{"status":"ok","report":{"price_analysis":{"current":4545.0,"change_1d":-1.2,"change_7d":-3.3,"change_30d":-10.5,"high_30d":5380.0,"low_30d":4330.0,"position_in_range":20.0,"support":4435.0,"resistance":5275.0},"summary":"동아화성(041930)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 690.47억. 현재가 4,545원, 전일 대비 -1.2%, 30일 -10.5%. ROE -0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4510.00, 기관 순매수 22.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 690.47억. 매출 3917.35억, 영업이익 124.22억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.36,"roe":-0.34,"eps":-42.49,"revenue":391734672750.0,"operating_income":12421664285.0,"net_income":16880736415.0,"market_cap":69047271855,"profit_margin":4.31,"roa":-0.2,"operating_margin":3.17,"gross_margin":10.76,"debt_ratio":0.6843571296178687,"total_assets":323787709004.0,"total_equity":192232219231.0,"total_debt":131555489773.0,"dividend_yield":4.57,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-100.32)가 시그널선(-63.76)을 하회합니다(데드크로스). SMA20 4824, SMA60 4815 — 혼조세입니다. 볼린저밴드 4444~5205 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.015810276679844,"macd":-100.32302217171673,"macd_signal":-63.759127804027344,"sma_20":4824.25,"sma_60":4815.166666666667,"bb_upper":5204.661290579026,"bb_lower":4443.838709420974,"atr_14":272.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4510.00, 기관 순매수 22.00. 30일 누적: 외국인 2816.00, 기관 118.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4510.0,"institutional_flow":22.0,"data":[{"date":"2026-10-23","foreign_net":4052.0,"institution_net":5.0,"retail_net":-4057.0},{"date":"2026-10-22","foreign_net":18.0,"institution_net":-7.0,"retail_net":-11.0},{"date":"2026-10-21","foreign_net":-1345.0,"institution_net":5.0,"retail_net":1340.0},{"date":"2026-10-20","foreign_net":-2639.0,"institution_net":4.0,"retail_net":2635.0},{"date":"2026-10-19","foreign_net":4424.0,"institution_net":15.0,"retail_net":-4439.0},{"date":"2026-10-16","foreign_net":7811.0,"institution_net":4.0,"retail_net":-7815.0},{"date":"2026-10-15","foreign_net":4818.0,"institution_net":5.0,"retail_net":-4823.0},{"date":"2026-10-14","foreign_net":2107.0,"institution_net":4.0,"retail_net":-2111.0},{"date":"2026-10-13","foreign_net":5721.0,"institution_net":4.0,"retail_net":-5725.0},{"date":"2026-10-12","foreign_net":-1633.0,"institution_net":4.0,"retail_net":1629.0},{"date":"2026-10-08","foreign_net":985.0,"institution_net":4.0,"retail_net":-989.0},{"date":"2026-10-07","foreign_net":-3865.0,"institution_net":4.0,"retail_net":3861.0},{"date":"2026-10-06","foreign_net":-3010.0,"institution_net":4.0,"retail_net":3006.0},{"date":"2026-10-02","foreign_net":-2405.0,"institution_net":4.0,"retail_net":2401.0},{"date":"2026-10-01","foreign_net":-132.0,"institution_net":4.0,"retail_net":128.0},{"date":"2026-09-30","foreign_net":-3273.0,"institution_net":4.0,"retail_net":3269.0},{"date":"2026-09-29","foreign_net":-10090.0,"institution_net":4.0,"retail_net":10086.0},{"date":"2026-09-28","foreign_net":2364.0,"institution_net":4.0,"retail_net":-2368.0},{"date":"2026-09-23","foreign_net":-2724.0,"institution_net":-190.0,"retail_net":2914.0},{"date":"2026-09-22","foreign_net":-740.0,"institution_net":198.0,"retail_net":542.0},{"date":"2026-09-21","foreign_net":4490.0,"institution_net":4.0,"retail_net":-4494.0},{"date":"2026-09-18","foreign_net":544.0,"institution_net":4.0,"retail_net":-548.0},{"date":"2026-09-17","foreign_net":-8280.0,"institution_net":4.0,"retail_net":8276.0},{"date":"2026-09-16","foreign_net":-8800.0,"institution_net":4.0,"retail_net":8796.0},{"date":"2026-09-15","foreign_net":-10226.0,"institution_net":4.0,"retail_net":10222.0},{"date":"2026-09-14","foreign_net":1485.0,"institution_net":4.0,"retail_net":-1489.0},{"date":"2026-09-11","foreign_net":19932.0,"institution_net":-379.0,"retail_net":-19553.0},{"date":"2026-09-10","foreign_net":-2796.0,"institution_net":387.0,"retail_net":2409.0},{"date":"2026-09-09","foreign_net":-3817.0,"institution_net":1.0,"retail_net":3816.0},{"date":"2026-09-08","foreign_net":9840.0,"institution_net":2.0,"retail_net":-9842.0}],"periods":{"d1":{"foreign_net":4052.0,"institution_net":5.0,"retail_net":-4057.0},"d3":{"foreign_net":2725.0,"institution_net":3.0,"retail_net":-2728.0},"d7":{"foreign_net":17139.0,"institution_net":31.0,"retail_net":-17170.0},"d14":{"foreign_net":15039.0,"institution_net":59.0,"retail_net":-15098.0},"d30":{"foreign_net":2816.0,"institution_net":118.0,"retail_net":-2934.0}}},"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":"적자 (EPS -42, PBR 0.36x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -42원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +4.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.0,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-50.9,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.0,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.5,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":57,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.73,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -42, PBR 0.36x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.0%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.76,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.36,"per_5y_high":7.81,"per_5y_low":3.68,"per_5y_avg":4.95,"per_percentile":null,"pbr_5y_high":1.0,"pbr_5y_low":0.58,"pbr_5y_avg":0.79,"pbr_percentile":0.0,"per_5y_median":4.33,"pbr_5y_median":0.77,"history":[{"quarter":"2024-Q2","per":6.24,"pbr":0.99},{"quarter":"2024-Q3","per":7.81,"pbr":1.0},{"quarter":"2024-Q4","per":5.39,"pbr":0.73},{"quarter":"2025-Q1","per":3.86,"pbr":0.65},{"quarter":"2025-Q2","per":5.12,"pbr":0.77},{"quarter":"2025-Q3","per":3.68,"pbr":0.78},{"quarter":"2025-Q4","per":3.83,"pbr":0.87},{"quarter":"2026-Q1","per":4.33,"pbr":0.74},{"quarter":"2026-Q2","per":4.25,"pbr":0.58},{"quarter":"현재","per":null,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6837.918,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6819.312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5124.5684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4761.2593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5583.4849,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5994.5977,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.24,"eps":1095.77,"close":6837.92,"source":"reported"},{"date":"2024-07","per":5.75,"eps":1095.77,"close":6298.33,"source":"reported"},{"date":"2024-08","per":5.74,"eps":1095.77,"close":6289.02,"source":"reported"},{"date":"2024-09","per":7.81,"eps":872.71,"close":6819.31,"source":"reported"},{"date":"2024-10","per":7.06,"eps":872.71,"close":6158.78,"source":"reported"},{"date":"2024-11","per":6.2,"eps":872.71,"close":5414.52,"source":"reported"},{"date":"2024-12","per":5.39,"eps":950.07,"close":5124.57,"source":"reported"},{"date":"2025-01","per":5.88,"eps":950.07,"close":5583.48,"source":"reported"},{"date":"2025-02","per":5.6,"eps":950.07,"close":5315.78,"source":"reported"},{"date":"2025-03","per":3.86,"eps":1232.94,"close":4761.26,"source":"reported"},{"date":"2025-04","per":4.36,"eps":1232.94,"close":5373.15,"source":"reported"},{"date":"2025-05","per":4.47,"eps":1232.94,"close":5507.0,"source":"reported"},{"date":"2025-06","per":5.12,"eps":1090.35,"close":5583.48,"source":"reported"},{"date":"2025-07","per":5.54,"eps":1090.35,"close":6042.4,"source":"reported"},{"date":"2025-08","per":5.45,"eps":1090.35,"close":5937.23,"source":"reported"},{"date":"2025-09","per":3.68,"eps":1630.46,"close":5994.6,"source":"reported"},{"date":"2025-10","per":3.72,"eps":1630.46,"close":6061.52,"source":"reported"},{"date":"2025-11","per":3.74,"eps":1630.46,"close":6090.21,"source":"reported"},{"date":"2025-12","per":3.83,"eps":1798.66,"close":6880.0,"source":"reported"},{"date":"2026-01","per":3.7,"eps":1798.66,"close":6660.0,"source":"reported"},{"date":"2026-02","per":3.81,"eps":1798.66,"close":6860.0,"source":"reported"},{"date":"2026-03","per":4.33,"eps":1365.4,"close":5910.0,"source":"reported"},{"date":"2026-04","per":5.02,"eps":1365.4,"close":6850.0,"source":"reported"},{"date":"2026-05","per":4.37,"eps":1365.4,"close":5960.0,"source":"reported"},{"date":"2026-06","per":4.25,"eps":1110.57,"close":4720.0,"source":"reported"},{"date":"2026-07","per":3.96,"eps":1110.57,"close":4395.0,"source":"reported"},{"date":"2026-08","per":4.37,"eps":1110.57,"close":4855.0,"source":"reported"},{"date":"2026-09","per":4.45,"eps":1110.57,"close":4945.0,"source":"reported"},{"date":"2026-10","per":3.94,"eps":1110.57,"close":4380.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.88,"std":1.07,"upper_1sd":5.96,"lower_1sd":3.81,"current":3.94,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.57,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.52,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.57,"summary":"배당수익률 4.57%","metrics":[{"name":"배당수익률","value":4.57,"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":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:13.372645+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":-0.003359406136928468,"dividend_yield":null,"eps":-42.49,"revenue":98694462232.0,"operating_income":2185669855.0,"net_income":-645786097.0,"market_cap":null,"profit_margin":-0.006543286040527356,"operating_margin":0.02214582060199254,"roa":-0.0019944737834135086,"gross_margin":0.10762313867247619,"total_equity":192232219231.0,"total_assets":323787709004.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.77,"pbr":0.51,"roe":0.014852644527491809,"dividend_yield":4.57,"eps":186.02,"revenue":94870256221.0,"operating_income":4447913156.0,"net_income":2827551965.0,"market_cap":103800000000.0,"profit_margin":0.029804409491771853,"operating_margin":0.046884169318975995,"roa":0.008915503002095822,"gross_margin":0.13291680795744226,"total_equity":190373637487.0,"total_assets":317150021074.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03263531363330787,"dividend_yield":null,"eps":403.64,"revenue":96422424842.0,"operating_income":141171859.0,"net_income":6135329661.0,"market_cap":null,"profit_margin":0.06362969683715683,"operating_margin":0.0014640977887802288,"roa":0.019938292793916637,"gross_margin":0.09819844673596785,"total_equity":187996650804.0,"total_assets":307715897465.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.046728135238746575,"dividend_yield":null,"eps":563.4,"revenue":101747529455.0,"operating_income":5646909415.0,"net_income":8563640886.0,"market_cap":null,"profit_margin":0.08416559037718406,"operating_margin":0.05549922877977558,"roa":0.02700637773449465,"gross_margin":0.13472288284957848,"total_equity":183265196487.0,"total_assets":317096982431.