rsi_14":60.67,"sma_20":6425.5,"sma_60":6351.83,"sma_120":6457.17},{"date":"2025-02-14","open":6503,"high":6552,"low":6434,"close":6463,"volume":149054,"rsi_14":57.32,"sma_20":6435.5,"sma_60":6356.67,"sma_120":6454.75},{"date":"2025-02-17","open":6463,"high":6582,"low":6424,"close":6562,"volume":104520,"rsi_14":62.64,"sma_20":6449.0,"sma_60":6363.5,"sma_120":6453.58},{"date":"2025-02-18","open":6522,"high":6611,"low":6522,"close":6601,"volume":100433,"rsi_14":65.59,"sma_20":6464.0,"sma_60":6369.67,"sma_120":6452.75},{"date":"2025-02-19","open":6601,"high":6641,"low":6532,"close":6582,"volume":115753,"rsi_14":62.22,"sma_20":6480.5,"sma_60":6376.33,"sma_120":6452.25},{"date":"2025-02-20","open":6582,"high":6601,"low":6552,"close":6591,"volume":47780,"rsi_14":65.52,"sma_20":6496.0,"sma_60":6382.17,"sma_120":6452.08},{"date":"2025-02-21","open":6591,"high":6661,"low":6552,"close":6621,"volume":87109,"rsi_14":76.92,"sma_20":6514.0,"sma_60":6389.33,"sma_120":6451.67},{"date":"2025-02-24","open":6621,"high":6621,"low":6562,"close":6591,"volume":70617,"rsi_14":71.62,"sma_20":6526.5,"sma_60":6396.33,"sma_120":6451.0},{"date":"2025-02-25","open":6611,"high":6611,"low":6522,"close":6522,"volume":75532,"rsi_14":60.56,"sma_20":6536.0,"sma_60":6402.17,"sma_120":6450.33},{"date":"2025-02-26","open":6522,"high":6582,"low":6513,"close":6572,"volume":53795,"rsi_14":58.82,"sma_20":6549.0,"sma_60":6408.67,"sma_120":6450.25},{"date":"2025-02-27","open":6572,"high":6591,"low":6453,"close":6483,"volume":88749,"rsi_14":52.63,"sma_20":6555.0,"sma_60":6412.83,"sma_120":6449.42},{"date":"2025-02-28","open":6434,"high":6463,"low":6335,"close":6345,"volume":85963,"rsi_14":45.45,"sma_20":6556.0,"sma_60":6412.67,"sma_120":6447.42},{"date":"2025-03-04","open":6335,"high":6384,"low":6246,"close":6295,"volume":47767,"rsi_14":39.77,"sma_20":6560.5,"sma_60":6412.0,"sma_120":6445.42},{"date":"2025-03-05","open":6276,"high":6473,"low":6276,"close":6443,"volume":50070,"rsi_14":55.56,"sma_20":6569.0,"sma_60":6415.0,"sma_120":6445.08},{"date":"2025-03-06","open":6463,"high":6513,"low":6404,"close":6463,"volume":55547,"rsi_14":50.62,"sma_20":6573.5,"sma_60":6419.67,"sma_120":6444.58},{"date":"2025-03-07","open":6453,"high":6503,"low":6414,"close":6434,"volume":50194,"rsi_14":48.19,"sma_20":6572.5,"sma_60":6423.67,"sma_120":6443.92},{"date":"2025-03-10","open":6424,"high":6463,"low":6374,"close":6414,"volume":30699,"rsi_14":40.0,"sma_20":6571.0,"sma_60":6428.0,"sma_120":6441.42},{"date":"2025-03-11","open":6305,"high":6414,"low":6266,"close":6266,"volume":88193,"rsi_14":30.23,"sma_20":6563.0,"sma_60":6430.5,"sma_120":6439.5},{"date":"2025-03-12","open":6236,"high":6335,"low":6236,"close":6266,"volume":58352,"rsi_14":30.95,"sma_20":6552.5,"sma_60":6435.33,"sma_120":6438.08},{"date":"2025-03-13","open":6315,"high":6315,"low":6216,"close":6236,"volume":73194,"rsi_14":29.07,"sma_20":6547.0,"sma_60":6440.83,"sma_120":6437.5},{"date":"2025-03-14","open":6256,"high":6384,"low":6246,"close":6295,"volume":67392,"rsi_14":31.46,"sma_20":6539.0,"sma_60":6443.83,"sma_120":6437.33},{"date":"2025-03-17","open":6305,"high":6414,"low":6305,"close":6335,"volume":48440,"rsi_14":35.56,"sma_20":6532.5,"sma_60":6446.33,"sma_120":6437.58},{"date":"2025-03-18","open":6355,"high":6374,"low":6335,"close":6345,"volume":47398,"rsi_14":39.29,"sma_20":6521.5,"sma_60":6447.33,"sma_120":6438.0},{"date":"2025-03-19","open":6276,"high":6384,"low":6276,"close":6374,"volume":26357,"rsi_14":37.8,"sma_20":6510.0,"sma_60":6446.33,"sma_120":6438.17},{"date":"2025-03-20","open":6355,"high":6384,"low":6295,"close":6315,"volume":51562,"rsi_14":39.24,"sma_20":6496.5,"sma_60":6441.5,"sma_120":6437.75},{"date":"2025-03-21","open":6295,"high":6365,"low":6216,"close":6246,"volume":161638,"rsi_14":43.06,"sma_20":6479.0,"sma_60":6436.67,"sma_120":6436.83},{"date":"2025-03-24","open":6246,"high":6295,"low":6236,"close":6246,"volume":34408,"rsi_14":46.27,"sma_20":6460.0,"sma_60":6431.83,"sma_120":6435.83},{"date":"2025-03-25","open":6246,"high":6286,"low":6187,"close":6216,"volume":66911,"rsi_14":29.09,"sma_20":6441.0,"sma_60":6427.67,"sma_120":6434.33},{"date":"2025-03-26","open":6236,"high":6286,"low":6187,"close":6197,"volume":43293,"rsi_14":25.45,"sma_20":6424.5,"sma_60":6426.5,"sma_120":6432.25},{"date":"2025-03-27","open":6207,"high":6463,"low":6187,"close":6325,"volume":260212,"rsi_14":41.54,"sma_20":6412.0,"sma_60":6427.17,"sma_120":6431.75},{"date":"2025-03-28","open":6286,"high":6966,"low":6187,"close":6434,"volume":3644460,"rsi_14":51.35,"sma_20":6409.5,"sma_60":6430.33,"sma_120":6431.42},{"date":"2025-03-31","open":6374,"high":6374,"low":6108,"close":6128,"volume":363369,"rsi_14":42.22,"sma_20":6398.5,"sma_60":6429.17,"sma_120":6428.0},{"date":"2025-04-01","open":6177,"high":6216,"low":5703,"close":6098,"volume":193868,"rsi_14":40.86,"sma_20":6388.5,"sma_60":6430.17,"sma_120":6424.75},{"date":"2025-04-02","open":6039,"high":6108,"low":5970,"close":5980,"volume":86844,"rsi_14":37.25,"sma_20":6365.0,"sma_60":6429.0,"sma_120":6420.75},{"date":"2025-04-03","open":5891,"high":6068,"low":5881,"close":6039,"volume":63284,"rsi_14":37.25,"sma_20":6343.5,"sma_60":6428.17,"sma_120":6417.0},{"date":"2025-04-04","open":5970,"high":6157,"low":5930,"close":6138,"volume":91131,"rsi_14":40.74,"sma_20":6328.5,"sma_60":6427.67,"sma_120":6413.33},{"date":"2025-04-07","open":6019,"high":6098,"low":5871,"close":5990,"volume":176730,"rsi_14":35.25,"sma_20":6307.0,"sma_60":6423.83,"sma_120":6408.5},{"date":"2025-04-08","open":6019,"high":6098,"low":5999,"close":6039,"volume":75900,"rsi_14":36.29,"sma_20":6295.5,"sma_60":6420.17,"sma_120":6404.42},{"date":"2025-04-09","open":5999,"high":6068,"low":5940,"close":5980,"volume":92146,"rsi_14":36.29,"sma_20":6281.0,"sma_60":6415.5,"sma_120":6400.0},{"date":"2025-04-10","open":6108,"high":6147,"low":6039,"close":6118,"volume":84280,"rsi_14":45.04,"sma_20":6275.0,"sma_60":6413.17,"sma_120":6396.83},{"date":"2025-04-11","open":6098,"high":6157,"low":6049,"close":6138,"volume":50844,"rsi_14":45.86,"sma_20":6267.0,"sma_60":6410.5,"sma_120":6393.42},{"date":"2025-04-14","open":6147,"high":6276,"low":6138,"close":6246,"volume":73165,"rsi_14":51.06,"sma_20":6262.5,"sma_60":6410.17,"sma_120":6391.42},{"date":"2025-04-15","open":6246,"high":6365,"low":6226,"close":6325,"volume":73858,"rsi_14":54.42,"sma_20":6261.5,"sma_60":6410.67,"sma_120":6390.5},{"date":"2025-04-16","open":6335,"high":6443,"low":6315,"close":6365,"volume":96438,"rsi_14":51.45,"sma_20":6261.0,"sma_60":6411.67,"sma_120":6389.83},{"date":"2025-04-17","open":6384,"high":6434,"low":6325,"close":6404,"volume":56255,"rsi_14":48.85,"sma_20":6265.5,"sma_60":6414.17,"sma_120":6389.08},{"date":"2025-04-18","open":6443,"high":6513,"low":6374,"close":6483,"volume":59381,"rsi_14":66.67,"sma_20":6277.5,"sma_60":6417.5,"sma_120":6389.58},{"date":"2025-04-21","open":6552,"high":6779,"low":6552,"close":6759,"volume":331315,"rsi_14":75.19,"sma_20":6303.5,"sma_60":6425.83,"sma_120":6392.58},{"date":"2025-04-22","open":6769,"high":6828,"low":6670,"close":6828,"volume":233754,"rsi_14":83.59,"sma_20":6334.5,"sma_60":6434.0,"sma_120":6396.42},{"date":"2025-04-23","open":6907,"high":6996,"low":6818,"close":6838,"volume":152580,"rsi_14":82.93,"sma_20":6367.0,"sma_60":6442.5,"sma_120":6401.08},{"date":"2025-04-24","open":6838,"high":6887,"low":6661,"close":6730,"volume":130771,"rsi_14":74.19,"sma_20":6387.5,"sma_60":6449.5,"sma_120":6404.5},{"date":"2025-04-25","open":6789,"high":6809,"low":6670,"close":6680,"volume":66708,"rsi_14":80.7,"sma_20":6400.0,"sma_60":6454.83,"sma_120":6406.42},{"date":"2025-04-28","open":6680,"high":6878,"low":6680,"close":6710,"volume":160526,"rsi_14":80.36,"sma_20":6429.5,"sma_60":6461.33,"sma_120":6408.75},{"date":"2025-04-29","open":6789,"high":6858,"low":6700,"close":6848,"volume":71515,"rsi_14":86.67,"sma_20":6467.5,"sma_60":6472.17,"sma_120":6412.17},{"date":"2025-04-30","open":6868,"high":6878,"low":6700,"close":6730,"volume":66187,"rsi_14":76.27,"sma_20":6505.5,"sma_60":6479.83,"sma_120":6415.42},{"date":"2025-05-02","open":6670,"high":6809,"low":6631,"close":6670,"volume":47618,"rsi_14":72.13,"sma_20":6537.5,"sma_60":6484.83,"sma_120":6417.67},{"date":"2025-05-07","open":6700,"high":6789,"low":6670,"close":6789,"volume":34876,"rsi_14":72.36,"sma_20":6570.5,"sma_60":6490.5,"sma_120":6420.58},{"date":"2025-05-08","open":6818,"high":6828,"low":6700,"close":6759,"volume":36664,"rsi_14":68.64,"sma_20":6609.5,"sma_60":6495.83,"sma_120":6423.08},{"date":"2025-05-09","open":6789,"high":6789,"low":6641,"close":6710,"volume":65535,"rsi_14":64.71,"sma_20":6643.5,"sma_60":6500.67,"sma_120":6424.67},{"date":"2025-05-12","open":6720,"high":6779,"low":6690,"close":6730,"volume":30380,"rsi_14":64.1,"sma_20":6681.5,"sma_60":6505.0,"sma_120":6427.08},{"date":"2025-05-13","open":6809,"high":6848,"low":6749,"close":6799,"volume":76675,"rsi_14":63.79,"sma_20":6716.0,"sma_60":6512.67,"sma_120":6430.75},{"date":"2025-05-14","open":6828,"high":6828,"low":6720,"close":6749,"volume":53559,"rsi_14":49.46,"sma_20":6747.0,"sma_60":6517.67,"sma_120":6434.75},{"date":"2025-05-15","open":6749,"high":7134,"low":6749,"close":6957,"volume":469940,"rsi_14":56.07,"sma_20":6783.0,"sma_60":6526.0,"sma_120":6441.33},{"date":"2025-05-16","open":7026,"high":7045,"low":6848,"close":6957,"volume":180102,"rsi_14":55.66,"sma_20":6815.0,"sma_60":6532.67,"sma_120":6448.08},{"date":"2025-05-19","open":7016,"high":7144,"low":6957,"close":7114,"volume":250791,"rsi_14":67.57,"sma_20":6853.0,"sma_60":6541.33,"sma_120":6455.5},{"date":"2025-05-20","open":7154,"high":7213,"low":7085,"close":7124,"volume":119853,"rsi_14":71.03,"sma_20":6889.5,"sma_60":6550.5,"sma_120":6463.42},{"date":"2025-05-21","open":7193,"high":7233,"low":7045,"close":7065,"volume":92225,"rsi_14":66.36,"sma_20":6919.0,"sma_60":6558.5,"sma_120":6470.33},{"date":"2025-05-22","open":7105,"high":7105,"low":6937,"close":6947,"volume":126714,"rsi_14":54.63,"sma_20":6928.5,"sma_60":6564.0,"sma_120":6476.67},{"date":"2025-05-23","open":6957,"high":7075,"low":6917,"close":7006,"volume":74499,"rsi_14":63.73,"sma_20":6937.5,"sma_60":6571.0,"sma_120":6483.67},{"date":"2025-05-26","open":6976,"high":7045,"low":6966,"close":7026,"volume":68912,"rsi_14":68.37,"sma_20":6947.0,"sma_60":6579.5,"sma_120":6490.83},{"date":"2025-05-27","open":7055,"high":7065,"low":6917,"close":6957,"volume":84038,"rsi_14":59.14,"sma_20":6958.5,"sma_60":6586.0,"sma_120":6497.33},{"date":"2025-05-28","open":6957,"high":6976,"low":6897,"close":6927,"volume":77762,"rsi_14":59.14,"sma_20":6971.0,"sma_60":6593.5,"sma_120":6503.17},{"date":"2025-05-29","open":6937,"high":7114,"low":6937,"close":7075,"volume":118666,"rsi_14":67.96,"sma_20":6989.5,"sma_60":6605.83,"sma_120":6509.25},{"date":"2025-05-30","open":7095,"high":7144,"low":7045,"close":7124,"volume":89344,"rsi_14":68.87,"sma_20":7003.5,"sma_60":6619.83,"sma_120":6515.92},{"date":"2025-06-02","open":7213,"high":7282,"low":6937,"close":7213,"volume":202648,"rsi_14":69.44,"sma_20":7028.0,"sma_60":6632.83,"sma_120":6523.92},{"date":"2025-06-04","open":7391,"high":7440,"low":7193,"close":7282,"volume":355152,"rsi_14":74.55,"sma_20":7059.0,"sma_60":6646.67,"sma_120":6533.17},{"date":"2025-06-05","open":7302,"high":7509,"low":7292,"close":7480,"volume":332226,"rsi_14":74.31,"sma_20":7094.0,"sma_60":6664.33,"sma_120":6544.0},{"date":"2025-06-09","open":7598,"high":7835,"low":7509,"close":7618,"volume":341899,"rsi_14":77.24,"sma_20":7137.5,"sma_60":6684.67,"sma_120":6556.33},{"date":"2025-06-10","open":7588,"high":7687,"low":7075,"close":7440,"volume":224847,"rsi_14":63.2,"sma_20":7174.5,"sma_60":6704.5,"sma_120":6567.5},{"date":"2025-06-11","open":7549,"high":7549,"low":7381,"close":7460,"volume":106479,"rsi_14":63.49,"sma_20":7211.5,"sma_60":6724.67,"sma_120":6580.0},{"date":"2025-06-12","open":7993,"high":8072,"low":7716,"close":7845,"volume":1017648,"rsi_14":74.84,"sma_20":7264.5,"sma_60":6751.83,"sma_120":6596.33},{"date":"2025-06-13","open":8220,"high":8220,"low":7776,"close":7874,"volume":614277,"rsi_14":81.33,"sma_20":7321.5,"sma_60":6778.5,"sma_120":6611.17},{"date":"2025-06-16","open":7993,"high":8062,"low":7845,"close":7963,"volume":256045,"rsi_14":81.7,"sma_20":7372.5,"sma_60":6806.0,"sma_120":6626.17},{"date":"2025-06-17","open":8091,"high":8101,"low":7746,"close":7884,"volume":285853,"rsi_14":77.36,"sma_20":7419.5,"sma_60":6832.0,"sma_120":6639.67},{"date":"2025-06-18","open":7894,"high":7904,"low":7430,"close":7667,"volume":222960,"rsi_14":70.69,"sma_20":7447.5,"sma_60":6853.83,"sma_120":6650.08},{"date":"2025-06-19","open":7647,"high":7785,"low":7628,"close":7706,"volume":125884,"rsi_14":72.57,"sma_20":7477.0,"sma_60":6877.33,"sma_120":6659.42},{"date":"2025-06-20","open":7776,"high":7845,"low":7687,"close":7795,"volume":146539,"rsi_14":71.6,"sma_20":7514.0,"sma_60":6903.5,"sma_120":6670.08},{"date":"2025-06-23","open":7766,"high":7766,"low":7480,"close":7578,"volume":201662,"rsi_14":62.37,"sma_20":7546.0,"sma_60":6926.0,"sma_120":6678.92},{"date":"2025-06-24","open":7697,"high":7924,"low":7647,"close":7894,"volume":247402,"rsi_14":66.51,"sma_20":7591.0,"sma_60":6954.33,"sma_120":6691.0},{"date":"2025-06-25","open":7943,"high":8003,"low":7825,"close":7914,"volume":169869,"rsi_14":65.69,"sma_20":7636.0,"sma_60":6983.33,"sma_120":6704.92},{"date":"2025-06-26","open":7933,"high":7933,"low":7588,"close":7677,"volume":174900,"rsi_14":54.81,"sma_20":7672.5,"sma_60":7006.17,"sma_120":6716.67},{"date":"2025-06-27","open":7776,"high":7776,"low":7549,"close":7608,"volume":83614,"rsi_14":49.75,"sma_20":7707.0,"sma_60":7026.0,"sma_120":6728.17},{"date":"2025-06-30","open":7667,"high":7815,"low":7667,"close":7726,"volume":129727,"rsi_14":57.44,"sma_20":7740.0,"sma_60":7053.0,"sma_120":6741.08},{"date":"2025-07-01","open":7795,"high":8042,"low":7746,"close":7953,"volume":297801,"rsi_14":61.57,"sma_20":7782.0,"sma_60":7084.33,"sma_120":6757.25},{"date":"2025-07-02","open":7914,"high":7983,"low":7776,"close":7884,"volume":156743,"rsi_14":51.09,"sma_20":7816.0,"sma_60":7116.5,"sma_120":6772.75},{"date":"2025-07-03","open":7884,"high":7904,"low":7785,"close":7845,"volume":133200,"rsi_14":49.19,"sma_20":7844.5,"sma_60":7147.0,"sma_120":6787.58},{"date":"2025-07-04","open":7805,"high":7864,"low":7647,"close":7697,"volume":128380,"rsi_14":42.93,"sma_20":7855.5,"sma_60":7173.33,"sma_120":6800.5},{"date":"2025-07-07","open":7598,"high":7697,"low":7558,"close":7588,"volume":72283,"rsi_14":42.27,"sma_20":7854.0,"sma_60":7200.33,"sma_120":6812.08},{"date":"2025-07-08","open":7647,"high":7687,"low":7568,"close":7647,"volume":78360,"rsi_14":49.44,"sma_20":7864.5,"sma_60":7227.5,"sma_120":6823.83},{"date":"2025-07-09","open":7726,"high":7746,"low":7598,"close":7667,"volume":125785,"rsi_14":48.86,"sma_20":7875.0,"sma_60":7256.0,"sma_120":6835.75},{"date":"2025-07-10","open":7687,"high":7766,"low":7628,"close":7677,"volume":88780,"rsi_14":46.43,"sma_20":7866.5,"sma_60":7282.33,"sma_120":6847.75},{"date":"2025-07-11","open":7726,"high":7805,"low":7677,"close":7726,"volume":116258,"rsi_14":54.97,"sma_20":7859.0,"sma_60":7309.17,"sma_120":6859.83},{"date":"2025-07-14","open":7776,"high":7776,"low":7637,"close":7697,"volume":67534,"rsi_14":41.8,"sma_20":7845.5,"sma_60":7333.67,"sma_120":6871.92},{"date":"2025-07-15","open":7697,"high":7726,"low":7588,"close":7618,"volume":90822,"rsi_14":38.28,"sma_20":7832.0,"sma_60":7355.5,"sma_120":6883.08},{"date":"2025-07-16","open":7628,"high":7628,"low":7410,"close":7410,"volume":163264,"rsi_14":39.2,"sma_20":7819.0,"sma_60":7373.17,"sma_120":6892.42},{"date":"2025-07-17","open":7499,"high":7549,"low":7332,"close":7440,"volume":138609,"rsi_14":42.98,"sma_20":7805.5,"sma_60":7390.67,"sma_120":6902.42},{"date":"2025-07-18","open":7509,"high":7549,"low":7410