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01866245361520293,"dividend_yield":null,"eps":212.34,"revenue":102223838512.0,"operating_income":5477511294.0,"net_income":3227620571.0,"market_cap":null,"profit_margin":0.031574049830080594,"operating_margin":0.05358350237803874,"roa":0.010338543210715076,"gross_margin":0.1292015242457324,"total_equity":172947278935.0,"total_assets":312192975859.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.054105718736651987,"dividend_yield":null,"eps":619.28,"revenue":103016329417.0,"operating_income":5919358115.0,"net_income":9413118053.0,"market_cap":null,"profit_margin":0.09137500924631688,"operating_margin":0.057460386605690625,"roa":0.028836515811420157,"gross_margin":0.14393253954894986,"total_equity":173976397926.0,"total_assets":326430492316.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021493422151063733,"dividend_yield":null,"eps":235.44,"revenue":98226467140.0,"operating_income":2476024777.0,"net_income":3578652993.0,"market_cap":null,"profit_margin":0.03643267539999607,"operating_margin":0.025207307654371576,"roa":0.011747369256474563,"gross_margin":0.13272143188677446,"total_equity":166499916479.0,"total_assets":304634417704.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0021829355538053796,"dividend_yield":null,"eps":23.29,"revenue":97578544535.0,"operating_income":5476307552.0,"net_income":354011737.0,"market_cap":null,"profit_margin":0.003627966974574223,"operating_margin":0.056122045866709235,"roa":0.00117314933419792,"gross_margin":0.1409863732499666,"total_equity":162172326335.0,"total_assets":301761870105.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03285909655237959,"dividend_yield":null,"eps":354.93,"revenue":94568014499.0,"operating_income":5361524263.0,"net_income":5394898501.0,"market_cap":null,"profit_margin":0.05704781399483699,"operating_margin":0.05669490145694763,"roa":0.017851705581016168,"gross_margin":0.14298207482343814,"total_equity":164182800717.0,"total_assets":302206334096.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03230861072216217,"dividend_yield":null,"eps":336.41,"revenue":92835553302.0,"operating_income":5079132871.0,"net_income":5113393015.0,"market_cap":null,"profit_margin":0.05508011567902014,"operating_margin":0.054711074478947255,"roa":0.016555323312390176,"gross_margin":0.13857272026107323,"total_equity":158267189480.0,"total_assets":308866998156.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015605660916833013,"dividend_yield":null,"eps":158.08,"revenue":90680977257.0,"operating_income":3616333562.0,"net_income":2402856017.0,"market_cap":null,"profit_margin":0.02649790606237114,"operating_margin":0.03987973742002038,"roa":0.007799992983286908,"gross_margin":0.1327983757152376,"total_equity":153973358117.0,"total_assets":308058740841.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02443793351497648,"dividend_yield":null,"eps":246.35,"revenue":97463109868.0,"operating_income":6276627599.0,"net_income":3744525171.0,"market_cap":null,"profit_margin":0.03841992294388543,"operating_margin":0.06440003410008982,"roa":0.01271233283224132,"gross_margin":0.14699796287440173,"total_equity":153225933310.0,"total_assets":294558459129.0}],"current_price":4545.0,"change_pct":-1.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4935.0},{"date":"2016-10-25","close":4870.0},{"date":"2016-10-26","close":4860.0},{"date":"2016-10-27","close":4930.0},{"date":"2016-10-28","close":4910.0},{"date":"2016-10-31","close":4735.0},{"date":"2016-11-01","close":4810.0},{"date":"2016-11-02","close":4690.0},{"date":"2016-11-03","close":4740.0},{"date":"2016-11-04","close":4750.0},{"date":"2016-11-07","close":4685.0},{"date":"2016-11-08","close":4670.0},{"date":"2016-11-09","close":4505.0},{"date":"2016-11-10","close":4680.0},{"date":"2016-11-11","close":4700.0},{"date":"2016-11-14","close":4580.0},{"date":"2016-11-15","close":4590.0},{"date":"2016-11-16","close":4565.0},{"date":"2016-11-17","close":4625.0},{"date":"2016-11-18","close":4595.0},{"date":"2016-11-21","close":4645.0},{"date":"2016-11-22","close":4690.0},{"date":"2016-11-23","close":4670.0},{"date":"2016-11-24","close":4545.0},{"date":"2016-11-25","close":4535.0},{"date":"2016-11-28","close":4390.0},{"date":"2016-11-29","close":4395.0},{"date":"2016-11-30","close":4460.0},{"date":"2016-12-01","close":4440.0},{"date":"2016-12-02","close":4460.0},{"date":"2016-12-05","close":4310.0},{"date":"2016-12-06","close":4365.0},{"date":"2016-12-07","close":4370.0},{"date":"2016-12-08","close":4420.0},{"date":"2016-12-09","close":4430.0},{"date":"2016-12-12","close":4470.0},{"date":"2016-12-13","close":4615.0},{"date":"2016-12-14","close":4580.0},{"date":"2016-12-15","close":4635.0},{"date":"2016-12-16","close":4680.0},{"date":"2016-12-19","close":4680.0},{"date":"2016-12-20","close":4660.0},{"date":"2016-12-21","close":4610.0},{"date":"2016-12-22","close":4625.0},{"date":"2016-12-23","close":4625.0},{"date":"2016-12-26","close":4595.0},{"date":"2016-12-27","close":4730.0},{"date":"2016-12-28","close":4740.0},{"date":"2016-12-29","close":4850.0},{"date":"2017-01-02","close":4800.0},{"date":"2017-01-03","close":4845.0},{"date":"2017-01-04","close":4895.0},{"date":"2017-01-05","close":4925.0},{"date":"2017-01-06","close":4930.0},{"date":"2017-01-09","close":4915.0},{"date":"2017-01-10","close":4955.0},{"date":"2017-01-11","close":4840.0},{"date":"2017-01-12","close":4955.0},{"date":"2017-01-13","close":4815.0},{"date":"2017-01-16","close":4810.0},{"date":"2017-01-17","close":4825.0},{"date":"2017-01-18","close":4855.0},{"date":"2017-01-19","close":4895.0},{"date":"2017-01-20","close":4890.0},{"date":"2017-01-23","close":4880.0},{"date":"2017-01-24","close":4875.0},{"date":"2017-01-25","close":4900.0},{"date":"2017-01-26","close":4945.0},{"date":"2017-01-31","close":4940.0},{"date":"2017-02-01","close":4920.0},{"date":"2017-02-02","close":4855.0},{"date":"2017-02-03","close":4900.0},{"date":"2017-02-06","close":4890.0},{"date":"2017-02-07","close":4850.0},{"date":"2017-02-08","close":4880.0},{"date":"2017-02-09","close":4970.0},{"date":"2017-02-10","close":4910.0},{"date":"2017-02-13","close":4970.0},{"date":"2017-02-14","close":5150.0},{"date":"2017-02-15","close":5120.0},{"date":"2017-02-16","close":5100.0},{"date":"2017-02-17","close":5100.0},{"date":"2017-02-20","close":5180.0},{"date":"2017-02-21","close":5160.0},{"date":"2017-02-22","close":5150.0},{"date":"2017-02-23","close":5150.0},{"date":"2017-02-24","close":5170.0},{"date":"2017-02-27","close":5160.0},{"date":"2017-02-28","close":5090.0},{"date":"2017-03-02","close":5070.0},{"date":"2017-03-03","close":5070.0},{"date":"2017-03-06","close":5150.0},{"date":"2017-03-07","close":5050.0},{"date":"2017-03-08","close":5080.0},{"date":"2017-03-09","close":5130.0},{"date":"2017-03-10","close":5010.0},{"date":"2017-03-13","close":5060.0},{"date":"2017-03-14","close":5090.0},{"date":"2017-03-15","close":5050.0},{"date":"2017-03-16","close":5000.0},{"date":"2017-03-17","close":4980.0},{"date":"2017-03-20","close":4980.0},{"date":"2017-03-21","close":4980.0},{"date":"2017-03-22","close":4960.0},{"date":"2017-03-23","close":4910.0},{"date":"2017-03-24","close":4945.0},{"date":"2017-03-27","close":4870.0},{"date":"2017-03-28","close":4890.0},{"date":"2017-03-29","close":4960.0},{"date":"2017-03-30","close":4960.0},{"date":"2017-03-31","close":4970.0},{"date":"2017-04-03","close":4985.0},{"date":"2017-04-04","close":5030.0},{"date":"2017-04-05","close":4995.0},{"date":"2017-04-06","close":4990.0},{"date":"2017-04-07","close":4985.0},{"date":"2017-04-10","close":4940.0},{"date":"2017-04-11","close":4910.0},{"date":"2017-04-12","close":4910.0},{"date":"2017-04-13","close":4930.0},{"date":"2017-04-14","close":4945.0},{"date":"2017-04-17","close":4945.0},{"date":"2017-04-18","close":4945.0},{"date":"2017-04-19","close":4900.0},{"date":"2017-04-20","close":4940.0},{"date":"2017-04-21","close":4860.0},{"date":"2017-04-24","close":4890.0},{"date":"2017-04-25","close":4900.0},{"date":"2017-04-26","close":4900.0},{"date":"2017-04-27","close":4945.0},{"date":"2017-04-28","close":4900.0},{"date":"2017-05-02","close":4910.0},{"date":"2017-05-04","close":4910.0},{"date":"2017-05-08","close":4895.0},{"date":"2017-05-10","close":4905.0},{"date":"2017-05-11","close":4950.0},{"date":"2017-05-12","close":4945.0},{"date":"2017-05-15","close":4940.0},{"date":"2017-05-16","close":4945.0},{"date":"2017-05-17","close":4910.0},{"date":"2017-05-18","close":4870.0},{"date":"2017-05-19","close":4875.0},{"date":"2017-05-22","close":4865.0},{"date":"2017-05-23","close":4855.0},{"date":"2017-05-24","close":4835.0},{"date":"2017-05-25","close":4880.0},{"date":"2017-05-26","close":4880.0},{"date":"2017-05-29","close":4820.0},{"date":"2017-05-30","close":4880.0},{"date":"2017-05-31","close":4870.0},{"date":"2017-06-01","close":4775.0},{"date":"2017-06-02","close":4730.0},{"date":"2017-06-05","close":4770.0},{"date":"2017-06-07","close":4795.0},{"date":"2017-06-08","close":4795.0},{"date":"2017-06-09","close":4760.0},{"date":"2017-06-12","close":4735.0},{"date":"2017-06-13","close":4865.0},{"date":"2017-06-14","close":4795.0},{"date":"2017-06-15","close":4815.0},{"date":"2017-06-16","close":4775.0},{"date":"2017-06-19","close":4740.0},{"date":"2017-06-20","close":4740.0},{"date":"2017-06-21","close":4745.0},{"date":"2017-06-22","close":4740.0},{"date":"2017-06-23","close":4740.0},{"date":"2017-06-26","close":4695.0},{"date":"2017-06-27","close":4690.0},{"date":"2017-06-28","close":4620.0},{"date":"2017-06-29","close":4650.0},{"date":"2017-06-30","close":4670.0},{"date":"2017-07-03","close":4695.0},{"date":"2017-07-04","close":4700.0},{"date":"2017-07-05","close":4670.0},{"date":"2017-07-06","close":4645.0},{"date":"2017-07-07","close":4640.0},{"date":"2017-07-10","close":4600.0},{"date":"2017-07-11","close":4615.0},{"date":"2017-07-12","close":4750.0},{"date":"2017-07-13","close":4760.0},{"date":"2017-07-14","close":4735.0},{"date":"2017-07-17","close":4795.0},{"date":"2017-07-18","close":4840.0},{"date":"2017-07-19","close":4780.0},{"date":"2017-07-20","close":4820.0},{"date":"2017-07-21","close":4920.0},{"date":"2017-07-24","close":5000.0},{"date":"2017-07-25","close":4825.0},{"date":"2017-07-26","close":4770.0},{"date":"2017-07-27","close":4790.0},{"date":"2017-07-28","close":4700.0},{"date":"2017-07-31","close":4790.0},{"date":"2017-08-01","close":4685.0},{"date":"2017-08-02","close":4720.0},{"date":"2017-08-03","close":4675.0},{"date":"2017-08-04","close":4735.0},{"date":"2017-08-07","close":4710.0},{"date":"2017-08-08","close":4725.0},{"date":"2017-08-09","close":4710.0},{"date":"2017-08-10","close":4585.0},{"date":"2017-08-11","close":4550.0},{"date":"2017-08-14","close":4625.0},{"date":"2017-08-16","close":4685.0},{"date":"2017-08-17","close":4670.0},{"date":"2017-08-18","close":4545.0},{"date":"2017-08-21","close":4460.0},{"date":"2017-08-22","close":4380.0},{"date":"2017