,"close":7470,"volume":67764,"rsi_14":38.39,"sma_20":7789.0,"sma_60":7407.33,"sma_120":6912.42},{"date":"2025-07-21","open":7539,"high":7667,"low":7499,"close":7519,"volume":122401,"rsi_14":26.6,"sma_20":7786.0,"sma_60":7420.17,"sma_120":6923.0},{"date":"2025-07-22","open":7588,"high":7588,"low":7391,"close":7440,"volume":100021,"rsi_14":26.32,"sma_20":7763.0,"sma_60":7430.5,"sma_120":6932.25},{"date":"2025-07-23","open":7450,"high":7450,"low":7302,"close":7351,"volume":81976,"rsi_14":25.0,"sma_20":7734.5,"sma_60":7439.17,"sma_120":6940.83},{"date":"2025-07-24","open":7361,"high":7381,"low":7154,"close":7193,"volume":190192,"rsi_14":24.75,"sma_20":7710.0,"sma_60":7447.0,"sma_120":6948.25},{"date":"2025-07-25","open":7164,"high":7292,"low":7124,"close":7154,"volume":60282,"rsi_14":26.6,"sma_20":7687.0,"sma_60":7455.0,"sma_120":6954.92},{"date":"2025-07-28","open":7174,"high":7193,"low":6976,"close":7035,"volume":96999,"rsi_14":19.0,"sma_20":7652.0,"sma_60":7460.5,"sma_120":6960.92},{"date":"2025-07-29","open":7144,"high":7193,"low":6996,"close":7105,"volume":67579,"rsi_14":22.86,"sma_20":7609.0,"sma_60":7464.83,"sma_120":6968.5},{"date":"2025-07-30","open":7154,"high":7322,"low":7124,"close":7213,"volume":76439,"rsi_14":29.57,"sma_20":7575.0,"sma_60":7473.0,"sma_120":6976.42},{"date":"2025-07-31","open":7302,"high":7539,"low":7213,"close":7450,"volume":189990,"rsi_14":39.55,"sma_20":7555.0,"sma_60":7486.17,"sma_120":6985.5},{"date":"2025-08-01","open":7430,"high":7440,"low":7213,"close":7253,"volume":95823,"rsi_14":35.1,"sma_20":7532.5,"sma_60":7494.0,"sma_120":6992.25},{"date":"2025-08-04","open":7243,"high":7361,"low":7154,"close":7253,"volume":47716,"rsi_14":37.06,"sma_20":7515.5,"sma_60":7502.33,"sma_120":6999.08},{"date":"2025-08-05","open":7272,"high":7381,"low":7233,"close":7272,"volume":69908,"rsi_14":44.35,"sma_20":7496.5,"sma_60":7511.83,"sma_120":7006.25},{"date":"2025-08-06","open":7213,"high":7341,"low":7203,"close":7332,"volume":34786,"rsi_14":45.67,"sma_20":7479.5,"sma_60":7522.0,"sma_120":7013.5},{"date":"2025-08-07","open":7420,"high":7440,"low":7322,"close":7351,"volume":47314,"rsi_14":45.24,"sma_20":7463.0,"sma_60":7531.33,"sma_120":7022.0},{"date":"2025-08-08","open":7410,"high":7628,"low":7371,"close":7480,"volume":142867,"rsi_14":48.51,"sma_20":7450.5,"sma_60":7543.67,"sma_120":7030.67},{"date":"2025-08-11","open":7558,"high":7568,"low":7430,"close":7509,"volume":80146,"rsi_14":52.71,"sma_20":7441.0,"sma_60":7553.0,"sma_120":7039.5},{"date":"2025-08-12","open":7470,"high":7588,"low":7455,"close":7489,"volume":77473,"rsi_14":55.74,"sma_20":7434.5,"sma_60":7562.0,"sma_120":7047.33},{"date":"2025-08-13","open":7539,"high":7539,"low":7381,"close":7430,"volume":42487,"rsi_14":60.71,"sma_20":7435.5,"sma_60":7567.33,"sma_120":7054.33},{"date":"2025-08-14","open":7401,"high":7480,"low":7391,"close":7410,"volume":54986,"rsi_14":61.82,"sma_20":7434.0,"sma_60":7572.17,"sma_120":7061.33},{"date":"2025-08-18","open":7697,"high":7697,"low":7213,"close":7233,"volume":73389,"rsi_14":58.62,"sma_20":7422.0,"sma_60":7575.0,"sma_120":7066.75},{"date":"2025-08-19","open":7233,"high":7262,"low":7144,"close":7144,"volume":43229,"rsi_14":51.69,"sma_20":7403.0,"sma_60":7578.33,"sma_120":7071.17},{"date":"2025-08-20","open":7075,"high":7105,"low":6966,"close":7095,"volume":78019,"rsi_14":44.64,"sma_20":7385.5,"sma_60":7579.83,"sma_120":7075.42},{"date":"2025-08-21","open":7055,"high":7193,"low":7055,"close":7075,"volume":75706,"rsi_14":28.89,"sma_20":7371.5,"sma_60":7580.67,"sma_120":7080.08},{"date":"2025-08-22","open":7124,"high":7134,"low":7006,"close":7055,"volume":59035,"rsi_14":36.11,"sma_20":7364.5,"sma_60":7582.33,"sma_120":7084.17},{"date":"2025-08-25","open":7095,"high":7154,"low":7055,"close":7105,"volume":25328,"rsi_14":40.26,"sma_20":7362.0,"sma_60":7585.33,"sma_120":7089.42},{"date":"2025-08-26","open":7410,"high":7430,"low":7075,"close":7114,"volume":157771,"rsi_14":39.47,"sma_20":7366.0,"sma_60":7586.0,"sma_120":7095.92},{"date":"2025-08-27","open":7144,"high":7144,"low":7065,"close":7105,"volume":36366,"rsi_14":33.8,"sma_20":7366.0,"sma_60":7585.67,"sma_120":7102.75},{"date":"2025-08-28","open":7075,"high":7124,"low":7055,"close":7085,"volume":29440,"rsi_14":30.99,"sma_20":7359.5,"sma_60":7583.5,"sma_120":7108.17},{"date":"2025-08-29","open":7065,"high":7105,"low":6897,"close":6927,"volume":130652,"rsi_14":12.16,"sma_20":7333.0,"sma_60":7577.5,"sma_120":7112.08},{"date":"2025-09-01","open":6937,"high":6937,"low":6710,"close":6739,"volume":87077,"rsi_14":6.67,"sma_20":7307.0,"sma_60":7565.0,"sma_120":7114.67},{"date":"2025-09-02","open":6680,"high":6976,"low":6680,"close":6818,"volume":48512,"rsi_14":14.58,"sma_20":7285.0,"sma_60":7551.5,"sma_120":7118.08},{"date":"2025-09-03","open":6887,"high":6887,"low":6759,"close":6799,"volume":45333,"rsi_14":15.22,"sma_20":7261.0,"sma_60":7540.67,"sma_120":7122.58},{"date":"2025-09-04","open":6838,"high":6878,"low":6809,"close":6848,"volume":23164,"rsi_14":20.0,"sma_20":7236.5,"sma_60":7530.33,"sma_120":7127.5},{"date":"2025-09-05","open":6838,"high":6868,"low":6759,"close":6799,"volume":74005,"rsi_14":23.17,"sma_20":7208.5,"sma_60":7512.67,"sma_120":7132.25},{"date":"2025-09-08","open":6739,"high":6799,"low":6690,"close":6789,"volume":49525,"rsi_14":25.68,"sma_20":7173.5,"sma_60":7494.33,"sma_120":7136.42},{"date":"2025-09-09","open":6809,"high":6828,"low":6769,"close":6809,"volume":28954,"rsi_14":29.58,"sma_20":7138.0,"sma_60":7474.83,"sma_120":7140.42},{"date":"2025-09-10","open":6799,"high":6848,"low":6799,"close":6848,"volume":29418,"rsi_14":34.25,"sma_20":7105.5,"sma_60":7457.33,"sma_120":7144.67},{"date":"2025-09-11","open":6887,"high":6996,"low":6789,"close":6809,"volume":66268,"rsi_14":33.33,"sma_20":7074.0,"sma_60":7442.83,"sma_120":7148.33},{"date":"2025-09-12","open":6887,"high":6887,"low":6809,"close":6858,"volume":46642,"rsi_14":33.33,"sma_20":7046.0,"sma_60":7428.5,"sma_120":7152.92},{"date":"2025-09-15","open":6878,"high":6878,"low":6769,"close":6779,"volume":65595,"rsi_14":29.27,"sma_20":7023.0,"sma_60":7411.33,"sma_120":7157.42},{"date":"2025-09-16","open":6809,"high":6848,"low":6759,"close":6809,"volume":35041,"rsi_14":32.14,"sma_20":7006.0,"sma_60":7398.33,"sma_120":7162.17},{"date":"2025-09-17","open":6799,"high":6799,"low":6690,"close":6779,"volume":67827,"rsi_14":31.76,"sma_20":6990.0,"sma_60":7379.5,"sma_120":7166.92},{"date":"2025-09-18","open":6749,"high":6769,"low":6700,"close":6739,"volume":50103,"rsi_14":37.5,"sma_20":6973.5,"sma_60":7359.83,"sma_120":7171.58},{"date":"2025-09-19","open":6820,"high":6850,"low":6780,"close":6790,"volume":38789,"rsi_14":46.55,"sma_20":6955.5,"sma_60":7343.33,"sma_120":7174.75},{"date":"2025-09-22","open":6779,"high":6799,"low":6700,"close":6730,"volume":42977,"rsi_14":41.51,"sma_20":6936.5,"sma_60":7328.5,"sma_120":7177.25},{"date":"2025-09-23","open":6809,"high":6937,"low":6759,"close":6937,"volume":137489,"rsi_14":59.72,"sma_20":6927.5,"sma_60":7315.17,"sma_120":7184.08},{"date":"2025-09-24","open":6917,"high":6917,"low":6739,"close":6769,"volume":85695,"rsi_14":45.24,"sma_20":6910.5,"sma_60":7295.17,"sma_120":7189.75},{"date":"2025-09-25","open":6809,"high":6809,"low":6670,"close":6749,"volume":41451,"rsi_14":46.91,"sma_20":6893.5,"sma_60":7276.0,"sma_120":7196.25},{"date":"2025-09-26","open":6739,"high":6739,"low":6552,"close":6641,"volume":67049,"rsi_14":41.76,"sma_20":6879.0,"sma_60":7255.67,"sma_120":7201.33},{"date":"2025-09-29","open":6611,"high":6710,"low":6611,"close":6641,"volume":34494,"rsi_14":40.45,"sma_20":6874.0,"sma_60":7237.83,"sma_120":7205.58},{"date":"2025-09-30","open":6591,"high":6759,"low":6562,"close":6562,"volume":79357,"rsi_14":34.41,"sma_20":6861.0,"sma_60":7220.5,"sma_120":7210.42},{"date":"2025-10-01","open":6710,"high":6720,"low":6552,"close":6631,"volume":52410,"rsi_14":40.62,"sma_20":6852.5,"sma_60":7203.33,"sma_120":7215.42},{"date":"2025-10-02","open":6621,"high":6730,"low":6611,"close":6670,"volume":61481,"rsi_14":38.71,"sma_20":6842.5,"sma_60":7186.17,"sma_120":7221.08},{"date":"2025-10-10","open":6661,"high":6670,"low":6503,"close":6532,"volume":88106,"rsi_14":37.11,"sma_20":6829.0,"sma_60":7166.83,"sma_120":7224.58},{"date":"2025-10-13","open":6473,"high":6513,"low":6365,"close":6503,"volume":40923,"rsi_14":34.02,"sma_20":6814.5,"sma_60":7146.17,"sma_120":7227.67},{"date":"2025-10-14","open":6434,"high":6522,"low":6424,"close":6493,"volume":59998,"rsi_14":34.74,"sma_20":6798.5,"sma_60":7125.83,"sma_120":7229.75},{"date":"2025-10-15","open":6503,"high":6680,"low":6503,"close":6661,"volume":62305,"rsi_14":45.87,"sma_20":6789.0,"sma_60":7109.67,"sma_120":7232.58},{"date":"2025-10-16","open":6651,"high":6710,"low":6611,"close":6631,"volume":44823,"rsi_14":46.73,"sma_20":6780.0,"sma_60":7096.5,"sma_120":7234.83},{"date":"2025-10-17","open":6651,"high":6661,"low":6562,"close":6591,"volume":93188,"rsi_14":43.52,"sma_20":6766.5,"sma_60":7082.17,"sma_120":7236.42},{"date":"2025-10-20","open":6730,"high":6769,"low":6641,"close":6749,"volume":92029,"rsi_14":40.78,"sma_20":6765.0,"sma_60":7070.0,"sma_120":7238.67},{"date":"2025-10-21","open":6789,"high":6858,"low":6690,"close":6759,"volume":132206,"rsi_14":49.43,"sma_20":6762.5,"sma_60":7057.17,"sma_120":7238.67},{"date":"2025-10-22","open":6789,"high":6799,"low":6690,"close":6789,"volume":86773,"rsi_14":52.27,"sma_20":6763.0,"sma_60":7046.17,"sma_120":7238.33},{"date":"2025-10-23","open":6789,"high":6868,"low":6759,"close":6789,"volume":77301,"rsi_14":59.74,"sma_20":6765.0,"sma_60":7036.67,"sma_120":7237.92},{"date":"2025-10-24","open":6878,"high":6878,"low":6730,"close":6828,"volume":67941,"rsi_14":61.73,"sma_20":6771.5,"sma_60":7030.5,"sma_120":7238.75},{"date":"2025-10-27","open":6907,"high":6947,"low":6858,"close":6897,"volume":101457,"rsi_14":71.25,"sma_20":6780.0,"sma_60":7026.17,"sma_120":7240.58},{"date":"2025-10-28","open":6897,"high":6917,"low":6848,"close":6887,"volume":53339,"rsi_14":67.57,"sma_20":6777.5,"sma_60":7023.67,"sma_120":7242.08},{"date":"2025-10-29","open":6917,"high":6917,"low":6749,"close":6749,"volume":118197,"rsi_14":55.81,"sma_20":6776.5,"sma_60":7017.67,"sma_120":7241.25},{"date":"2025-10-30","open":6631,"high":6661,"low":6503,"close":6532,"volume":155912,"rsi_14":50.0,"sma_20":6765.5,"sma_60":7006.17,"sma_120":7239.58},{"date":"2025-10-31","open":6522,"high":6522,"low":6365,"close":6365,"volume":153306,"rsi_14":43.64,"sma_20":6751.5,"sma_60":6987.83,"sma_120":7237.0},{"date":"2025-11-03","open":6434,"high":6453,"low":6246,"close":6276,"volume":103286,"rsi_14":40.68,"sma_20":6733.0,"sma_60":6971.33,"sma_120":7232.67},{"date":"2025-11-04","open":6315,"high":6345,"low":6256,"close":6295,"volume":70079,"rsi_14":32.04,"sma_20":6719.5,"sma_60":6955.17,"sma_120":7228.75},{"date":"2025-11-05","open":6335,"high":6384,"low":6177,"close":6315,"volume":147012,"rsi_14":34.31,"sma_20":6703.5,"sma_60":6939.0,"sma_120":7225.42},{"date":"2025-11-06","open":6355,"high":6365,"low":6246,"close":6286,"volume":48990,"rsi_14":34.65,"sma_20":6685.0,"sma_60":6921.33,"sma_120":7221.67},{"date":"2025-11-07","open":6167,"high":6295,"low":6157,"close":6207,"volume":89445,"rsi_14":20.43,"sma_20":6668.5,"sma_60":6902.0,"sma_120":7216.67},{"date":"2025-11-10","open":6207,"high":6404,"low":6197,"close":6365,"volume":52187,"rsi_14":31.48,"sma_20":6661.5,"sma_60":6883.17,"sma_120":7213.42},{"date":"2025-11-11","open":6325,"high":6434,"low":6305,"close":6335,"volume":45102,"rsi_14":28.7,"sma_20":6653.5,"sma_60":6863.33,"sma_120":7208.17},{"date":"2025-11-12","open":6335,"high":6503,"low":6325,"close":6493,"volume":64866,"rsi_14":37.9,"sma_20":6645.0,"sma_60":6846.5,"sma_120":7204.25},{"date":"2025-11-13","open":6463,"high":6532,"low":6453,"close":6483,"volume":29595,"rsi_14":35.54,"sma_20":6637.5,"sma_60":6830.5,"sma_120":7198.92},{"date":"2025-11-14","open":6414,"high":6513,"low":6118,"close":6414,"volume":87114,"rsi_14":29.75,"sma_20":6628.5,"sma_60":6813.67,"sma_120":7192.92},{"date":"2025-11-17","open":6542,"high":6542,"low":6414,"close":6483,"volume":43851,"rsi_14":33.86,"sma_20":6615.0,"sma_60":6801.0,"sma_120":7188.0},{"date":"2025-11-18","open":6453,"high":6513,"low":6315,"close":6315,"volume":56562,"rsi_14":33.08,"sma_20":6592.5,"sma_60":6787.0,"sma_120":7182.67},{"date":"2025-11-19","open":6335,"high":6463,"low":6236,"close":6394,"volume":38069,"rsi_14":43.97,"sma_20":6572.5,"sma_60":6775.17,"sma_120":7177.5},{"date":"2025-11-20","open":6374,"high":6453,"low":6374,"close":6414,"volume":24581,"rsi_14":52.48,"sma_20":6553.5,"sma_60":6764.0,"sma_120":7172.33},{"date":"2025-11-21","open":6345,"high":6404,"low":6315,"close":6404,"volume":40967,"rsi_14":56.99,"sma_20":6532.0,"sma_60":6753.0,"sma_120":7167.67},{"date":"2025-11-24","open":6414,"high":6414,"low":6315,"close":6355,"volume":31713,"rsi_14":53.12,"sma_20":6504.5,"sma_60":6740.33,"sma_120":7162.83},{"date":"2025-11-25","open":6394,"high":6414,"low":6286,"close":6315,"volume":27879,"rsi_14":50.0,"sma_20":6475.5,"sma_60":6726.83,"sma_120":7156.42},{"date":"2025-11-26","open":6315,"high":6473,"low":6305,"close":6453,"volume":34270,"rsi_14":57.8,"sma_20":6460.5,"sma_60":6715.83,"sma_120":7150.75},{"date":"2025-11-27","open":6503,"high":6513,"low":6414,"close":6453,"volume":28678,"rsi_14":62.38,"sma_20":6456.5,"sma_60":6705.17,"sma_120":7144.33},{"date":"2025-11-28","open":6483,"high":6532,"low":6414,"close":6493,"volume":47937,"rsi_14":57.3,"sma_20":6463.0,"sma_60":6697.83,"sma_120":7137.67},{"date":"2025-12-01","open":6513,"high":6542,"low":6453,"close":6453,"volume":18272,"rsi_14":56.67,"sma_20":6472.0,"sma_60":6693.0,"sma_120":7129.0},{"date":"2025-12-02","open":6463,"high":6513,"low":6414,"close":6443,"volume":24815,"rsi_14":46.67,"sma_20":6479.5,"sma_60":6686.67,"sma_120":7119.08},{"date":"2025-12-03","open":6552,"high":6552,"low":6463,"close":6503,"volume":34809,"rsi_14":51.25,"sma_20":6489.0,"sma_60":6681.67,"sma_120":7111.17},{"date":"2025-12-04","open":6591,"high":6591,"low":6463,"close":6503,"volume":20357,"rsi_14":56.16,"sma_20":6500.0,"sma_60":6675.83,"sma_120":7103.08},{"date":"2025-12-05","open":6493,"high":6552,"low":6414,"close":6542,"volume":51012,"rsi_14":54.29,"sma_20":6517.0,"sma_60":6671.5,"sma_120":7092.08},{"date":"2025-12-08","open":6542,"high":6601,"low":6513,"close":6522,"volume":34210,"rsi_14":69.09,"sma_20":6525.0,"sma_60":6667.0,"sma_120":7080.67},{"date":"2025-12-09","open":6591,"high":6591,"low":6513,"close":6552,"volume":21132,"rsi_14":66.0,"sma_20":6536.0,"sma_60":6662.67,"sma_120":7068.75},{"date":"2025-12-10","open":6552,"high":6661,"low":6522,"close":6601,"volume":45355,"rsi_14":67.92,"sma_20":6541.5,"sma_60":6658.5,"sma_120":7057.92},{"date":"2025-12-11","open":6611,"high":6680,"low":6562,"close":6591,"volume":40352,"rsi_14":67.92,"sma_20":6547.0,"sma_60":6654.83,"sma_120":7048.83},{"date":"2025-12-12","open":6621,"high":6700,"low":6621,"close":6680,"volume":32909,"rsi_14":78.95,"sma_20":6560.5,"sma_60":6651.83,"sma_120":7040.17},{"date":"2025-12-15","open":6601,"high":6700,"low":6572,"close":6661,"volume":60185,"rsi_14":81.82,"sma_20":6569.5,"sma_60":6649.83,"sma_120":7030.58},{"date":"2025-12-16","open":6670,"high":6710,"low":6572,"close":6680,"volume":89604,"rsi_14":76.74,"sma_20":6588.0,"sma_60":6647.67,"sma_120":7023.0},{"date":"2025-12-17","open":6670,"high":6680,"low":6621,"close":6680,"volume":42812,"rsi_14":76.74,"sma_20":6602.5,"sma_60":6646.0,"sma_120":7012.75},{"date":"2025-12-18","open":6591,"high":6670,"low":6582,"close":6641,"volume":38487,"rsi_14":67.44,"sma_20":6614.0,"sma_60":6644.17,"sma_120":7002.0},{"date":"2025-12-19","open":6621,"high":6710,"low":6621,"close":6680,"volume":28825,"rsi_14":76.74,"sma_20":6628.0,"sma_60":6643.83,"sma_120":6993.58},{"date":"2025-12-22","open":6700,"high":6720,"low":6670,"close