-08-23","close":4445.0},{"date":"2017-08-24","close":4490.0},{"date":"2017-08-25","close":4560.0},{"date":"2017-08-28","close":4525.0},{"date":"2017-08-29","close":4490.0},{"date":"2017-08-30","close":4490.0},{"date":"2017-08-31","close":4470.0},{"date":"2017-09-01","close":4500.0},{"date":"2017-09-04","close":4440.0},{"date":"2017-09-05","close":4415.0},{"date":"2017-09-06","close":4430.0},{"date":"2017-09-07","close":4410.0},{"date":"2017-09-08","close":4350.0},{"date":"2017-09-11","close":4350.0},{"date":"2017-09-12","close":4550.0},{"date":"2017-09-13","close":4620.0},{"date":"2017-09-14","close":4740.0},{"date":"2017-09-15","close":4915.0},{"date":"2017-09-18","close":5100.0},{"date":"2017-09-19","close":5090.0},{"date":"2017-09-20","close":4890.0},{"date":"2017-09-21","close":5040.0},{"date":"2017-09-22","close":4910.0},{"date":"2017-09-25","close":4715.0},{"date":"2017-09-26","close":4750.0},{"date":"2017-09-27","close":4700.0},{"date":"2017-09-28","close":4710.0},{"date":"2017-09-29","close":4810.0},{"date":"2017-10-10","close":4600.0},{"date":"2017-10-11","close":4700.0},{"date":"2017-10-12","close":4660.0},{"date":"2017-10-13","close":4625.0},{"date":"2017-10-16","close":4520.0},{"date":"2017-10-17","close":4680.0},{"date":"2017-10-18","close":4710.0},{"date":"2017-10-19","close":4720.0},{"date":"2017-10-20","close":4775.0},{"date":"2017-10-23","close":4810.0},{"date":"2017-10-24","close":4840.0},{"date":"2017-10-25","close":4850.0},{"date":"2017-10-26","close":4845.0},{"date":"2017-10-27","close":4910.0},{"date":"2017-10-30","close":4800.0},{"date":"2017-10-31","close":4800.0},{"date":"2017-11-01","close":4835.0},{"date":"2017-11-02","close":4880.0},{"date":"2017-11-03","close":4880.0},{"date":"2017-11-06","close":4840.0},{"date":"2017-11-07","close":4810.0},{"date":"2017-11-08","close":4870.0},{"date":"2017-11-09","close":4920.0},{"date":"2017-11-10","close":5040.0},{"date":"2017-11-13","close":4940.0},{"date":"2017-11-14","close":4920.0},{"date":"2017-11-15","close":4925.0},{"date":"2017-11-16","close":5150.0},{"date":"2017-11-17","close":5140.0},{"date":"2017-11-20","close":5310.0},{"date":"2017-11-21","close":5440.0},{"date":"2017-11-22","close":5760.0},{"date":"2017-11-23","close":5610.0},{"date":"2017-11-24","close":5660.0},{"date":"2017-11-27","close":5580.0},{"date":"2017-11-28","close":5470.0},{"date":"2017-11-29","close":5500.0},{"date":"2017-11-30","close":5450.0},{"date":"2017-12-01","close":5460.0},{"date":"2017-12-04","close":5220.0},{"date":"2017-12-05","close":5260.0},{"date":"2017-12-06","close":5220.0},{"date":"2017-12-07","close":5010.0},{"date":"2017-12-08","close":4970.0},{"date":"2017-12-11","close":4995.0},{"date":"2017-12-12","close":4915.0},{"date":"2017-12-13","close":4955.0},{"date":"2017-12-14","close":5040.0},{"date":"2017-12-15","close":4915.0},{"date":"2017-12-18","close":4890.0},{"date":"2017-12-19","close":4895.0},{"date":"2017-12-20","close":4910.0},{"date":"2017-12-21","close":4770.0},{"date":"2017-12-22","close":4820.0},{"date":"2017-12-26","close":4790.0},{"date":"2017-12-27","close":4750.0},{"date":"2017-12-28","close":4735.0},{"date":"2018-01-02","close":4057.877},{"date":"2018-01-03","close":4049.2891},{"date":"2018-01-04","close":4049.2891},{"date":"2018-01-05","close":4070.759},{"date":"2018-01-08","close":4057.877},{"date":"2018-01-09","close":4057.877},{"date":"2018-01-10","close":4036.4075},{"date":"2018-01-11","close":4044.9958},{"date":"2018-01-12","close":3954.8196},{"date":"2018-01-15","close":3929.0559},{"date":"2018-01-16","close":3959.1143},{"date":"2018-01-17","close":3959.1143},{"date":"2018-01-18","close":3941.9377},{"date":"2018-01-19","close":3967.7021},{"date":"2018-01-22","close":3954.8196},{"date":"2018-01-23","close":4083.6421},{"date":"2018-01-24","close":4216.7563},{"date":"2018-01-25","close":4422.8711},{"date":"2018-01-26","close":4500.1646},{"date":"2018-01-29","close":4422.8711},{"date":"2018-01-30","close":4276.874},{"date":"2018-01-31","close":4182.4043},{"date":"2018-02-01","close":4182.4043},{"date":"2018-02-02","close":4195.2866},{"date":"2018-02-05","close":4117.9946},{"date":"2018-02-06","close":4049.2891},{"date":"2018-02-07","close":4019.231},{"date":"2018-02-08","close":4062.1709},{"date":"2018-02-09","close":3976.29},{"date":"2018-02-12","close":3993.4661},{"date":"2018-02-13","close":3894.7029},{"date":"2018-02-14","close":3864.6445},{"date":"2018-02-19","close":3929.0559},{"date":"2018-02-20","close":3911.8801},{"date":"2018-02-21","close":3911.8801},{"date":"2018-02-22","close":3903.2917},{"date":"2018-02-23","close":3920.4675},{"date":"2018-02-26","close":3877.5273},{"date":"2018-02-27","close":3873.2332},{"date":"2018-02-28","close":3800.2344},{"date":"2018-03-02","close":3761.5876},{"date":"2018-03-05","close":3727.2358},{"date":"2018-03-06","close":3825.9985},{"date":"2018-03-07","close":3778.7642},{"date":"2018-03-08","close":3825.9985},{"date":"2018-03-09","close":3856.0566},{"date":"2018-03-12","close":3860.3508},{"date":"2018-03-13","close":3821.7039},{"date":"2018-03-14","close":3791.6455},{"date":"2018-03-15","close":3808.8225},{"date":"2018-03-16","close":3817.4104},{"date":"2018-03-19","close":3817.4104},{"date":"2018-03-20","close":3791.6455},{"date":"2018-03-21","close":3873.2332},{"date":"2018-03-22","close":3838.8806},{"date":"2018-03-23","close":3697.177},{"date":"2018-03-26","close":3722.9409},{"date":"2018-03-27","close":3735.823},{"date":"2018-03-28","close":3731.5291},{"date":"2018-03-29","close":3748.7058},{"date":"2018-03-30","close":3791.6455},{"date":"2018-04-02","close":3791.6455},{"date":"2018-04-03","close":3821.7039},{"date":"2018-04-04","close":3787.3521},{"date":"2018-04-05","close":3787.3521},{"date":"2018-04-06","close":3744.4114},{"date":"2018-04-09","close":3735.823},{"date":"2018-04-10","close":3714.353},{"date":"2018-04-11","close":3765.8821},{"date":"2018-04-12","close":3731.5291},{"date":"2018-04-13","close":3722.9409},{"date":"2018-04-16","close":3697.177},{"date":"2018-04-17","close":3718.6475},{"date":"2018-04-18","close":3740.1172},{"date":"2018-04-19","close":3735.823},{"date":"2018-04-20","close":3727.2358},{"date":"2018-04-23","close":3740.1172},{"date":"2018-04-24","close":3881.8215},{"date":"2018-04-25","close":3800.2344},{"date":"2018-04-26","close":3856.0566},{"date":"2018-04-27","close":3783.0576},{"date":"2018-04-30","close":3718.6475},{"date":"2018-05-02","close":3692.8828},{"date":"2018-05-03","close":3701.4709},{"date":"2018-05-04","close":3662.8245},{"date":"2018-05-08","close":3607.0017},{"date":"2018-05-09","close":3585.532},{"date":"2018-05-10","close":3654.2363},{"date":"2018-05-11","close":3667.1187},{"date":"2018-05-14","close":3671.4124},{"date":"2018-05-15","close":3619.8838},{"date":"2018-05-16","close":3594.1196},{"date":"2018-05-17","close":3607.0017},{"date":"2018-05-18","close":3624.1782},{"date":"2018-05-21","close":3688.5886},{"date":"2018-05-23","close":3697.177},{"date":"2018-05-24","close":3856.0566},{"date":"2018-05-25","close":3774.4695},{"date":"2018-05-28","close":3800.2344},{"date":"2018-05-29","close":3778.7642},{"date":"2018-05-30","close":3662.8245},{"date":"2018-05-31","close":3710.0593},{"date":"2018-06-01","close":3744.4114},{"date":"2018-06-04","close":3778.7642},{"date":"2018-06-05","close":3765.8821},{"date":"2018-06-07","close":3752.9993},{"date":"2018-06-08","close":3791.6455},{"date":"2018-06-11","close":3783.0576},{"date":"2018-06-12","close":3757.2939},{"date":"2018-06-14","close":3740.1172},{"date":"2018-06-15","close":3744.4114},{"date":"2018-06-18","close":3632.7664},{"date":"2018-06-19","close":3546.8855},{"date":"2018-06-20","close":3585.532},{"date":"2018-06-21","close":3521.1206},{"date":"2018-06-22","close":3521.1206},{"date":"2018-06-25","close":3555.4731},{"date":"2018-06-26","close":3534.0034},{"date":"2018-06-27","close":3503.9446},{"date":"2018-06-28","close":3422.3579},{"date":"2018-06-29","close":3388.0054},{"date":"2018-07-02","close":3336.4768},{"date":"2018-07-03","close":3272.0657},{"date":"2018-07-04","close":3370.8289},{"date":"2018-07-05","close":3327.8882},{"date":"2018-07-06","close":3327.8882},{"date":"2018-07-09","close":3315.0066},{"date":"2018-07-10","close":3349.3586},{"date":"2018-07-11","close":3332.1824},{"date":"2018-07-12","close":3336.4768},{"date":"2018-07-13","close":3370.8289},{"date":"2018-07-16","close":3418.0635},{"date":"2018-07-17","close":3396.5935},{"date":"2018-07-18","close":3383.7112},{"date":"2018-07-19","close":3362.241},{"date":"2018-07-20","close":3353.6528},{"date":"2018-07-23","close":3229.1257},{"date":"2018-07-24","close":3242.0073},{"date":"2018-07-25","close":3181.8909},{"date":"2018-07-26","close":3233.4197},{"date":"2018-07-27","close":3237.7134},{"date":"2018-07-30","close":3224.8313},{"date":"2018-07-31","close":3216.2432},{"date":"2018-08-01","close":3250.5957},{"date":"2018-08-02","close":3250.5957},{"date":"2018-08-03","close":3237.7134},{"date":"2018-08-06","close":3233.4197},{"date":"2018-08-07","close":3246.3018},{"date":"2018-08-08","close":3246.3018},{"date":"2018-08-09","close":3224.8313},{"date":"2018-08-10","close":3199.0674},{"date":"2018-08-13","close":3091.7161},{"date":"2018-08-14","close":3096.0098},{"date":"2018-08-16","close":2945.718},{"date":"2018-08-17","close":2932.8362},{"date":"2018-08-20","close":2932.8362},{"date":"2018-08-21","close":2958.6006},{"date":"2018-08-22","close":2984.3647},{"date":"2018-08-23","close":3027.3049},{"date":"2018-08-24","close":3035.8938},{"date":"2018-08-27","close":3005.8347},{"date":"2018-08-28","close":3010.1289},{"date":"2018-08-29","close":3057.3633},{"date":"2018-08-30","close":3078.8335},{"date":"2018-08-31","close":3117.4802},{"date":"2018-09-03","close":3126.0684},{"date":"2018-09-04","close":3113.1858},{"date":"2018-09-05","close":3126.0684},{"date":"2018-09-06","close":3087.4219},{"date":"2018-09-07","close":3104.5977},{"date":"2018-09-10","close":3078.8335},{"date":"2018-09-11","close":3087.4219},{"date":"2018-09-12","close":3074.5398},{"date":"2018-09-13","close":3018.7173},{"date":"2018-09-14","close":3018.7173},{"date":"2018-09-17","close":3031.5991},{"date":"2018-09-18","close":3014.4229},{"date":"2018-09-19","close":3023.0112},{"date":"2018-09-20","close":3031.5991},{"date":"2018-09-21","close":3065.9514},{"date":"2018-09-27","close":3048.7751},{"date":"2018-09-28","close":3048.7751},{"date":"2018-10-01","close":3104.5977},{"date":"2018-10-02","close":3083.1279},{"date":"2018-10-04","close":3096.0098},{"date":"2018-10-05","close":3091.7161},{"date":"2018-10-08","close":3216.2432},{"date":"2018-10-10","close":3169.0088},{"date":"2018-10-11","close":2924.248},{"date":"2018-10-12","close":3001.5408},{"date":"2018-10-15","close":3096.0098},{"date":"2018-10-16","close":3121.7742},{"date":"2018-10-17","close":3160.4204},{"date":"2018-10-18","close":3194.7732},{"date":"2018-10-19","close":3216.2432},{"date":"2018-10-22","close":3126.0684},{"date":"2018-10-23","close":3027.3049},{"date":"2018-10-24","close":3061.6575},{"date":"2018-10-25","close":2980.0706},{"date":"2018-10-26","close":2859.8374},{"date":"2018-10-29","close":2533.4895},{"date":"2018-10-30","close":2529.1956},{"date":"2018-10-31","close":2683.781},{"date":"2018-11-01","close":2722.4275},{"date":"2018-11-02","close":2778.25},{"date":"2018-11-05","close":2761.074},{"date":"2018-11-06","close":2799.7207},{"date":"2018-11-07","close":2838.3667},{"date":"2018-11-08","close":2868.425},{"date":"2018-11-09","close":2915.6602},{"date":"2018-11-12","close":2748.1921},{"date":"2018-11-13","close":2778.25},{"date":"2018-11-14","close":2791.1323},{"date":"2018-11-15","close":2769.6624},{"date":"2018-11-16","close":2786.8384},{"date":"2018-11-19","close":2778.25},{"date":"2018-11-20","close":2739.6038},{"date":"2018-11-21","close":2739.6038},{"date":"2018-11-22","close":2705.2515},{"date":"2018-11-23","close":2705.2515},{"date":"2018-11-26","close":2756.7803},{"date":"2018-11-27","close":2765.3684},{"date":"2018-11-28","close":2778.25},{"date":"2018-11-29","close":2761.074},{"date":"2018-11-30","close":2799.7207},{"date":"2018-12-03","close":2808.3088},{"date":"2018-12-04","close":2808.3088},{"date":"2018-12-05","close":2898.4836},{"date":"2018-12-06","close":2791.1323},{"date":"2018-12-07","close":2808.3088},{"date":"2018-12-10","close":2859.8374},{"date":"2018-12-11","close":2855.543},{"date":"2018-12-12","close":3353.6528},{"date":"2018-12-13","close":3263.4783},{"date":"2018-12-14","close":3370.8289},{"date":"2018-12-17","close":3366.5349},{"date":"2018-12-18","close":3469.5925},{"date":"2018-12-19","close":3478.1802},{"date":"2018-12-20","close":3405.1814},{"date":"2018-12-21","close":3448.1218},{"date":"2018-12-24","close":3413.7698},{"date":"2018-12-26","close":3383.7112},{"date":"2018-12-27","close":3353.2664},{"date":"2018-12-28","close":3501.1409},{"date":"2019-01-02","close":3627.2688},{"date":"2019-01-03","close":3514.1887},{"date":"2019-01-04","close":3461.9976},{"date":"2019-01-07","close":3357.616},{"date":"2019-01-08","close":3283.6785},{"date":"2019-01-09","close":3305.4253},{"date":"2019-01-10","close":3749.0476},{"date":"2019-01-11","close":3740.3494},{"date":"2019-01-14","close":3822.9844},{"date":"2019-01-15","close":3853.4299},{"date":"2019-01-16","close":4005.6528},{"date":"2019-01-17","close":4023.0503},{"date":"2019-01-18","close":4418.8311},{"date":"2019-01-21","close":5219.0923},{"date":"2019-01-22","close":4914.645},{"date":"2019-01-23","close":5001.6299},{"date":"2019-01-24","close":4853.7554},{"date":"2019-01-25","close":4740.6748},{"date":"2019-01-28","close":4775.4688},{"date":"2019-01-29","close":5210.3936},{"date":"2019-01-30","close":4992.9312},{"date":"2019-01-31","close":4766.7705},{"date":"2019-02-01","close":4540.6104},{"date":"2019-02-07","close":4479.7207},{"date":"2019-02-08","close":4471.0225},{"date":"2019-02-11","close":4366.6406},{"date":"2019-02-12","close":4327.4976},{"date":"2019-02-13","close":4318.7988},{"date":"2019-02-14","close":4144.8291},{"date":"2019-02-15","close":4183.9717},{"date":"2019-02-18","close":4140.4795},{"date":"2019-02-19","close":4227.4644},{"date":"2019-02-20","close":4170.9248},{"date":"2019-02-21","close":4088.2893},{"date":"2019-02-22","close":4027.3992},{"date":"2019-02-25","close":5227.79},{"date":"2019-02-26","close":5271.2827},{"date":"2019-02-27","close":5453.9512},{"date":"2019-02-28","close":4871.1523},{"date":"2019-03-04","close":4932.042},{"date":"2019-03-05","close":5079.916},{"date":"2019-03-06","close":5306.0767},{"date":"2019-03-07","close":4958.1377},{"date":"2019-03-08","close":5045.1221},{"date":"2019-03-11","close":4827.6606},{"date":"2019-03-12","close":4740.6748},{"date":"2019-03-13","close":4392.7358},{"date":"2019-03-14","close":4453.625},{"date":"2019-03-15","close":4314.4492},{"date":"2019-03-18","close":4514.5142},{"date":"2019-03-19","close":4505.8159},{"date":"2019-03-20","close":5097.3135},{"date":"2019-03-21","close":4827.6606},{"date":"2019-03-22","close":4975.5342},{"date":"2019-03-25","close":6028.0513},{"date":"2019-03-26","close":6410.7842},{"date":"2019-03-27","close":6436.8799},{"date":"2019-03-28","close":6106.3374},{"date":"2019-03-29","close":6706.5327},{"date":"2019-04-01","close":6723.9307},{"date":"2019-04-02","close":6454.2773},{"date":"2019-04-03","close":6384.6895},{"date":"2019-04-04","close":6706.5327},{"date":"2019-04-05","close":6445.5786},{"date":"2019-04-08","close":6202.021},{"date":"2019-04-09","close":6193.3223},{"date":"2019-04-10","close":6088.9404},{"date":"2019-04-11","close":6141.1313},{"date":"2019-04-12","close":6141.1313},{"date":"2019-04-15","close":6167.2271},{"date":"2019-04-16","close":5836.6846},{"date":"2019-04-17","close":5793.1924},{"date":"2019-04-18","close":5654.0166},{"date":"2019-04-19","close":5810.5884},{"date":"2019-04-22","close":6019.3521},{"date":"2019-04-23","close":5914.9712},{"date":"2019-04-24","close":5706.2065},{"date":"2019-04-25","close":5506.1421},{"date":"2019-04-26","close":5610.5244},{"date":"2019-04-29","close":5654.0166},{"date":"2019-04-30","close":5497.4438},{"date":"2019-05-02","close":5662.7148},{"date":"2019-05-03","close":5523.5396},{"date":"2019-05-07","close":5349.5688},{"date":"2019-05-08","close":5462.6499},{"date":"2019-05-09","close":5045.1221},{"date":"2019-05-10","close":5062.519},{"date":"2019-05-13","close":4949.439},{"date":"2019-05-14","close":5114.71},{"date":"2019-05-15","close":5288.6807},{"date":"2019-05-16","close":5045.1221},{"date":"2019-05-17","close":5010.3276},{"date":"2019-05-20","close":4905.9463},{"date":"2019-05-21","close":4940.7402},{"date":"2019-05-22","close":4975.5342},{"date":"2019-05-23","close":4697.1826},{"date":"2019-05-24","close":4644.9927},{"date":"2019-05-27","close":4688.4844},{"date":"2019-05-28","close":4940.7402},{"date":"2019-05-29","close":4871.1523},{"date":"2019-05-30","close":4888.5493},{"date":"2019-05-31","close":4862.4546},{"date":"2019-06-03","close":4871.1523},{"date":"2019-06-04","close":5062.519},{"date":"2019-06-05","close":5019.0269},{"date":"2019-06-07","close":5106.0117},{"date":"2019-06-10","close":5123.4092},{"date":"2019-06-11","close":5227.79},{"date":"2019-06-12","close":5045.1221},{"date":"2019-06-13","close":5045.1221},{"date":"2019-06-14","close":4766.7705},{"date":"2019-06-17","close":5314.7744},{"date":"2019-06-18","close":5158.2026},{"date":"2019-06-19","close":5045.1221},{"date":"2019-06-20","close":5210.3936},{"date":"2019-06-21","close":5097.3135},{"date":"2019-06-24","close":4932.042},{"date":"2019-06-25","close":5010.3276},{"date":"2019-06-26","close":4966.8364},{"date":"2019-06-27","close":5845.3828},{"date":"2019-06-28","close":5906.2729},{"date":"2019-07-01","close":5384.3628},{"date":"2019-07-02","close":5558.333},{"date":"2019-07-03","close":5393.062},{"date":"2019-07-04","close":5393.062},{"date":"2019-07-05","close":5532.2378},{"date":"2019-07-08","close":5227.79},{"date":"2019-07-09","close":5245.187},{"date":"2019-07-10","close":5097.3135},{"date":"2019-07-11","close":5140.8057},{"date":"2019-07-12","close":5253.8862},{"date":"2019-07-15","close":5262.584},{"date":"2019-07-16","close":5184.2983},{"date":"2019-07-17","close":4871.1523},{"date":"2019-07-18","close":5045.1221},{"date":"2019-07-19","close":4958.1377},{"date":"2019-07-22","close":4923.3433},{"date":"2019-07-23","close":4862.4546},{"date":"2019-07-24","close":4627.5952},{"date":"2019-07-25","close":4540.6104},{"date":"2019-07-26","close":4427.5298},{"date":"2019-07-29","close":4114.3838},{"date":"2019-07-30","close":4205.7188},{"date":"2019-07-31","close":4453.625},{"date":"2019-08-01","close":4244.8618},{"date":"2019-08-02","close":4253.5601},{"date":"2019-08-05","close":3666.4119},{"date":"2019-08-06","close":3640.3167},{"date":"2019-08-07","close":3805.5884},{"date":"2019-08-08","close":3923.0176},{"date":"2019-08-09","close":3962.1614},{"date":"2019-08-12","close":4105.6855},{"date":"2019-08-13","close":4114.3838},{"date":"2019-08-14","close":4110.0352},{"date":"2019-08-16","close":4127.4321},{"date":"2019-08-19","close":4236.1626},{"date":"2019-08-20","close":4297.0522},{"date":"2019-08-21","close":4262.2583},{"date":"2019-08-22","close":4188.3213},{"date":"2019-08-23","close":4166.5752},{"date":"2019-08-26","close":3966.5098},{"date":"2019-08-27","close":4014.3516},{"date":"2019-08-28","close":4110.0352},{"date":"2019-08-29","close":4010.0027},{"date":"2019-08-30","close":4192.6704},{"date":"2019-09-02","close":4270.9565},{"date":"2019-09-03","close":4297.0522},{"date":"2019-09-04","close":4327.4976},{"date":"2019-09-05","close":4340.5444},{"date":"2019-09-06","close":4410.1323},{"date":"2019-09-09","close":4584.1021},{"date":"2019-09-10","close":4418.8311},{"date":"2019-09-11","close":4384.0371},{"date":"2019-09-16","close":4662.3887},{"date":"2019-09-17","close":4688.4844},{"date":"2019-09-18","close":4540.6104},{"date":"2019-09-19","close":4697.1826},{"date":"2019-09-20","close":4679.7852},{"date":"2019-09-23","close":4601.4995},{"date":"2019-09-24","close":4792.8672},{"date":"2019-09-25","close":4584.1021},{"date":"2019-09-26","close":4471.0225},{"date":"2019-09-27","close":4436.2285},{"date":"2019-09-30","close":4497.1177},{"date":"2019-10-01","close":4384.0371},{"date":"2019-10-02","close":4392.7358},{"date":"2019-10-04","close":4323.1479},{"date":"2019-10-07","close":4310.1001},{"date":"2019-10-08","close":4375.3384},{"date":"2019-10-10","close":4384.0371},{"date":"2019-10-11","close":4453.625},{"date":"2019-10-14","close":4462.3237},{"date":"2019-10-15","close":4740.6748},{"date":"2019-10-16","close":4592.8013},{"date":"2019-10-17","close":4592.8013},{"date":"2019-10-18","close":4575.4043},{"date":"2019-10-21","close":4549.3081},{"date":"2019-10-22","close":4540.6104},{"date":"2019-10-23","close":4514.5142},{"date":"2019-10-24","close":4497.1177},{"date":"2019-10-25","close":4375.3384},{"date":"2019-10-28","close":4410.1323},{"date":"2019-10-29","close":4401.4346},{"date":"2019-10-30","close":4357.9419},{"date":"2019-10-31","close":4488.4194},{"date":"2019-11-01","close":4505.8159},{"date":"2019-11-04","close":4575.4043},{"date":"2019-11-05","close":4566.7056},{"date":"2019-11-06","close":4566.7056},{"date":"2019-11-07","close":4514.5142},{"date":"2019-11-08","close":4514.5142},{"date":"2019-11-11","close":4462.3237},{"date":"2019-11-12","close":4497.1177},{"date":"2019-11-13","close":4462.3237},{"date":"2019-11-14","close":4436.2285},{"date":"2019-11-15","close":4366.6406},{"date":"2019-11-18","close":4384.0371},{"date":"2019-11-19","close":4297.0522},{"date":"2019-11-20","close":4140.4795},{"date":"2