":6690,"volume":38622,"rsi_14":79.07,"sma_20":6645.0,"sma_60":6643.17,"sma_120":6985.83},{"date":"2025-12-23","open":6670,"high":6710,"low":6631,"close":6661,"volume":45842,"rsi_14":70.0,"sma_20":6662.5,"sma_60":6638.5,"sma_120":6976.83},{"date":"2025-12-24","open":6700,"high":6710,"low":6621,"close":6680,"volume":24814,"rsi_14":71.43,"sma_20":6674.0,"sma_60":6637.0,"sma_120":6966.08},{"date":"2025-12-26","open":6680,"high":6700,"low":6641,"close":6700,"volume":48152,"rsi_14":70.0,"sma_20":6686.5,"sma_60":6636.17,"sma_120":6956.08},{"date":"2025-12-29","open":6820,"high":6820,"low":6700,"close":6700,"volume":74867,"rsi_14":59.57,"sma_20":6692.5,"sma_60":6635.67,"sma_120":6945.67},{"date":"2025-12-30","open":6730,"high":6730,"low":6650,"close":6660,"volume":21117,"rsi_14":52.08,"sma_20":6698.5,"sma_60":6634.5,"sma_120":6936.17},{"date":"2026-01-02","open":6660,"high":6900,"low":6550,"close":6720,"volume":179136,"rsi_14":53.06,"sma_20":6708.0,"sma_60":6635.67,"sma_120":6928.08},{"date":"2026-01-05","open":6700,"high":6780,"low":6590,"close":6600,"volume":125553,"rsi_14":43.33,"sma_20":6708.5,"sma_60":6633.67,"sma_120":6918.5},{"date":"2026-01-06","open":6600,"high":6620,"low":6550,"close":6570,"volume":61516,"rsi_14":31.48,"sma_20":6707.5,"sma_60":6630.83,"sma_120":6908.5},{"date":"2026-01-07","open":6550,"high":6570,"low":6480,"close":6520,"volume":95527,"rsi_14":29.82,"sma_20":6702.0,"sma_60":6629.17,"sma_120":6898.0},{"date":"2026-01-08","open":6540,"high":6550,"low":6430,"close":6440,"volume":91566,"rsi_14":23.81,"sma_20":6693.5,"sma_60":6626.67,"sma_120":6886.42},{"date":"2026-01-09","open":6460,"high":6540,"low":6420,"close":6500,"volume":63521,"rsi_14":30.43,"sma_20":6686.5,"sma_60":6625.33,"sma_120":6875.58},{"date":"2026-01-12","open":6500,"high":6590,"low":6490,"close":6590,"volume":66400,"rsi_14":40.54,"sma_20":6681.5,"sma_60":6622.67,"sma_120":6866.17},{"date":"2026-01-13","open":6640,"high":6660,"low":6570,"close":6610,"volume":53955,"rsi_14":38.89,"sma_20":6678.0,"sma_60":6620.83,"sma_120":6858.67},{"date":"2026-01-14","open":6610,"high":6670,"low":6570,"close":6640,"volume":82242,"rsi_14":40.54,"sma_20":6671.5,"sma_60":6620.17,"sma_120":6851.17},{"date":"2026-01-15","open":6670,"high":6670,"low":6540,"close":6620,"volume":60566,"rsi_14":41.1,"sma_20":6665.0,"sma_60":6616.5,"sma_120":6843.25},{"date":"2026-01-16","open":6620,"high":6690,"low":6580,"close":6620,"volume":88126,"rsi_14":61.11,"sma_20":6476.0,"sma_60":6694.33,"sma_120":7129.67},{"date":"2026-01-19","open":6620,"high":6630,"low":6560,"close":6580,"volume":84239,"rsi_14":35.62,"sma_20":6648.0,"sma_60":6607.67,"sma_120":6826.92},{"date":"2026-01-20","open":6590,"high":6680,"low":6510,"close":6630,"volume":99692,"rsi_14":44.93,"sma_20":6643.0,"sma_60":6603.5,"sma_120":6820.08},{"date":"2026-01-21","open":6630,"high":6650,"low":6520,"close":6600,"volume":73536,"rsi_14":45.59,"sma_20":6634.5,"sma_60":6598.17,"sma_120":6814.33},{"date":"2026-01-22","open":6580,"high":6670,"low":6580,"close":6610,"volume":105632,"rsi_14":41.27,"sma_20":6626.0,"sma_60":6591.83,"sma_120":6809.0},{"date":"2026-01-23","open":6650,"high":6790,"low":6650,"close":6770,"volume":127607,"rsi_14":62.69,"sma_20":6627.0,"sma_60":6588.33,"sma_120":6806.0},{"date":"2026-01-26","open":6850,"high":6860,"low":6730,"close":6780,"volume":186012,"rsi_14":66.15,"sma_20":6627.5,"sma_60":6587.33,"sma_120":6802.5},{"date":"2026-01-27","open":6780,"high":6830,"low":6670,"close":6710,"volume":232142,"rsi_14":64.18,"sma_20":6623.5,"sma_60":6588.83,"sma_120":6797.5},{"date":"2026-01-28","open":6750,"high":6750,"low":6610,"close":6670,"volume":313403,"rsi_14":68.25,"sma_20":6622.0,"sma_60":6592.5,"sma_120":6790.17},{"date":"2026-01-29","open":6700,"high":6890,"low":6630,"close":6880,"volume":346202,"rsi_14":74.36,"sma_20":6633.0,"sma_60":6601.17,"sma_120":6786.25},{"date":"2026-01-30","open":6880,"high":6970,"low":6800,"close":6860,"volume":191039,"rsi_14":69.01,"sma_20":6640.0,"sma_60":6609.17,"sma_120":6782.17},{"date":"2026-02-02","open":6860,"high":6860,"low":6600,"close":6620,"volume":169977,"rsi_14":50.54,"sma_20":6641.0,"sma_60":6612.83,"sma_120":6775.92},{"date":"2026-02-03","open":6700,"high":6770,"low":6650,"close":6760,"volume":131756,"rsi_14":55.77,"sma_20":6650.5,"sma_60":6619.33,"sma_120":6770.33},{"date":"2026-02-04","open":6760,"high":6900,"low":6710,"close":6880,"volume":191465,"rsi_14":65.0,"sma_20":6501.0,"sma_60":6693.83,"sma_120":7122.67},{"date":"2026-02-05","open":6900,"high":7010,"low":6800,"close":6960,"volume":312847,"rsi_14":68.22,"sma_20":6529.0,"sma_60":6695.0,"sma_120":7117.83},{"date":"2026-02-06","open":6870,"high":7290,"low":6700,"close":7120,"volume":1091521,"rsi_14":76.72,"sma_20":6566.5,"sma_60":6698.0,"sma_120":7114.17},{"date":"2026-02-09","open":7200,"high":7360,"low":7000,"close":7170,"volume":617516,"rsi_14":76.32,"sma_20":6610.5,"sma_60":6702.67,"sma_120":7107.67},{"date":"2026-02-10","open":7180,"high":7250,"low":7145,"close":7190,"volume":188303,"rsi_14":89.9,"sma_20":6647.5,"sma_60":6707.83,"sma_120":7101.08},{"date":"2026-02-11","open":7200,"high":7330,"low":7170,"close":7290,"volume":285309,"rsi_14":90.1,"sma_20":6691.0,"sma_60":6714.33,"sma_120":7094.58},{"date":"2026-02-12","open":7310,"high":7370,"low":7200,"close":7360,"volume":272065,"rsi_14":90.57,"sma_20":6730.0,"sma_60":6721.33,"sma_120":7089.33},{"date":"2026-02-13","open":7300,"high":7480,"low":7260,"close":7270,"volume":250510,"rsi_14":84.21,"sma_20":6765.0,"sma_60":6727.5,"sma_120":7085.17},{"date":"2026-02-19","open":7310,"high":7520,"low":7280,"close":7520,"volume":374120,"rsi_14":90.3,"sma_20":6816.0,"sma_60":6737.0,"sma_120":7082.75},{"date":"2026-02-20","open":7530,"high":7640,"low":7490,"close":7600,"volume":349977,"rsi_14":93.48,"sma_20":6867.5,"sma_60":6749.17,"sma_120":7080.25},{"date":"2026-02-23","open":7700,"high":7790,"low":7600,"close":7640,"volume":425926,"rsi_14":92.97,"sma_20":6929.5,"sma_60":6761.5,"sma_120":7079.92},{"date":"2026-02-24","open":7610,"high":7800,"low":7450,"close":7580,"volume":221593,"rsi_14":88.81,"sma_20":6984.5,"sma_60":6773.33,"sma_120":7076.42},{"date":"2026-02-25","open":7580,"high":7600,"low":7420,"close":7450,"volume":241630,"rsi_14":79.86,"sma_20":7115.5,"sma_60":6801.67,"sma_120":6764.25},{"date":"2026-02-26","open":7460,"high":7500,"low":7250,"close":7320,"volume":337982,"rsi_14":73.03,"sma_20":7073.5,"sma_60":6792.33,"sma_120":7067.83},{"date":"2026-02-27","open":7330,"high":7440,"low":7250,"close":7370,"volume":185069,"rsi_14":68.7,"sma_20":7175.5,"sma_60":6828.5,"sma_120":6766.83},{"date":"2026-03-03","open":7370,"high":7680,"low":7290,"close":7350,"volume":792854,"rsi_14":65.6,"sma_20":7209.5,"sma_60":6841.33,"sma_120":6769.58},{"date":"2026-03-04","open":7430,"high":7430,"low":6680,"close":7010,"volume":930203,"rsi_14":46.15,"sma_20":7216.0,"sma_60":6849.17,"sma_120":6771.08},{"date":"2026-03-05","open":7300,"high":7650,"low":7010,"close":7370,"volume":1332358,"rsi_14":55.75,"sma_20":7241.5,"sma_60":6863.17,"sma_120":6774.92},{"date":"2026-03-06","open":7430,"high":7600,"low":7240,"close":7590,"volume":723875,"rsi_14":60.31,"sma_20":7290.0,"sma_60":6879.83,"sma_120":6780.75},{"date":"2026-03-09","open":9010,"high":9860,"low":8700,"close":8920,"volume":13233444,"rsi_14":75.71,"sma_20":7398.0,"sma_60":6918.67,"sma_120":6797.25},{"date":"2026-03-10","open":8050,"high":8670,"low":7690,"close":8260,"volume":7658484,"rsi_14":61.97,"sma_20":7467.0,"sma_60":6945.83,"sma_120":6808.67},{"date":"2026-03-11","open":8090,"high":8290,"low":7770,"close":8060,"volume":3644437,"rsi_14":60.21,"sma_20":7522.0,"sma_60":6970.0,"sma_120":6818.5},{"date":"2026-03-12","open":8620,"high":9200,"low":8330,"close":8730,"volume":11141926,"rsi_14":64.1,"sma_20":7602.5,"sma_60":7004.83,"sma_120":6833.75},{"date":"2026-03-13","open":9830,"high":10990,"low":8860,"close":8950,"volume":15797641,"rsi_14":65.24,