019-11-21","close":3979.5579},{"date":"2019-11-22","close":3988.2561},{"date":"2019-11-25","close":4153.5269},{"date":"2019-11-26","close":4236.1626},{"date":"2019-11-27","close":4162.2256},{"date":"2019-11-28","close":4092.6377},{"date":"2019-11-29","close":4036.0981},{"date":"2019-12-02","close":4005.6528},{"date":"2019-12-03","close":4010.0027},{"date":"2019-12-04","close":3914.3186},{"date":"2019-12-05","close":3818.6357},{"date":"2019-12-06","close":4027.3992},{"date":"2019-12-09","close":4018.7009},{"date":"2019-12-10","close":4023.0503},{"date":"2019-12-11","close":4049.1458},{"date":"2019-12-12","close":4162.2256},{"date":"2019-12-13","close":4210.0679},{"date":"2019-12-16","close":4205.7188},{"date":"2019-12-17","close":4201.3691},{"date":"2019-12-18","close":4218.7661},{"date":"2019-12-19","close":4175.2739},{"date":"2019-12-20","close":4183.9717},{"date":"2019-12-23","close":4131.7817},{"date":"2019-12-24","close":4044.7959},{"date":"2019-12-26","close":4027.3992},{"date":"2019-12-27","close":4110.937},{"date":"2019-12-30","close":4234.0449},{"date":"2020-01-02","close":4260.4258},{"date":"2020-01-03","close":4234.0449},{"date":"2020-01-06","close":4150.5073},{"date":"2020-01-07","close":4304.3926},{"date":"2020-01-08","close":4044.9868},{"date":"2020-01-09","close":4229.6484},{"date":"2020-01-10","close":4396.7236},{"date":"2020-01-13","close":4467.0713},{"date":"2020-01-14","close":4396.7236},{"date":"2020-01-15","close":4440.6914},{"date":"2020-01-16","close":4414.3105},{"date":"2020-01-17","close":4440.6914},{"date":"2020-01-20","close":4440.6914},{"date":"2020-01-21","close":4414.3105},{"date":"2020-01-22","close":4555.0059},{"date":"2020-01-23","close":4555.0059},{"date":"2020-01-28","close":4379.1372},{"date":"2020-01-29","close":4546.2129},{"date":"2020-01-30","close":4590.1802},{"date":"2020-01-31","close":4238.4419},{"date":"2020-02-03","close":4207.6646},{"date":"2020-02-04","close":4352.7573},{"date":"2020-02-05","close":4383.5337},{"date":"2020-02-06","close":4431.8979},{"date":"2020-02-07","close":4449.4849},{"date":"2020-02-10","close":4537.4194},{"date":"2020-02-11","close":4686.9082},{"date":"2020-02-12","close":4678.1143},{"date":"2020-02-13","close":4634.147},{"date":"2020-02-14","close":4651.7344},{"date":"2020-02-17","close":4889.1567},{"date":"2020-02-18","close":4783.6357},{"date":"2020-02-19","close":4783.6357},{"date":"2020-02-20","close":4669.3203},{"date":"2020-02-21","close":4484.6587},{"date":"2020-02-24","close":4256.0288},{"date":"2020-02-25","close":4339.5669},{"date":"2020-02-26","close":4234.0449},{"date":"2020-02-27","close":4049.3826},{"date":"2020-02-28","close":3772.3892},{"date":"2020-03-02","close":3851.53},{"date":"2020-03-03","close":3935.0684},{"date":"2020-03-04","close":4093.3499},{"date":"2020-03-05","close":4590.1802},{"date":"2020-03-06","close":4335.1694},{"date":"2020-03-09","close":4335.1694},{"date":"2020-03-10","close":4102.1431},{"date":"2020-03-11","close":3820.7529},{"date":"2020-03-12","close":3820.7529},{"date":"2020-03-13","close":3200.8152},{"date":"2020-03-16","close":2963.3918},{"date":"2020-03-17","close":2901.8379},{"date":"2020-03-18","close":2743.5559},{"date":"2020-03-19","close":2215.949},{"date":"2020-03-20","close":2387.4209},{"date":"2020-03-23","close":2277.5029},{"date":"2020-03-24","close":2435.7852},{"date":"2020-03-25","close":2686.3982},{"date":"2020-03-26","close":2778.7297},{"date":"2020-03-27","close":2787.5232},{"date":"2020-03-30","close":2853.4739},{"date":"2020-03-31","close":3020.5496},{"date":"2020-04-01","close":3033.7397},{"date":"2020-04-02","close":3121.6738},{"date":"2020-04-03","close":3192.0217},{"date":"2020-04-06","close":3367.8906},{"date":"2020-04-07","close":3521.7759},{"date":"2020-04-08","close":3504.189},{"date":"2020-04-09","close":3609.7104},{"date":"2020-04-10","close":3596.5203},{"date":"2020-04-13","close":3504.189},{"date":"2020-04-14","close":3636.0908},{"date":"2020-04-16","close":3715.2314},{"date":"2020-04-17","close":4159.3008},{"date":"2020-04-20","close":4757.2559},{"date":"2020-04-21","close":4493.4517},{"date":"2020-04-22","close":4493.4517},{"date":"2020-04-23","close":4590.1802},{"date":"2020-04-24","close":4440.6914},{"date":"2020-04-27","close":4546.2129},{"date":"2020-04-28","close":4405.5176},{"date":"2020-04-29","close":4352.7573},{"date":"2020-05-04","close":4352.7573},{"date":"2020-05-06","close":4405.5176},{"date":"2020-05-07","close":4502.2451},{"date":"2020-05-08","close":4467.0713},{"date":"2020-05-11","close":4431.8979},{"date":"2020-05-12","close":4348.3594},{"date":"2020-05-13","close":4502.2451},{"date":"2020-05-14","close":4458.2778},{"date":"2020-05-15","close":4414.3105},{"date":"2020-05-18","close":4511.0391},{"date":"2020-05-19","close":4563.7993},{"date":"2020-05-20","close":4616.5601},{"date":"2020-05-21","close":4555.0059},{"date":"2020-05-22","close":4440.6914},{"date":"2020-05-25","close":4713.2876},{"date":"2020-05-26","close":4818.8096},{"date":"2020-05-27","close":5267.2754},{"date":"2020-05-28","close":4880.3638},{"date":"2020-05-29","close":4792.4292},{"date":"2020-06-01","close":4950.7109},{"date":"2020-06-02","close":4818.8096},{"date":"2020-06-03","close":4625.354},{"date":"2020-06-04","close":4730.875},{"date":"2020-06-05","close":4660.5273},{"date":"2020-06-08","close":4590.1802},{"date":"2020-06-09","close":4634.147},{"date":"2020-06-10","close":4581.3862},{"date":"2020-06-11","close":4906.7441},{"date":"2020-06-12","close":5012.2656},{"date":"2020-06-15","close":4563.7993},{"date":"2020-06-16","close":4924.3311},{"date":"2020-06-17","close":4818.8096},{"date":"2020-06-18","close":4959.5044},{"date":"2020-06-19","close":5100.1997},{"date":"2020-06-22","close":5645.394},{"date":"2020-06-23","close":5777.2954},{"date":"2020-06-24","close":5610.2202},{"date":"2020-06-25","close":5715.7412},{"date":"2020-06-26","close":5830.0562},{"date":"2020-06-29","close":5759.708},{"date":"2020-06-30","close":5689.3608},{"date":"2020-07-01","close":5328.8296},{"date":"2020-07-02","close":5355.21},{"date":"2020-07-03","close":5346.4165},{"date":"2020-07-06","close":5689.3608},{"date":"2020-07-07","close":5847.6431},{"date":"2020-07-08","close":5803.6758},{"date":"2020-07-09","close":5671.7744},{"date":"2020-07-10","close":5548.6655},{"date":"2020-07-13","close":5865.229},{"date":"2020-07-14","close":5777.2954},{"date":"2020-07-15","close":5961.958},{"date":"2020-07-16","close":7747.0273},{"date":"2020-07-17","close":7641.5059},{"date":"2020-07-20","close":7817.3755},{"date":"2020-07-21","close":8054.7983},{"date":"2020-07-22","close":8010.8325},{"date":"2020-07-23","close":7641.5059},{"date":"2020-07-24","close":7421.6704},{"date":"2020-07-27","close":7316.1489},{"date":"2020-07-28","close":7237.0078},{"date":"2020-07-29","close":7105.1064},{"date":"2020-07-30","close":7131.4863},{"date":"2020-07-31","close":7017.1719},{"date":"2020-08-03","close":7439.2573},{"date":"2020-08-04","close":7298.562},{"date":"2020-08-05","close":7518.3979},{"date":"2020-08-06","close":7351.3228},{"date":"2020-08-07","close":7676.6807},{"date":"2020-08-10","close":8081.1777},{"date":"2020-08-11","close":7729.4399},{"date":"2020-08-12","close":7342.5298},{"date":"2020-08-13","close":7333.7354},{"date":"2020-08-14","close":7140.2798},{"date":"2020-08-18","close":6595.0859},{"date":"2020-08-19","close":6920.4434},{"date":"2020-08-20","close":6454.3911},{"date":"2020-08-21","close":6463.1846},{"date":"2020-08-24","close":6762.1616},{"date":"2020-08-25","close":6779.7485},{"date":"2020-08-26","close":6753.3677},{"date":"2020-08-27","close":6428.0103},{"date":"2020-08-28","close":6559.9121},{"date":"2020-08-31","close":6797.3354},{"date":"2020-09-01","close":6876.4766},{"date":"2020-09-02","close":7078.7256},{"date":"2020-09-03","close":7272.1816},{"date":"2020-09-04","close":7280.9746},{"date":"2020-09-07","close":7993.2451},{"date":"2020-09-08","close":7667.8862},{"date":"2020-09-09","close":7562.3652},{"date":"2020-09-10","close":9189.1523},{"date":"2020-09-11","close":8925.3496},{"date":"2020-09-14","close":8969.3174},{"date":"2020-09-15","close":9233.1201},{"date":"2020-09-16","close":8969.3174},{"date":"2020-09-17","close":8793.4473},{"date":"2020-09-18","close":9013.2842},{"date":"2020-09-21","close":8881.3828},{"date":"2020-09-22","close":8424.123},{"date":"2020-09-23","close":8169.1143},{"date":"2020-09-24","close":7571.1592},{"date":"2020-09-25","close":7500.811},{"date":"2020-09-28","close":7711.855},{"date":"2020-09-29","close":8072.3857},{"date":"2020-10-05","close":8424.123},{"date":"2020-10-06","close":8626.373},{"date":"2020-10-07","close":8793.4473},{"date":"2020-10-08","close":8793.4473},{"date":"2020-10-12","close":9101.2197},{"date":"2020-10-13","close":9189.1523},{"date":"2020-10-14","close":9013.2842},{"date":"2020-10-15","close":10112.4648},{"date":"2020-10-16","close":9321.0547},{"date":"2020-10-19","close":9057.252},{"date":"2020-10-20","close":9628.8242},{"date":"2020-10-21","close":9452.957},{"date":"2020-10-22","close":9013.2842},{"date":"2020-10-23","close":9145.1865},{"date":"2020-10-26","close":8204.2861},{"date":"2020-10-27","close":8617.5781},{"date":"2020-10-28","close":8837.415},{"date":"2020-10-29","close":8881.3828},{"date":"2020-10-30","close":8837.415},{"date":"2020-11-02","close":9189.1523},{"date":"2020-11-03","close":8881.3828},{"date":"2020-11-04","close":8520.8516},{"date":"2020-11-05","close":8925.3496},{"date":"2020-11-06","close":8793.4473},{"date":"2020-11-09","close":9321.0547},{"date":"2020-11-10","close":9013.2842},{"date":"2020-11-11","close":8837.415},{"date":"2020-11-12","close":8925.3496},{"date":"2020-11-13","close":8793.4473},{"date":"2020-11-16","close":8793.4473},{"date":"2020-11-17","close":8758.2744},{"date":"2020-11-18","close":8793.4473},{"date":"2020-11-19","close":8696.7188},{"date":"2020-11-20","close":8969.3174},{"date":"2020-11-23","close":8969.3174},{"date":"2020-11-24","close":9365.0215},{"date":"2020-11-25","close":9101.2197},{"date":"2020-11-26","close":9013.2842},{"date":"2020-11-27","close":9321.0547},{"date":"2020-11-30","close":9233.1201},{"date":"2020-12-01","close":9145.1865},{"date":"2020-12-02","close":9321.0547},{"date":"2020-12-03","close":9892.6289},{"date":"2020-12-04","close":9365.0215},{"date":"2020-12-07","close":9233.1201},{"date":"2020-12-08","close":9189.1523},{"date":"2020-12-09","close":9145.1865},{"date":"2020-12-10","close":9277.0879},{"date":"2020-12-11","close":9189.1523},{"date":"2020-12-14","close":9013.2842},{"date":"2020-12-15","close":8881.3828},{"date":"2020-12-16","close":9057.252},{"date":"2020-12-17","close":9013.2842},{"date":"2020-12-18","close":8925.3496},{"date":"2020-12-21","close":8881.3828},{"date":"2020-12-22","close":8617.5781},{"date":"2020-12-23","close":8749.4805},{"date":"2020-12-24","close":8793.4473},{"date":"2020-12-28","close":8617.5781},{"date":"2020-12-29","close":8946.9697},{"date":"2020-12-30","close":9080.5068},{"date":"2021-01-04","close":9703.6797},{"date":"2021-01-05","close":9792.7021},{"date":"2021-01-06","close":9481.1182},{"date":"2021-01-07","close":10282.3389},{"date":"2021-01-08","close":10326.8506},{"date":"2021-01-11","close":10682.9492},{"date":"2021-01-12","close":10950.0234},{"date":"2021-01-13","close":11083.5605},{"date":"2021-01-14","close":10727.4609},{"date":"2021-01-15","close":10549.4121},{"date":"2021-01-18","close":10504.9004},{"date":"2021-01-19","close":11306.1201},{"date":"2021-01-20","close":11350.6338},{"date":"2021-01-21","close":13220.1504},{"date":"2021-01-22","close":14110.3955},{"date":"2021-01-25","close":13620.7607},{"date":"2021-01-26","close":13887.834},{"date":"2021-01-27","close":13932.3457},{"date":"2021-01-28","close":13042.0996},{"date":"2021-01-29","close":12463.4404},{"date":"2021-02-01","close":13131.125},{"date":"2021-02-02","close":13887.834},{"date":"2021-02-03","close":13576.2471},{"date":"2021-02-04","close":14065.8828},{"date":"2021-02-05","close":13531.7363},{"date":"2021-02-08","close":12686.0029},{"date":"2021-02-09","close":12374.415},{"date":"2021-02-10","close":12953.0752},{"date":"2021-02-15","close":13309.1748},{"date":"2021-02-16","close":13264.6621},{"date":"2021-02-17","close":12775.0273},{"date":"2021-02-18","close":13264.6621},{"date":"2021-02-19","close":12819.5391},{"date":"2021-02-22","close":12552.4658},{"date":"2021-02-23","close":12596.9775},{"date":"2021-02-24","close":11172.584},{"date":"2021-02-25","close":11929.2939},{"date":"2021-02-26","close":11484.1709},{"date":"2021-03-02","close":12196.3662},{"date":"2021-03-03","close":12285.3916},{"date":"2021-03-04","close":12374.415},{"date":"2021-03-05","close":12151.8545},{"date":"2021-03-08","close":11884.7812},{"date":"2021-03-09","close":11528.6826},{"date":"2021-03-10","close":11083.5605},{"date":"2021-03-11","close":11439.6572},{"date":"2021-03-12","close":11528.6826},{"date":"2021-03-15","close":11395.1455},{"date":"2021-03-16","close":11484.1709},{"date":"2021-03-17","close":11217.0957},{"date":"2021-03-18","close":11350.6338},{"date":"2021-03-19","close":11306.1201},{"date":"2021-03-22","close":11261.6084},{"date":"2021-03-23","close":11039.0488},{"date":"2021-03-24","close":10816.4863},{"date":"2021-03-25","close":10593.9248},{"date":"2021-03-26","close":10326.8506},{"date":"2021-03-29","close":10282.3389},{"date":"2021-03-30","close":10638.4365},{"date":"2021-03-31","close":10771.9736},{"date":"2021-04-01","close":10682.9492},{"date":"2021-04-02","close":10950.0234},{"date":"2021-04-05","close":10816.4863},{"date":"2021-04-06","close":10593.9248},{"date":"2021-04-07","close":10549.4121},{"date":"2021-04-08","close":10504.9004},{"date":"2021-04-09","close":10682.9492},{"date":"2021-04-12","close":10682.9492},{"date":"2021-04-13","close":11172.584},{"date":"2021-04-14","close":11172.584},{"date":"2021-04-15","close":11039.0488},{"date":"2021-04-16","close":11172.584},{"date":"2021-04-19","close":11350.6338},{"date":"2021-04-20","close":11617.707},{"date":"2021-04-21","close":11395.1455},{"date":"2021-04-22","close":11484.1709},{"date":"2021-04-23","close":11261.6084},{"date":"2021-04-26","close":11261.6084},{"date":"2021-04-27","close":11306.1201},{"date":"2021-04-28","close":10994.5352},{"date":"2021-04-29","close":10994.5352},{"date":"2021-04-30","close":10549.4121},{"date":"2021-05-03","close":10727.4609},{"date":"2021-05-04","close":10549.4121},{"date":"2021-05-06","close":10771.9736},{"date":"2021-05-07","close":10816.4863},{"date":"2021-05-10","close":10816.4863},{"date":"2021-05-11","close":10771.9736},{"date":"2021-05-12","close":11083.5605},{"date":"2021-05-13","close":11039.0488},{"date":"2021-05-14","close":11039.0488},{"date":"2021-05-17","close":10682.9492},{"date":"2021-05-18","close":10860.998},{"date":"2021-05-20","close":10638.4365},{"date":"2021-05-21","close":10816.4863},{"date":"2021-05-24","close":10593.9248},{"date":"2021-05-25","close":10549.4121},{"date":"2021-05-26","close":10415.875},{"date":"2021-05-27","close":10549.4121},{"date":"2021-05-28","close":11484.1709},{"date":"2021-05-31","close":11706.7314},{"date":"2021-06-01","close":11795.7568},{"date":"2021-06-02","close":11840.2686},{"date":"2021-06-03","close":11795.7568},{"date":"2021-06-04","close":12196.3662},{"date":"2021-06-07","close":12240.8789},{"date":"2021-06-08","close":12018.3174},{"date":"2021-06-09","close":11751.2441},{"date":"2021-06-10","close":11884.7812},{"date":"2021-06-11","close":11929.2939},{"date":"2021-06-14","close":12018.3174},{"date":"2021-06-15","close":11884.7812},{"date":"2021-06-16","close":11840.2686},{"date":"2021-06-17","close":11973.8057},{"date":"2021-06-18","close":12151.8545},{"date":"2021-06-21","close":12240.8789},{"date":"2021-06-22","close":13264.6621},{"date":"2021-06-23","close":13442.7109},{"date":"2021-06-24","close":12864.0508},{"date":"2021-06-25","close":12997.5879},{"date":"2021-06-28","close":13042.0996},{"date":"2021-06-29","close":13398.1982},{"date":"2021-06-30","close":13131.125},{"date":"2021-07-01","close":13175.6367},{"date":"2021-07-02","close":13175.6367},{"date":"2021-07-05","close":13353.6855},{"date":"2021-07-06","close":13264.6621},{"date":"2021-07-07","close":13086.6123},{"date":"2021-07-08","close":12374.415},{"date":"2021-07-09","close":12151.8545},{"date":"2021-07-12","close":12418.9287},{"date":"2021-07-13","close":12463.4404},{"date":"2021-07-14","close":12552.4658},{"date":"2021-07-15","close":12819.5391},{"date":"2021-07-16","close":12730.5146},{"date":"2021-07-19","close":12374.415},{"date":"2021-07-20","close":12285.3916},{"date":"2021-07-21","close":12686.0029},{"date":"2021-07-22","close":12775.0273},{"date":"2021-07-23","close":12596.9775},{"date":"2021-07-26","close":12329.9043},{"date":"2021-07-27","close":12329.9043},{"date":"2021-07-28","close":12018.3174},{"date":"2021-07-29","close":12285.3916},{"date":"2021-07-30","close":12107.3418},{"date":"2021-08-02","close":12107.3418},{"date":"2021-08-03","close":11929.2939},{"date":"2021-08-04","close":12062.8291},{"date":"2021-08-05","close":12329.9043},{"date":"2021-08-06","close":12552.4658},{"date":"2021-08-09","close":12997.5879},{"date":"2021-08-10","close":12819.5391},{"date":"2021-08-11","close":12463.4404},{"date":"2021-08-12","close":12552.4658},{"date":"2021-08-13","close":12418.9287},{"date":"2021-08-17","close":12018.3174},{"date":"2021-08-18","close":12285.3916},{"date":"2021-08-19","close":11795.7568},{"date":"2021-08-20","close":11929.2939},{"date":"2021-08-23","close":12329.9043},{"date":"2021-08-24","close":12285.3916},{"date":"2021-08-25","close":13576.2471},{"date":"2021-08-26","close":13754.2979},{"date":"2021-08-27","close":13798.8086},{"date":"2021-08-30","close":14466.4941},{"date":"2021-08-31","close":14511.0059},{"date":"2021-09-01","close":14243.9326},{"date":"2021-09-02","close":13976.8584},{"date":"2021-09-03","close":15045.1533},{"date":"2021-09-06","close":14733.5674},{"date":"2021-09-07","close":15045.1533},{"date":"2021-09-08","close":14377.4688},{"date":"2021-09-09","close":13932.3457},{"date":"2021-09-10","close":13754.2979},{"date":"2021-09-13","close":14733.5674},{"date":"2021-09-14","close":14867.1055},{"date":"2021-09-15","close":14511.0059},{"date":"2021-09-16","close":15668.3252},{"date":"2021-09-17","close":15000.6396},{"date":"2021-09-23","close":14021.3711},{"date":"2021-09-24","close":14065.8828},{"date":"2021-09-27","close":14511.0059},{"date":"2021-09-28","close":14065.8828},{"date":"2021-09-29","close":13709.7842},{"date":"2021-09-30","close":13976.8584},{"date":"2021-10-01","close":13042.0996},{"date":"2021-10-05","close":12775.0273},{"date":"2021-10-06","close":11840.2686},{"date":"2021-10-07","close":12463.4404},{"date":"2021-10-08","close":12775.0273},{"date":"2021-10-12","close":12908.5625},{"date":"2021-10-13","close":13086.6123},{"date":"2021-10-14","close":13531.7363},{"date":"2021-10-15","close":13398.1982},{"date":"2021-10-18","close":13175.6367},{"date":"2021-10-19","close":13264.6621},{"date":"2021-10-20","close":12908.5625},{"date":"2021-10-21","close":12641.4893},{"date":"2021-10-22","close":12641.4893},{"date":"2021-10-25","close":12864.0508},{"date":"2021-10-26","close":13175.6367},{"date":"2021-10-27","close":13131.125},{"date":"2021-10-28","close":12864.0508},{"date":"2021-10-29","close":12686.0029},{"date":"2021-11-01","close":12285.3916},{"date":"2021-11-02","close":12463.4404},{"date":"2021-11-03","close":12997.5879},{"date":"2021-11-04","close":12864.0508},{"date":"2021-11-05","close":12686.0029},{"date":"2021-11-08","close":13264.6621},{"date":"2021-11-09","close":12908.5625},{"date":"2021-11-10","close":12374.415},{"date":"2021-11-11","close":12240.8789},{"date":"2021-11-12","close":12552.4658},{"date":"2021-11-15","close":12552.4658},{"date":"2021-11-16","close":12418.9287},{"date":"2021-11-17","close":12374.415},{"date":"2021-11-18","close":12285.3916},{"date":"2021-11-19","close":12507.9521},{"date":"2021-11-22","close":13086.6123},{"date":"2021-11-23","close":12686.0029},{"date":"2021-11-24","close":12552.4658},{"date":"2021-11-25","close":12864.0508},{"date":"2021-11-26","close":12374.415},{"date":"2021-11-29","close":11795.7568},{"date":"2021-11-30","close":10950.0234},{"date":"2021-12-01","close":11083.5605},{"date":"2021-12-02","close":11128.0723},{"date":"2021-12-03","close":11306.1201},{"date":"2021-12-06","close":11573.1943},{"date":"2021-12-07","close":11528.6826},{"date":"2021-12-08","close":11350.6338},{"date":"2021-12-09","close":11395.1455},{"date":"2021-12-10","close":11172.584},{"date":"2021-12-13","close":11217.0957},{"date":"2021-12-14","close":11083.5605},{"date":"2021-12-15","close":10994.5352},{"date":"2021-12-16","close":10994.5352},{"date":"2021-12-17","close":11172.584},{"date":"2021-12-20","close":10816.4863},{"date":"2021-12-21","close":10860.998},{"date":"2021-12-22","close":10905.5117},{"date":"2021-12-23","close":10816.4863},{"date":"2021-12-24","close":11217.0957},{"date":"2021-12-27","close":11128.0723},{"date":"2021-12-28","close":10816.4863},{"date":"2021-12-29","close":10906.623},{"date":"2021-12-30","close":10906.623},{"date":"2022-01-03","close":12100.0},{"date":"2022-01-04","close":11086.8984},{"date":"2022-01-05","close":10771.417},{"date":"2022-01-06","close":10546.0732},{"date":"2022-01-07","close":10636.2109},{"date":"2022-01-10","close":10410.8672},{"date":"2022-01-11","close":10140.4551},{"date":"2022-01-12","close":10546.0732},{"date":"2022-01-13","close":10681.2793},{"date":"2022-01-14","close":10455.9365},{"date":"2022-01-17","close":10365.7988},{"date":"2022-01-18","close":10050.3184},{"date":"2022-