"sma_20":7691.5,"sma_60":7042.5,"sma_120":6850.5},{"date":"2026-03-16","open":9330,"high":9560,"low":8590,"close":8650,"volume":5720376,"rsi_14":60.77,"sma_20":7764.5,"sma_60":7024.5,"sma_120":7085.33},{"date":"2026-03-17","open":8340,"high":8900,"low":8160,"close":8900,"volume":2964284,"rsi_14":63.52,"sma_20":7845.0,"sma_60":7063.17,"sma_120":7094.5},{"date":"2026-03-18","open":8660,"high":8690,"low":7950,"close":8090,"volume":2558947,"rsi_14":55.76,"sma_20":7881.5,"sma_60":7085.5,"sma_120":7097.58},{"date":"2026-03-19","open":8610,"high":9160,"low":8300,"close":8520,"volume":5391738,"rsi_14":60.24,"sma_20":7944.0,"sma_60":7115.5,"sma_120":7106.0},{"date":"2026-03-20","open":8520,"high":8550,"low":8220,"close":8320,"volume":1614325,"rsi_14":57.9,"sma_20":7984.0,"sma_60":7142.83,"sma_120":7112.5},{"date":"2026-03-23","open":8680,"high":8900,"low":8030,"close":8040,"volume":3065782,"rsi_14":55.5,"sma_20":8006.0,"sma_60":7162.83,"sma_120":7116.42},{"date":"2026-03-24","open":7780,"high":8250,"low":7750,"close":7930,"volume":1454281,"rsi_14":57.62,"sma_20":8020.5,"sma_60":7180.83,"sma_120":7119.0},{"date":"2026-03-25","open":7900,"high":8020,"low":7690,"close":7990,"volume":1073661,"rsi_14":55.4,"sma_20":8041.0,"sma_60":7199.33,"sma_120":7122.75},{"date":"2026-03-26","open":8080,"high":8660,"low":8020,"close":8440,"volume":3518848,"rsi_14":57.12,"sma_20":8090.5,"sma_60":7225.33,"sma_120":7131.0},{"date":"2026-03-27","open":8560,"high":8600,"low":7910,"close":8040,"volume":1593731,"rsi_14":41.27,"sma_20":8126.5,"sma_60":7244.0,"sma_120":7137.25},{"date":"2026-03-30","open":8300,"high":8870,"low":8200,"close":8260,"volume":3913911,"rsi_14":50.0,"sma_20":8171.0,"sma_60":7265.17,"sma_120":7145.67},{"date":"2026-03-31","open":8450,"high":8580,"low":7950,"close":7990,"volume":1542838,"rsi_14":49.25,"sma_20":8203.0,"sma_60":7282.0,"sma_120":7152.83},{"date":"2026-04-01","open":7711,"high":7950,"low":7561,"close":7930,"volume":1061692,"rsi_14":40.35,"sma_20":8250.0,"sma_60":7300.5,"sma_120":7159.08},{"date":"2026-04-02","open":7940,"high":8300,"low":7800,"close":7980,"volume":1889561,"rsi_14":37.4,"sma_20":8280.5,"sma_60":7323.17,"sma_120":7164.67},{"date":"2026-04-03","open":7920,"high":8580,"low":7910,"close":8350,"volume":2375676,"rsi_14":46.17,"sma_20":8318.5,"sma_60":7354.83,"sma_120":7171.33},{"date":"2026-04-06","open":8610,"high":8790,"low":8210,"close":8260,"volume":2474981,"rsi_14":41.49,"sma_20":8285.5,"sma_60":7386.5,"sma_120":7178.92},{"date":"2026-04-07","open":8290,"high":8520,"low":8140,"close":8220,"volume":1008346,"rsi_14":52.17,"sma_20":8283.5,"sma_60":7417.17,"sma_120":7186.17},{"date":"2026-04-08","open":7800,"high":7950,"low":7700,"close":7820,"volume":1741892,"rsi_14":38.18,"sma_20":8271.5,"sma_60":7440.83,"sma_120":7189.92},{"date":"2026-04-09","open":7920,"high":7950,"low":7790,"close":7810,"volume":866746,"rsi_14":40.79,"sma_20":8225.5,"sma_60":7464.83,"sma_120":7193.08},{"date":"2026-04-10","open":7800,"high":7960,"low":7750,"close":7940,"volume":664590,"rsi_14":48.09,"sma_20":8175.0,"sma_60":7492.33,"sma_120":7197.17},{"date":"2026-04-13","open":8250,"high":9850,"low":7960,"close":9390,"volume":32329202,"rsi_14":68.43,"sma_20":8212.0,"sma_60":7541.33,"sma_120":7212.25},{"date":"2026-04-14","open":9430,"high":10160,"low":9140,"close":9610,"volume":18578670,"rsi_14":69.66,"sma_20":8247.5,"sma_60":7594.5,"sma_120":7228.92},{"date":"2026-04-15","open":9280,"high":9440,"low":8830,"close":8960,"volume":3887185,"rsi_14":56.02,"sma_20":8291.0,"sma_60":7634.17,"sma_120":7240.33},{"date":"2026-04-16","open":8900,"high":9040,"low":8700,"close":8820,"volume":2081948,"rsi_14":59.61,"sma_20":8306.0,"sma_60":7671.67,"sma_120":7251.08},{"date":"2026-04-17","open":8840,"high":9350,"low":8610,"close":8840,"volume":5614927,"rsi_14":57.51,"sma_20":8332.0,"sma_60":7710.67,"sma_120":7262.17},{"date":"2026-04-20","open":8990,"high":9300,"low":8830,"close":9030,"volume":3280252,"rsi_14":63.76,"sma_20":8381.5,"sma_60":7751.67,"sma_120":7276.33},{"date":"2026-04-21","open":9040,"high":9040,"low":8610,"close":8620,"volume":1499235,"rsi_14":58.07,"sma_20":8416.0,"sma_60":7788.67,"sma_120":7287.83},{"date":"2026-04-22","open":8790,"high":9150,"low":8770,"close":8890,"volume":2662657,"rsi_14":60.36,"sma_20":8461.0,"sma_60":7828.83,"sma_120":7302.0},{"date":"2026-04-23","open":9000,"high":9400,"low":8710,"close":9000,"volume":4370311,"rsi_14":57.87,"sma_20":8489.0,"sma_60":7870.5,"sma_120":7317.25},{"date":"2026-04-24","open":9150,"high":9340,"low":8960,"close":9080,"volume":1806629,"rsi_14":59.95,"sma_20":8541.0,"sma_60":7913.67,"sma_120":7333.33},{"date":"2026-04-27","open":9100,"high":9750,"low":9050,"close":9390,"volume":2608409,"rsi_14":63.33,"sma_20":8597.5,"sma_60":7962.83,"sma_120":7351.58},{"date":"2026-04-28","open":9440,"high":9440,"low":9130,"close":9180,"volume":981116,"rsi_14":66.19,"sma_20":8657.0,"sma_60":8009.17,"sma_120":7368.0},{"date":"2026-04-29","open":9320,"high":9510,"low":9200,"close":9440,"volume":1722514,"rsi_14":68.31,"sma_20":8731.5,"sma_60":8057.5,"sma_120":7386.67},{"date":"2026-04-30","open":9590,"high":12270,"low":9550,"close":11740,"volume":45867078,"rsi_14":71.52,"sma_20":9082.0,"sma_60":8526.33,"sma_120":7893.08},{"date":"2026-05-04","open":11760,"high":12820,"low":11320,"close":11610,"volume":16507485,"rsi_14":70.94,"sma_20":9082.5,"sma_60":8230.33,"sma_120":7459.67},{"date":"2026-05-06","open":11570,"high":11580,"low":10440,"close":10530,"volume":4665674,"rsi_14":57.47,"sma_20":9196.0,"sma_60":8293.17,"sma_120":7489.58},{"date":"2026-05-07","open":10050,"high":10130,"low":9500,"close":9520,"volume":4158731,"rsi_14":54.29,"sma_20":9261.0,"sma_60":8337.17,"sma_120":7511.5},{"date":"2026-05-08","open":9630,"high":9720,"low":9280,"close":9300,"volume":1954342,"rsi_14":53.64,"sma_20":9335.0,"sma_60":8376.17,"sma_120":7531.67},{"date":"2026-05-11","open":9300,"high":9560,"low":9080,"close":9180,"volume":1975350,"rsi_14":52.54,"sma_20":9403.5,"sma_60":8410.5,"sma_120":7550.67},{"date":"2026-05-12","open":9110,"high":9650,"low":8730,"close":9030,"volume":4520276,"rsi_14":50.0,"sma_20":9458.0,"sma_60":8441.5,"sma_120":7568.08},{"date":"2026-05-13","open":9120,"high":9600,"low":9120,"close":9150,"volume":2524280,"rsi_14":54.16,"sma_20":9446.0,"sma_60":8474.17,"sma_120":7586.83},{"date":"2026-05-14","open":9150,"high":9150,"low":8860,"close":9000,"volume":1014540,"rsi_14":50.88,"sma_20":9415.5,"sma_60":8502.67,"sma_120":7603.92},{"date":"2026-05-15","open":9010,"high":9030,"low":8260,"close":8310,"volume":2325024,"rsi_14":44.95,"sma_20":9383.0,"sma_60":8518.5,"sma_120":7615.92},{"date":"2026-05-18","open":8280,"high":8340,"low":7920,"close":8090,"volume":920030,"rsi_14":42.9,"sma_20":9346.5,"sma_60":8532.17,"sma_120":7625.83},{"date":"2026-05-19","open":8070,"high":8230,"low":7830,"close":7970,"volume":786587,"rsi_14":39.53,"sma_20":9303.0,"sma_60":8539.67,"sma_120":7635.0},{"date":"2026-05-20","open":7900,"high":7930,"low":7600,"close":7690,"volume":707063,"rsi_14":39.12,"sma_20":9236.0,"sma_60":8541.17,"sma_120":7642.08},{"date":"2026-05-21","open":7700,"high":7920,"low":7700,"close":7820,"volume":552498,"rsi_14":37.95,"sma_20":9196.0,"sma_60":8544.17,"sma_120":7650.67},{"date":"2026-05-22","open":7910,"high":8100,"low":7850,"close":7950,"volume":643246,"rsi_14":8.35,"sma_20":9149.0,"sma_60":8550.33,"sma_120":7660.08},{"date":"2026-05-26","open":7900,"high":7950,"low":7750,"close":7760,"volume":546040,"rsi_14":8.24,"sma_20":9087.0,"sma_60":8555.5,"sma_120":7666.17},{"date":"2026-05-27","open":7750,"high":7750,"low":7250,"close":7390,"volume":1100004,"rsi_14":9.74,"sma_20":9002.5,"sma_60":8556.67,"sma_120":7670.58},{"date":"2026-05-28","open":7380,"high":7490,"low":7180,"close":7210,"volume":845403,"rsi_14":12.38,"sma_20":8893.5,"sma_60":8554.0,"sma_120":7673.67},{"date":"2026-05-29","open":7180,"high":7270,"low":6900,"close":7000,"volume":846