01-19","close":9870.0439},{"date":"2022-01-20","close":10095.3877},{"date":"2022-01-21","close":9960.1807},{"date":"2022-01-24","close":9374.2881},{"date":"2022-01-25","close":9004.7236},{"date":"2022-01-26","close":9004.7236},{"date":"2022-01-27","close":8743.3262},{"date":"2022-01-28","close":9058.8066},{"date":"2022-02-03","close":9374.2881},{"date":"2022-02-04","close":9464.4258},{"date":"2022-02-07","close":9329.2188},{"date":"2022-02-08","close":9329.2188},{"date":"2022-02-09","close":9329.2188},{"date":"2022-02-10","close":9194.0127},{"date":"2022-02-11","close":9004.7236},{"date":"2022-02-14","close":8626.1484},{"date":"2022-02-15","close":8517.9834},{"date":"2022-02-16","close":9194.0127},{"date":"2022-02-17","close":9013.7383},{"date":"2022-02-18","close":9239.082},{"date":"2022-02-21","close":9239.082},{"date":"2022-02-22","close":9239.082},{"date":"2022-02-23","close":9239.082},{"date":"2022-02-24","close":8860.5049},{"date":"2022-02-25","close":9329.2188},{"date":"2022-02-28","close":9329.2188},{"date":"2022-03-02","close":9419.3574},{"date":"2022-03-03","close":9464.4258},{"date":"2022-03-04","close":9464.4258},{"date":"2022-03-07","close":9148.9443},{"date":"2022-03-08","close":9058.8066},{"date":"2022-03-10","close":9058.8066},{"date":"2022-03-11","close":9284.1504},{"date":"2022-03-14","close":9058.8066},{"date":"2022-03-15","close":9058.8066},{"date":"2022-03-16","close":9824.9746},{"date":"2022-03-17","close":9824.9746},{"date":"2022-03-18","close":10185.5244},{"date":"2022-03-21","close":10185.5244},{"date":"2022-03-22","close":10095.3877},{"date":"2022-03-23","close":10275.6631},{"date":"2022-03-24","close":10230.5928},{"date":"2022-03-25","close":10140.4551},{"date":"2022-03-28","close":10365.7988},{"date":"2022-03-29","close":10320.7295},{"date":"2022-03-30","close":11177.0352},{"date":"2022-03-31","close":10906.623},{"date":"2022-04-01","close":10726.3486},{"date":"2022-04-04","close":10726.3486},{"date":"2022-04-05","close":10816.4863},{"date":"2022-04-06","close":10906.623},{"date":"2022-04-07","close":10996.7607},{"date":"2022-04-08","close":10951.6924},{"date":"2022-04-11","close":10861.5547},{"date":"2022-04-12","close":10546.0732},{"date":"2022-04-13","close":10816.4863},{"date":"2022-04-14","close":10861.5547},{"date":"2022-04-15","close":10726.3486},{"date":"2022-04-18","close":10636.2109},{"date":"2022-04-19","close":10726.3486},{"date":"2022-04-20","close":10816.4863},{"date":"2022-04-21","close":10816.4863},{"date":"2022-04-22","close":10636.2109},{"date":"2022-04-25","close":10320.7295},{"date":"2022-04-26","close":10410.8672},{"date":"2022-04-27","close":10365.7988},{"date":"2022-04-28","close":10275.6631},{"date":"2022-04-29","close":10230.5928},{"date":"2022-05-02","close":10275.6631},{"date":"2022-05-03","close":10320.7295},{"date":"2022-05-04","close":10365.7988},{"date":"2022-05-06","close":10546.0732},{"date":"2022-05-09","close":11250.0},{"date":"2022-05-10","close":9824.9746},{"date":"2022-05-11","close":10005.25},{"date":"2022-05-12","close":9509.4941},{"date":"2022-05-13","close":9599.6309},{"date":"2022-05-16","close":9644.6992},{"date":"2022-05-17","close":9689.7686},{"date":"2022-05-18","close":9870.0439},{"date":"2022-05-19","close":9419.3574},{"date":"2022-05-20","close":9554.5615},{"date":"2022-05-23","close":9779.9053},{"date":"2022-05-24","close":9374.2881},{"date":"2022-05-25","close":9374.2881},{"date":"2022-05-26","close":9419.3574},{"date":"2022-05-27","close":9419.3574},{"date":"2022-05-30","close":9464.4258},{"date":"2022-05-31","close":9599.6309},{"date":"2022-06-02","close":9734.8359},{"date":"2022-06-03","close":9689.7686},{"date":"2022-06-07","close":9374.2881},{"date":"2022-06-08","close":9419.3574},{"date":"2022-06-09","close":9239.082},{"date":"2022-06-10","close":9239.082},{"date":"2022-06-13","close":8707.2715},{"date":"2022-06-14","close":8608.1201},{"date":"2022-06-15","close":8067.2959},{"date":"2022-06-16","close":8067.2959},{"date":"2022-06-17","close":7959.1304},{"date":"2022-06-20","close":7346.1963},{"date":"2022-06-21","close":7535.4849},{"date":"2022-06-22","close":7201.9771},{"date":"2022-06-23","close":6769.3174},{"date":"2022-06-24","close":7129.8667},{"date":"2022-06-27","close":7364.2246},{"date":"2022-06-28","close":7418.3062},{"date":"2022-06-29","close":7454.3613},{"date":"2022-06-30","close":7274.0869},{"date":"2022-07-01","close":7003.6748},{"date":"2022-07-04","close":6823.3999},{"date":"2022-07-05","close":7156.9077},{"date":"2022-07-06","close":7030.7158},{"date":"2022-07-07","close":7147.894},{"date":"2022-07-08","close":7265.0732},{"date":"2022-07-11","close":7201.9771},{"date":"2022-07-12","close":6877.4824},{"date":"2022-07-13","close":6967.6196},{"date":"2022-07-14","close":7057.7568},{"date":"2022-07-15","close":7021.7021},{"date":"2022-07-18","close":7715.7593},{"date":"2022-07-19","close":7661.6777},{"date":"2022-07-20","close":7634.6362},{"date":"2022-07-21","close":7796.8843},{"date":"2022-07-22","close":7823.9243},{"date":"2022-07-25","close":7941.103},{"date":"2022-07-26","close":8013.2139},{"date":"2022-07-27","close":8013.2139},{"date":"2022-07-28","close":8013.2139},{"date":"2022-07-29","close":8112.3638},{"date":"2022-08-01","close":8130.3911},{"date":"2022-08-02","close":8040.2539},{"date":"2022-08-03","close":8130.3911},{"date":"2022-08-04","close":8112.3638},{"date":"2022-08-05","close":8058.2822},{"date":"2022-08-08","close":8067.2959},{"date":"2022-08-09","close":8085.3223},{"date":"2022-08-10","close":7995.186},{"date":"2022-08-11","close":8265.5977},{"date":"2022-08-12","close":8554.0371},{"date":"2022-08-16","close":8382.7764},{"date":"2022-08-17","close":8193.4873},{"date":"2022-08-18","close":8121.3784},{"date":"2022-08-19","close":8058.2822},{"date":"2022-08-22","close":7787.8701},{"date":"2022-08-23","close":7553.5127},{"date":"2022-08-24","close":7688.7183},{"date":"2022-08-25","close":8004.1992},{"date":"2022-08-26","close":8274.6123},{"date":"2022-08-29","close":7932.0884},{"date":"2022-08-30","close":7859.9805},{"date":"2022-08-31","close":7887.0205},{"date":"2022-09-01","close":8472.915},{"date":"2022-09-02","close":8698.2568},{"date":"2022-09-05","close":8337.708},{"date":"2022-09-06","close":8815.4355},{"date":"2022-09-07","close":9103.876},{"date":"2022-09-08","close":8779.3809},{"date":"2022-09-13","close":8806.4229},{"date":"2022-09-14","close":8608.1201},{"date":"2022-09-15","close":8517.9834},{"date":"2022-09-16","close":8157.4331},{"date":"2022-09-19","close":7814.9111},{"date":"2022-09-20","close":7986.1724},{"date":"2022-09-21","close":7968.145},{"date":"2022-09-22","close":7670.6909},{"date":"2022-09-23","close":7391.2651},{"date":"2022-09-26","close":6931.5645},{"date":"2022-09-27","close":6832.4136},{"date":"2022-09-28","close":6399.7539},{"date":"2022-09-29","close":6408.7681},{"date":"2022-09-30","close":6390.7402},{"date":"2022-10-04","close":7039.7295},{"date":"2022-10-05","close":6850.4409},{"date":"2022-10-06","close":6985.6475},{"date":"2022-10-07","close":7391.2651},{"date":"2022-10-11","close":6787.3452},{"date":"2022-10-12","close":6769.3174},{"date":"2022-10-13","close":6534.96},{"date":"2022-10-14","close":6760.3037},{"date":"2022-10-17","close":6823.3999},{"date":"2022-10-18","close":6922.5508},{"date":"2022-10-19","close":6931.5645},{"date":"2022-10-20","close":6931.5645},{"date":"2022-10-21","close":6724.249},{"date":"2022-10-24","close":6868.4683},{"date":"2022-10-25","close":6733.2622},{"date":"2022-10-26","close":6643.1245},{"date":"2022-10-27","close":7012.689},{"date":"2022-10-28","close":6841.4268},{"date":"2022-10-31","close":6940.5781},{"date":"2022-11-01","close":7012.689},{"date":"2022-11-02","close":6940.5781},{"date":"2022-11-03","close":7048.7432},{"date":"2022-11-04","close":7066.7705},{"date":"2022-11-07","close":7147.894},{"date":"2022-11-08","close":7283.1006},{"date":"2022-11-09","close":9464.4258},{"date":"2022-11-10","close":9734.8359},{"date":"2022-11-11","close":10365.7988},{"date":"2022-11-14","close":10320.7295},{"date":"2022-11-15","close":10095.3877},{"date":"2022-11-16","close":11177.0352},{"date":"2022-11-17","close":9960.1807},{"date":"2022-11-18","close":9734.8359},{"date":"2022-11-21","close":9870.0439},{"date":"2022-11-22","close":9689.7686},{"date":"2022-11-23","close":9779.9053},{"date":"2022-11-24","close":10050.3184},{"date":"2022-11-25","close":9734.8359},{"date":"2022-11-28","close":9960.1807},{"date":"2022-11-29","close":10095.3877},{"date":"2022-11-30","close":10185.5244},{"date":"2022-12-01","close":10275.6631},{"date":"2022-12-02","close":10861.5547},{"date":"2022-12-05","close":10140.4551},{"date":"2022-12-06","close":9464.4258},{"date":"2022-12-07","close":9329.2188},{"date":"2022-12-08","close":9194.0127},{"date":"2022-12-09","close":9284.1504},{"date":"2022-12-12","close":8932.6152},{"date":"2022-12-13","close":8734.3125},{"date":"2022-12-14","close":8905.5732},{"date":"2022-12-15","close":8914.5879},{"date":"2022-12-16","close":8815.4355},{"date":"2022-12-19","close":8725.2988},{"date":"2022-12-20","close":8554.0371},{"date":"2022-12-21","close":8382.7764},{"date":"2022-12-22","close":8463.9004},{"date":"2022-12-23","close":8130.3911},{"date":"2022-12-26","close":8166.4478},{"date":"2022-12-27","close":8247.5703},{"date":"2022-12-28","close":8338.9053},{"date":"2022-12-29","close":7946.1636},{"date":"2023-01-02","close":7863.9624},{"date":"2023-01-03","close":7873.0957},{"date":"2023-01-04","close":8074.0332},{"date":"2023-01-05","close":7927.8975},{"date":"2023-01-06","close":8055.7661},{"date":"2023-01-09","close":8274.9707},{"date":"2023-01-10","close":8402.8398},{"date":"2023-01-11","close":8494.1758},{"date":"2023-01-12","close":8567.2441},{"date":"2023-01-13","close":8439.375},{"date":"2023-01-16","close":8521.5762},{"date":"2023-01-17","close":8640.3125},{"date":"2023-01-18","close":8421.1074},{"date":"2023-01-19","close":8421.1074},{"date":"2023-01-20","close":8466.7754},{"date":"2023-01-25","close":8585.5107},{"date":"2023-01-26","close":8768.1807},{"date":"2023-01-27","close":8768.1807},{"date":"2023-01-30","close":8822.9824},{"date":"2023-01-31","close":9809.4033},{"date":"2023-02-01","close":9243.124},{"date":"2023-02-02","close":9270.5254},{"date":"2023-02-03","close":9279.6592},{"date":"2023-02-06","close":9279.6592},{"date":"2023-02-07","close":9087.8545},{"date":"2023-02-08","close":9051.3203},{"date":"2023-02-09","close":9297.9258},{"date":"2023-02-10","close":9316.1924},{"date":"2023-02-13","close":8768.1807},{"date":"2023-02-14","close":8768.1807},{"date":"2023-02-15","close":8485.042},{"date":"2023-02-16","close":8941.7188},{"date":"2023-02-17","close":8914.3174},{"date":"2023-02-20","close":8996.5186},{"date":"2023-02-21","close":9133.5215},{"date":"2023-02-22","close":8822.9824