596,"rsi_14":12.42,"sma_20":8784.5,"sma_60":8548.17,"sma_120":7675.92},{"date":"2026-06-01","open":7000,"high":7100,"low":6640,"close":6850,"volume":687625,"rsi_14":12.3,"sma_20":8655.0,"sma_60":8545.5,"sma_120":7676.92},{"date":"2026-06-02","open":6700,"high":6790,"low":6580,"close":6600,"volume":592787,"rsi_14":11.91,"sma_20":8398.0,"sma_60":8532.67,"sma_120":7676.5},{"date":"2026-06-04","open":6450,"high":6800,"low":6450,"close":6590,"volume":492607,"rsi_14":8.44,"sma_20":8147.0,"sma_60":8516.0,"sma_120":7675.42},{"date":"2026-06-05","open":6560,"high":6590,"low":6410,"close":6570,"volume":385291,"rsi_14":8.81,"sma_20":7949.0,"sma_60":8476.83,"sma_120":7674.0},{"date":"2026-06-08","open":6340,"high":6570,"low":6120,"close":6190,"volume":583291,"rsi_14":9.85,"sma_20":7782.5,"sma_60":8442.33,"sma_120":7670.42},{"date":"2026-06-09","open":6190,"high":6380,"low":6130,"close":6240,"volume":418549,"rsi_14":12.55,"sma_20":7629.5,"sma_60":8412.0,"sma_120":7667.5},{"date":"2026-06-10","open":6240,"high":6280,"low":6020,"close":6160,"volume":426394,"rsi_14":12.76,"sma_20":7478.5,"sma_60":8369.17,"sma_120":7664.0},{"date":"2026-06-11","open":6170,"high":6250,"low":6040,"close":6230,"volume":344015,"rsi_14":17.12,"sma_20":7338.5,"sma_60":8323.83,"sma_120":7659.67},{"date":"2026-06-12","open":6280,"high":6540,"low":6190,"close":6350,"volume":347874,"rsi_14":16.74,"sma_20":7198.5,"sma_60":8285.5,"sma_120":7656.58},{"date":"2026-06-15","open":6450,"high":6600,"low":6410,"close":6480,"volume":372834,"rsi_14":16.74,"sma_20":7072.5,"sma_60":8245.17,"sma_120":7654.92},{"date":"2026-06-16","open":6490,"high":6580,"low":6410,"close":6530,"volume":238435,"rsi_14":20.29,"sma_20":6983.5,"sma_60":8219.17,"sma_120":7652.33},{"date":"2026-06-17","open":6520,"high":6640,"low":6470,"close":6530,"volume":238694,"rsi_14":47.73,"sma_20":6535.5,"sma_60":8026.33,"sma_120":7630.42},{"date":"2026-06-18","open":6570,"high":6590,"low":6260,"close":6290,"volume":328339,"rsi_14":23.86,"sma_20":6821.5,"sma_60":8152.17,"sma_120":7644.75},{"date":"2026-06-19","open":6230,"high":6260,"low":6060,"close":6150,"volume":372310,"rsi_14":24.85,"sma_20":6744.5,"sma_60":8120.67,"sma_120":7638.67},{"date":"2026-06-22","open":6100,"high":6180,"low":5950,"close":6020,"volume":284385,"rsi_14":25.15,"sma_20":6654.5,"sma_60":8088.83,"sma_120":7631.17},{"date":"2026-06-23","open":5910,"high":6030,"low":5710,"close":5730,"volume":416461,"rsi_14":24.56,"sma_20":6543.5,"sma_60":8051.17,"sma_120":7620.67},{"date":"2026-06-24","open":5720,"high":5930,"low":5720,"close":5890,"volume":261868,"rsi_14":31.18,"sma_20":6450.0,"sma_60":8008.67,"sma_120":7611.58},{"date":"2026-06-25","open":5840,"high":5940,"low":5700,"close":5710,"volume":253799,"rsi_14":28.71,"sma_20":6366.0,"sma_60":7969.83,"sma_120":7602.17},{"date":"2026-06-26","open":5700,"high":5770,"low":5490,"close":5620,"volume":447449,"rsi_14":33.53,"sma_20":6286.5,"sma_60":7925.83,"sma_120":7593.83},{"date":"2026-06-29","open":5500,"high":6010,"low":5500,"close":5840,"volume":233153,"rsi_14":39.47,"sma_20":6228.5,"sma_60":7890.0,"sma_120":7588.75},{"date":"2026-06-30","open":5920,"high":5920,"low":5700,"close":5730,"volume":191226,"rsi_14":38.86,"sma_20":6172.5,"sma_60":7853.0,"sma_120":7583.5},{"date":"2026-07-01","open":5730,"high":5850,"low":5680,"close":5820,"volume":146779,"rsi_14":39.49,"sma_20":6133.5,"sma_60":7817.0,"sma_120":7578.83},{"date":"2026-07-02","open":5730,"high":5790,"low":5650,"close":5670,"volume":334646,"rsi_14":32.83,"sma_20":6087.5,"sma_60":7772.33,"sma_120":7572.75},{"date":"2026-07-03","open":5670,"high":5730,"low":5560,"close":5700,"volume":153611,"rsi_14":29.26,"sma_20":6044.0,"sma_60":7729.67,"sma_120":7567.17},{"date":"2026-07-06","open":5710,"high":5770,"low":5590,"close":5690,"volume":174937,"rsi_14":27.17,"sma_20":6019.0,"sma_60":7687.5,"sma_120":7562.17},{"date":"2026-07-07","open":5650,"high":5810,"low":5580,"close":5780,"volume":224891,"rsi_14":30.57,"sma_20":5996.0,"sma_60":7653.5,"sma_120":7556.58},{"date":"2026-07-08","open":5710,"high":5790,"low":5610,"close":5640,"volume":233285,"rsi_14":32.24,"sma_20":5970.0,"sma_60":7617.33,"sma_120":7550.08},{"date":"2026-07-09","open":5560,"high":5740,"low":5560,"close":5620,"volume":229492,"rsi_14":34.5,"sma_20":5939.5,"sma_60":7578.67,"sma_120":7542.08},{"date":"2026-07-10","open":5620,"high":5890,"low":5620,"close":5810,"volume":348912,"rsi_14":44.07,"sma_20":5912.5,"sma_60":7519.0,"sma_120":7535.75},{"date":"2026-07-13","open":5820,"high":5980,"low":5700,"close":5750,"volume":367299,"rsi_14":50.65,"sma_20":5876.0,"sma_60":7454.67,"sma_120":7529.5},{"date":"2026-07-14","open":5750,"high":6290,"low":5730,"close":5930,"volume":1391813,"rsi_14":51.28,"sma_20":5846.0,"sma_60":7404.17,"sma_120":7524.17},{"date":"2026-07-15","open":5930,"high":6040,"low":5860,"close":5900,"volume":396969,"rsi_14":56.74,"sma_20":5814.5,"sma_60":7355.5,"sma_120":7520.0},{"date":"2026-07-16","open":5920,"high":6030,"low":5830,"close":5900,"volume":320088,"rsi_14":60.61,"sma_20":5795.0,"sma_60":7306.5,"sma_120":7515.17},{"date":"2026-07-20","open":5950,"high":6500,"low":5790,"close":5850,"volume":2164831,"rsi_14":50.43,"sma_20":5780.0,"sma_60":7253.5,"sma_120":7509.75},{"date":"2026-07-21","open":5800,"high":5870,"low":5650,"close":5760,"volume":372016,"rsi_14":51.33,"sma_20":5767.0,"sma_60":7205.83,"sma_120":7503.67},{"date":"2026-07-22","open":5770,"high":5860,"low":5740,"close":5750,"volume":324180,"rsi_14":46.67,"sma_20":5768.0,"sma_60":7153.5,"sma_120":7497.92},{"date":"2026-07-23","open":5750,"high":6020,"low":5750,"close":6010,"volume":332492,"rsi_14":64.66,"sma_20":5774.0,"sma_60":7103.67,"sma_120":7494.67},{"date":"2026-07-24","open":5990,"high":6200,"low":5850,"close":5920,"volume":423740,"rsi_14":59.02,"sma_20":5784.5,"sma_60":7051.0,"sma_120":7489.5},{"date":"2026-07-27","open":5850,"high":5890,"low":5710,"close":5730,"volume":319175,"rsi_14":51.43,"sma_20":5790.0,"sma_60":6990.0,"sma_120":7482.75},{"date":"2026-07-28","open":5660,"high":5700,"low":5490,"close":5530,"volume":453779,"rsi_14":41.72,"sma_20":5774.5,"sma_60":6929.17,"sma_120":7474.0},{"date":"2026-07-29","open":5500,"high":5610,"low":5290,"close":5360,"volume":500348,"rsi_14":40.91,"sma_20":5756.0,"sma_60":6861.17,"sma_120":7463.5},{"date":"2026-07-30","open":5250,"high":5530,"low":5250,"close":5340,"volume":271044,"rsi_14":40.91,"sma_20":5732.0,"sma_60":6754.5,"sma_120":7450.83},{"date":"2026-07-31","open":5420,"high":5490,"low":5350,"close":5440,"volume":309048,"rsi_14":37.24,"sma_20":5720.5,"sma_60":6651.67,"sma_120":7441.0},{"date":"2026-08-03","open":5420,"high":5530,"low":5310,"close":5390,"volume":201889,"rsi_14":37.5,"sma_20":5705.0,"sma_60":6566.0,"sma_120":7429.58},{"date":"2026-08-04","open":5390,"high":5630,"low":5390,"close":5620,"volume":199511,"rsi_14":39.6,"sma_20":5701.5,"sma_60":6501.0,"sma_120":7419.08},{"date":"2026-08-05","open":5640,"high":5750,"low":5640,"close":5700,"volume":208107,"rsi_14":43.51,"sma_20":5697.5,"sma_60":6441.0,"sma_120":7408.58},{"date":"2026-08-06","open":5690,"high":5740,"low":5600,"close":5690,"volume":131625,"rsi_14":43.23,"sma_20":5700.0,"sma_60":6382.83,"sma_120":7396.67},{"date":"2026-08-07","open":5700,"high":5830,"low":5660,"close":5770,"volume":157357,"rsi_14":47.47,"sma_20":5707.5,"sma_60":6328.5,"sma_120":7385.0},{"date":"2026-08-10","open":5790,"high":5890,"low":5760,"close":5880,"volume":232570,"rsi_14":53.75,"sma_20":5711.0,"sma_60":6274.0,"sma_120":7374.08},{"date":"2026-08-11","open":5880,"high":5970,"low":5840,"close":5920,"volume":162083,"rsi_14":55.21,"sma_20":5719.5,"sma_60":6222.67,"sma_120":7362.67},{"date":"2026-08-12","open":5910,"high":5960,"low":5810,"close":5850,"volume":184120,"rsi_14":44.44,"sma_20":5715.5,"sma_60":6181.67,"sma_120":7350.08},{"date":"2026-08-13","open":5850,"high":5880,"low":5780,"close":5800,"volume":230414,"rsi_14":45.71,"sma_20":5710.5,"sma_60":6143.5,"sma_120":7337.83},{"date":"2026-08-14","open":5800,"high":5880,"low":5790,"close":5870,"volume":136720,"rsi_14":55.47,"sma_20":5709.0,"sma_60":6108.5,"sma_120":7324.08},{"date":"2026-08-18","open":6160,"high":6200,"low":5910,"close":5920,"volume":1122141,"rsi_14":67.26,"sma_20":5712.5,"sma_60":6079.0,"sma_120":7310.08},{"date":"2026-08-19","open":5940,"high":6700,"low":5810,"close":6080,"volume":7400791,"rsi_14":82.14,"sma_20":5728.5,"sma_60":6050.0,"sma_120":7297.08},{"date":"2026-08-20","open":5980,"high":6280,"low":5980,"close":6030,"volume":974671,"rsi_14":80.0,"sma_20":5742.5,"sma_60":6018.0,"sma_120":7284.17},{"date":"2026-08-21","open":6050,"high":6340,"low":5900,"close":5900,"volume":1202723,"rsi_14":69.49,"sma_20":5737.0,"sma_60":5987.0,"sma_120":7271.25},{"date":"2026-08-24","open":5860,"high":5940,"low":5790,"close":5850,"volume":334994,"rsi_14":69.49,"sma_20":5733.5,"sma_60":5961.33,"sma_120":7259.0},{"date":"2026-08-25","open":5830,"high":5980,"low":5730,"close":5960,"volume":295706,"rsi_14":66.04,"sma_20":5745.0,"sma_60":5940.5,"sma_120":7247.25},{"date":"2026-08-26","open":5960,"high":6020,"low":5860,"close":5980,"volume":167995,"rsi_14":64.0,"sma_20":5767.5,"sma_60":5923.5,"sma_120":7235.83},{"date":"2026-08-27","open":5990,"high":6150,"low":5970,"close":6060,"volume":387989,"rsi_14":67.29,"sma_20":5802.5,"sma_60":5910.33,"sma_120":7227.92},{"date":"2026-08-28","open":6060,"high":6510,"low":6010,"close":6430,"volume":1124684,"rsi_14":74.26,"sma_20":5857.0,"sma_60":5907.5,"sma_120":7220.08},{"date":"2026-08-31","open":6510,"high":6550,"low":6200,"close":6310,"volume":562370,"rsi_14":65.69,"sma_20":5900.5,"sma_60":5902.83,"sma_120":7209.42},{"date":"2026-09-01","open":6360,"high":6560,"low":6320,"close":6480,"volume":625363,"rsi_14":68.67,"sma_20":5955.0,"sma_60":5901.33,"sma_120":7189.08},{"date":"2026-09-02","open":6500,"high":6600,"low":6370,"close":6510,"volume":605783,"rsi_14":72.6,"sma_20":5999.5,"sma_60":5906.67,"sma_120":7174.5},{"date":"2026-09-03","open":6530,"high":6590,"low":6330,"close":6420,"volume":420801,"rsi_14":70.67,"sma_20":6035.5,"sma_60":5909.67,"sma_120":7160.83},{"date":"2026-09-04","open":6420,"high":6530,"low":6350,"close":6360,"volume":275612,"rsi_14":66.44,"sma_20":6069.0,"sma_60":5913.0,"sma_120":7141.08},{"date":"2026-09-07","open":6360,"high":6360,"low":6200,"close":6250,"volume":317334,"rsi_14":60.65,"sma_20":6093.0,"sma_60":5913.33,"sma_120":7118.58},{"date":"2026-09-08","open":6250,"high":6290,"low":6110,"close":6210,"volume":450870,"rsi_14":54.55,"sma_20":6109.5,"sma_60":5911.0,"sma_120":7098.25},{"date":"2026-09-09","open":6160,"high":6310,"low":6140,"close":6210,"volume":171729,"rsi_14":56.52,"sma_20":6124.0,"sma_60":5906.5,"sma_120":7075.83},{"date":"2026-09-10","open":6280,"high":6490,"low":6210,"close":6240,"volume":955786,"rsi_14":63.28,"sma_20":6143.5,"sma_60":5901.67,"sma_120":7060.42},{"date":"2026-09-11","open":6400,"high":6400,"low":6160,"close":6160,"volume":354737,"rsi_14":61.83,"sma_20":6161.5,"sma_60":5895.5,"sma_120":7040.75},{"date":"2026-09-14","open":6150,"high":6180,"low":6010,"close":6150,"volume":281034,"rsi_14":57.85,"sma_20":6175.5,"sma_60":5893.17,"sma_120":7022.67},{"date":"2026-09-15","open":6130,"high":6280,"low":6030,"close":6080,"volume":151831,"rsi_14":53.97,"sma_20":6183.5,"sma_60":5892.0,"sma_120":7006.33},{"date":"2026-09-16","open":6120,"high":6260,"low":6060,"close":6240,"volume":262716,"rsi_14":56.72,"sma_20":6191.5,"sma_60":5895.67,"sma_120":6992.25},{"date":"2026-09-17","open":6220,"high":6220,"low":5900,"close":6120,"volume":161385,"rsi_14":35.78,"sma_20":6196.0,"sma_60":5902.17,"sma_120":6976.67},{"date":"2026-09-18","open":6110,"high":6250,"low":6090,"close":6200,"volume":223730,"rsi_14":44.76,"sma_20":6211.0,"sma_60":5907.33,"sma_120":6958.0},{"date":"2026-09-21","open":6260,"high":6260,"low":6060,"close":6100,"volume":143052,"rsi_14":30.61,"sma_20":6223.5,"sma_60":5913.83,"sma_120":6941.83},{"date":"2026-09-22","open":6130,"high":6250,"low":6100,"close":6190,"volume":255176,"rsi_14":34.62,"sma_20":6235.0,"sma_60":5923.33,"sma_120":6924.58},{"date":"2026-09-23","open":6150,"high":6210,"low":6020,"close":6080,"volume":273769,"rsi_14":33.96,"sma_20":6240.0,"sma_60":5927.33,"sma_120":6908.67},{"date":"2026-09-28","open":6080,"high":6180,"low":6010,"close":6140,"volume":137227,"rsi_14":39.62,"sma_20":6244.0,"sma_60":5934.17,"sma_120":6893.58},{"date":"2026-09-29","open":6110,"high":6150,"low":5980,"close":6120,"volume":244529,"rsi_14":43.3,"sma_20":6228.5,"sma_60":5939.17,"sma_120":6878.08},{"date":"2026-09-30","open":6100,"high":6170,"low":6050,"close":6080,"volume":181596,"rsi_14":43.3,"sma_20":6217.0,"sma_60":5946.0,"sma_120":6859.17},{"date":"2026-10-01","open":6080,"high":6080,"low":5980,"close":6050,"volume":140465,"rsi_14":42.0,"sma_20":6195.5,"sma_60":5951.83,"sma_120":6840.75},{"date":"2026-10-02","open":6040,"high":6070,"low":5970,"close":6030,"volume":147177,"rsi_14":39.39,"sma_20":6171.5,"sma_60":5957.5,"sma_120":6822.5},{"date":"2026-10-06","open":6030,"high":6050,"low":5980,"close":6030,"volume":130656,"rsi_14":42.86,"sma_20":6152.0,"sma_60":5961.67,"sma_120":6807.58},{"date":"2026-10-07","open":6040,"high":6130,"low":6010,"close":6060,"volume":124109,"rsi_14":45.16,"sma_20":6137.0,"sma_60":5968.67,"sma_120":6793.0},{"date":"2026-10-08","open":6050,"high":6060,"low":5870,"close":5930,"volume":161060,"rsi_14":42.42,"sma_20":6121.0,"sma_60":5973.83,"sma_120":6776.25},{"date":"2026-10-12","open":5880,"high":5950,"low":5560,"close":5810,"volume":223397,"rsi_14":27.37,"sma_20":6101.0,"sma_60":5973.83,"sma_120":6746.42},{"date":"2026-10-13","open":5800,"high":5860,"low":5700,"close":5830,"volume":199842,"rsi_14":32.94,"sma_20":6082.0,"sma_60":5975.17,"sma_120":6714.92},{"date":"2026-10-14","open":5860,"high":6010,"low":5840,"close":5970,"volume":191943,"rsi_14":37.36,"sma_20":6068.5,"sma_60":5975.83,"sma_120":6690.0},{"date":"2026-10-15","open":5850,"high":5970,"low":5760,"close":5800,"volume":177662,"rsi_14":34.69,"sma_20":6050.5,"sma_60":5974.17,"sma_120":6664.83},{"date":"2026-10-16","open":5810,"high":5970,"low":5810,"close":5920,"volume":173675,"rsi_14":36.63,"sma_20":6039.0,"sma_60":5974.5,"sma_120":6640.5},{"date":"2026-10-19","open":5850,"high":5930,"low":5800,"close":5900,"volume":94591,"rsi_14":40.22,"sma_20":6030.0,"sma_60":5975.33,"sma_120":6614.42},{"date":"2026-10-20","open":5890,"high":5930,"low":5740,"close":5790,"volume":128309,"rsi_14":31.96,"sma_20":6007.5,"sma_60":5975.83,"sma_120":6590.83},{"date":"2026-10-21","open":5800,"high":5840,"low":5700,"close":5820,"volume":110138,"rsi_14":34.69,"sma_20":5992.5,"sma_60":5977.0,"sma_120":6565.25},{"date":"2026-10-22","open":5830,"high":5830,"low":5630,"close":5660,"volume":126158,"rsi_14":30.91,"sma_20":5965.5,"sma_60":5971.17,"sma_120":6537.42},{"date":"2026-10-23","open":5721,"high":5721,"low":5570,"close":5570,"volume":187234,"rsi_14":29.31,"sma_20":5939.0,"sma_60":5965.33,"sma_120":6508.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.92,"pbr":0.94,"ttm_eps":null,"close":6400.3315},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.34,"pbr":0.9,"ttm_eps":null,"close":6048.7485},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.45,"pbr":0.89,"ttm_eps":null,"close":6127.688},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.91,"pbr":1.11,"ttm_eps":null,"close":7726.2153},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.55,"pbr":0.92,"ttm_eps":null,"close":6561.856},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.36,"pbr":0.96,"ttm_eps":null,"close":6660.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":33.97,"pbr":1.16,"ttm_eps":null,"close":7990.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":28.92,"pbr":0.82,"ttm_eps":null,"close":5730.0}],"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":"남해화학","phase":"above-fold","symbol_resolved":true}