},{"date":"2023-02-23","close":8886.917},{"date":"2023-02-24","close":8841.25},{"date":"2023-02-27","close":8768.1807},{"date":"2023-02-28","close":8923.4512},{"date":"2023-03-02","close":9060.4531},{"date":"2023-03-03","close":9224.8574},{"date":"2023-03-06","close":9297.9258},{"date":"2023-03-07","close":9389.2607},{"date":"2023-03-08","close":9160.9229},{"date":"2023-03-09","close":9407.5283},{"date":"2023-03-10","close":9087.8545},{"date":"2023-03-13","close":8996.5186},{"date":"2023-03-14","close":8494.1758},{"date":"2023-03-15","close":8841.25},{"date":"2023-03-16","close":8749.915},{"date":"2023-03-17","close":8969.1182},{"date":"2023-03-20","close":8905.1846},{"date":"2023-03-21","close":8932.584},{"date":"2023-03-22","close":8740.7803},{"date":"2023-03-23","close":8667.7129},{"date":"2023-03-24","close":8804.7148},{"date":"2023-03-27","close":8622.0449},{"date":"2023-03-28","close":8886.917},{"date":"2023-03-29","close":9033.0527},{"date":"2023-03-30","close":9197.4561},{"date":"2023-03-31","close":9014.7871},{"date":"2023-04-03","close":9215.7246},{"date":"2023-04-04","close":9206.5898},{"date":"2023-04-05","close":9270.5254},{"date":"2023-04-06","close":9115.2549},{"date":"2023-04-07","close":9224.8574},{"date":"2023-04-10","close":9051.3203},{"date":"2023-04-11","close":9644.999},{"date":"2023-04-12","close":9864.2041},{"date":"2023-04-13","close":9718.0664},{"date":"2023-04-14","close":9553.665},{"date":"2023-04-17","close":9544.5303},{"date":"2023-04-18","close":9343.5928},{"date":"2023-04-19","close":9407.5283},{"date":"2023-04-20","close":9069.5869},{"date":"2023-04-21","close":8877.7842},{"date":"2023-04-24","close":8676.8467},{"date":"2023-04-25","close":8539.8428},{"date":"2023-04-26","close":8512.4424},{"date":"2023-04-27","close":8457.6406},{"date":"2023-04-28","close":8348.0391},{"date":"2023-05-02","close":8585.5107},{"date":"2023-05-03","close":8485.042},{"date":"2023-05-04","close":8448.5078},{"date":"2023-05-08","close":8612.9121},{"date":"2023-05-09","close":8622.0449},{"date":"2023-05-10","close":8685.9795},{"date":"2023-05-11","close":8631.1777},{"date":"2023-05-12","close":8886.917},{"date":"2023-05-15","close":8548.9775},{"date":"2023-05-16","close":8393.7061},{"date":"2023-05-17","close":8667.7129},{"date":"2023-05-18","close":8905.1846},{"date":"2023-05-19","close":8832.1152},{"date":"2023-05-22","close":8877.7842},{"date":"2023-05-23","close":8777.3145},{"date":"2023-05-24","close":8950.8525},{"date":"2023-05-25","close":8987.3857},{"date":"2023-05-26","close":8713.3799},{"date":"2023-05-30","close":8722.5137},{"date":"2023-05-31","close":8649.4453},{"date":"2023-06-01","close":8804.7148},{"date":"2023-06-02","close":8877.7842},{"date":"2023-06-05","close":8959.9854},{"date":"2023-06-07","close":8886.917},{"date":"2023-06-08","close":8905.1846},{"date":"2023-06-09","close":8896.0508},{"date":"2023-06-12","close":8950.8525},{"date":"2023-06-13","close":9069.5869},{"date":"2023-06-14","close":8822.9824},{"date":"2023-06-15","close":8722.5137},{"date":"2023-06-16","close":8768.1807},{"date":"2023-06-19","close":8804.7148},{"date":"2023-06-20","close":8676.8467},{"date":"2023-06-21","close":8731.6465},{"date":"2023-06-22","close":8548.9775},{"date":"2023-06-23","close":8430.2412},{"date":"2023-06-26","close":8475.9082},{"date":"2023-06-27","close":8430.2412},{"date":"2023-06-28","close":8585.5107},{"date":"2023-06-29","close":8457.6406},{"date":"2023-06-30","close":8585.5107},{"date":"2023-07-03","close":8713.3799},{"date":"2023-07-04","close":8722.5137},{"date":"2023-07-05","close":8585.5107},{"date":"2023-07-06","close":8804.7148},{"date":"2023-07-07","close":8749.915},{"date":"2023-07-10","close":8685.9795},{"date":"2023-07-11","close":8759.0479},{"date":"2023-07-12","close":8749.915},{"date":"2023-07-13","close":8658.5781},{"date":"2023-07-14","close":8567.2441},{"date":"2023-07-17","close":8494.1758},{"date":"2023-07-18","close":8357.1729},{"date":"2023-07-19","close":8220.1699},{"date":"2023-07-20","close":8211.0361},{"date":"2023-07-21","close":8064.8999},{"date":"2023-07-24","close":7845.6953},{"date":"2023-07-25","close":7653.8916},{"date":"2023-07-26","close":7252.0166},{"date":"2023-07-27","close":7471.2207},{"date":"2023-07-28","close":7544.2896},{"date":"2023-07-31","close":7663.0249},{"date":"2023-08-01","close":7754.3608},{"date":"2023-08-02","close":7608.2241},{"date":"2023-08-03","close":7462.0874},{"date":"2023-08-04","close":7471.2207},{"date":"2023-08-07","close":7434.6865},{"date":"2023-08-08","close":7306.8174},{"date":"2023-08-09","close":7480.3545},{"date":"2023-08-10","close":7571.6899},{"date":"2023-08-11","close":7736.0928},{"date":"2023-08-14","close":7717.8262},{"date":"2023-08-16","close":7379.8857},{"date":"2023-08-17","close":7452.9541},{"date":"2023-08-18","close":7489.4883},{"date":"2023-08-21","close":7462.0874},{"date":"2023-08-22","close":7416.4199},{"date":"2023-08-23","close":7489.4883},{"date":"2023-08-24","close":7526.0225},{"date":"2023-08-25","close":7489.4883},{"date":"2023-08-28","close":7553.4229},{"date":"2023-08-29","close":7690.4258},{"date":"2023-08-30","close":7854.8296},{"date":"2023-08-31","close":7635.6245},{"date":"2023-09-01","close":7690.4258},{"date":"2023-09-04","close":7644.7583},{"date":"2023-09-05","close":7672.1582},{"date":"2023-09-06","close":7672.1582},{"date":"2023-09-07","close":7480.3545},{"date":"2023-09-08","close":7663.0249},{"date":"2023-09-11","close":7754.3608},{"date":"2023-09-12","close":7717.8262},{"date":"2023-09-13","close":7608.2241},{"date":"2023-09-14","close":7580.8232},{"date":"2023-09-15","close":7663.0249},{"date":"2023-09-18","close":7516.8887},{"date":"2023-09-19","close":7398.1528},{"date":"2023-09-20","close":7389.0195},{"date":"2023-09-21","close":7252.0166},{"date":"2023-09-22","close":7115.0137},{"date":"2023-09-25","close":7032.812},{"date":"2023-09-26","close":6850.1416},{"date":"2023-09-27","close":6941.4766},{"date":"2023-10-04","close":6630.937},{"date":"2023-10-05","close":6731.4058},{"date":"2023-10-06","close":6987.1445},{"date":"2023-10-10","close":6868.4087},{"date":"2023-10-11","close":7023.6787},{"date":"2023-10-12","close":7078.4795},{"date":"2023-10-13","close":6950.6104},{"date":"2023-10-16","close":6777.0732},{"date":"2023-10-17","close":6868.4087},{"date":"2023-10-18","close":6914.0767},{"date":"2023-10-19","close":6685.7383},{"date":"2023-10-20","close":6713.1387},{"date":"2023-10-23","close":6640.0703},{"date":"2023-10-24","close":6813.6079},{"date":"2023-10-25","close":6895.8096},{"date":"2023-10-26","close":6667.4712},{"date":"2023-10-27","close":6676.6045},{"date":"2023-10-30","close":6713.1387},{"date":"2023-10-31","close":6530.4683},{"date":"2023-11-01","close":6475.667},{"date":"2023-11-02","close":6722.272},{"date":"2023-11-03","close":6758.8062},{"date":"2023-11-06","close":6877.5415},{"date":"2023-11-07","close":6813.6079},{"date":"2023-11-08","close":6795.3408},{"date":"2023-11-09","close":6731.4058},{"date":"2023-11-10","close":6658.3379},{"date":"2023-11-13","close":6585.2695},{"date":"2023-11-14","close":6786.207},{"date":"2023-11-15","close":7060.2124},{"date":"2023-11-16","close":7142.4146},{"date":"2023-11-17","close":7014.5454},{"date":"2023-11-20","close":7151.5479},{"date":"2023-11-21","close":7142.4146},{"date":"2023-11-22","close":7252.0166},{"date":"2023-11-23","close":7261.1499},{"date":"2023-11-24","close":7325.085},{"date":"2023-11-27","close":7462.0874},{"date":"2023-11-28","close":7589.9565},{"date":"2023-11-29","close":7443.8208},{"date":"2023-11-30","close":7544.2896},{"date":"2023-12-01","close":7516.8887},{"date":"2023-12-04","close":7462.0874},{"date":"2023-12-05","close":7352.4854},{"date":"2023-12-06","close":7352.4854},{"date":"2023-12-07","close":7233.749},{"date":"2023-12-08","close":7379.8857},{"date":"2023-12-11","close":7334.2178},{"date":"2023-12-12","close":7398.1528},{"date":"2023-12-13","close":7306.8174},{"date":"2023-12-14","close":7197.2153},{"date":"2023-12-15","close":7242.8833},{"date":"2023-12-18","close":7270.2837},{"date":"2023-12-19","close":7270.2837},{"date":"2023-12-20","close":7407.2866},{"date":"2023-12-21","close":7626.4917},{"date":"2023-12-22","close":7571.6899},{"date":"2023-12-26","close":7507.7554},{"date":"2023-12-27","close":7563.5747},{"date":"2023-12-28","close":7656.6079},{"date":"2024-01-02","close":7656.6079},{"date":"2024-01-03","close":7517.0586},{"date":"2024-01-04","close":7451.9355},{"date":"2024-01-05","close":7414.7227},{"date":"2024-01-08","close":7414.7227},{"date":"2024-01-09","close":7582.1816},{"date":"2024-01-10","close":7535.665},{"date":"2024-01-11","close":7544.9688},{"date":"2024-01-12","close":7340.2959},{"date":"2024-01-15","close":7284.4761},{"date":"2024-01-16","close":7163.5337},{"date":"2024-01-17","close":6893.7378},{"date":"2024-01-18","close":6968.1646},{"date":"2024-01-19","close":7172.8369},{"date":"2024-01-22","close":7182.1401},{"date":"2024-01-23","close":7154.2305},{"date":"2024-01-24","close":7135.624},{"date":"2024-01-25","close":7051.894},{"date":"2024-01-26","close":7070.5005},{"date":"2024-01-29","close":7005.3774},{"date":"2024-01-30","close":6940.2549},{"date":"2024-01-31","close":6930.9512},{"date":"2024-02-01","close":7042.5908},{"date":"2024-02-02","close":7265.8696},{"date":"2024-02-05","close":7237.96},{"date":"2024-02-06","close":7182.1401},{"date":"2024-02-07","close":7210.0498},{"date":"2024-02-08","close":7172.8369},{"date":"2024-02-13","close":7210.0498},{"date":"2024-02-14","close":7303.083},{"date":"2024-02-15","close":7256.5664},{"date":"2024-02-16","close":7489.1489},{"date":"2024-02-19","close":7424.0254},{"date":"2024-02-20","close":7349.5996},{"date":"2024-02-21","close":7330.9932},{"date":"2024-02-22","close":7247.2632},{"date":"2024-02-23","close":7163.5337},{"date":"2024-02-26","close":7126.3203},{"date":"2024-02-27","close":7014.6807},{"date":"2024-02-28","close":7070.5005},{"date":"2024-02-29","close":7107.7139},{"date":"2024-03-04","close":7089.1069},{"date":"2024-03-05","close":6968.1646},{"date":"2024-03-06","close":7033.2871},{"date":"2024-03-07","close":6977.4678},{"date":"2024-03-08","close":6968.1646},{"date":"2024-03-11","close":7005.3774},{"date":"2024-03-12","close":6958.8613},{"date":"2024-03-13","close":6940.2549},{"date":"2024-03-14","close":6958.8613},{"date":"2024-03-15","close":6884.4351},{"date":"2024-03-18","close":6903.0415},{"date":"2024-03-19","close":6856.5249},{"date":"2024-03-20","close":6837.918},{"date":"2024-03-21","close":6884.4351},{"date":"2024-03-22","close":6893.7378},{"date":"2024-03-25","close":6875.1313},{"date":"2024-03-26","close":6893.7378},{"date":"2024-03-27","close":6903.0415},{"date":"2024-03-28","close":6856.5249},{"date":"2024-03-29","close":6875.1313},{"date":"2024-04-01","close":6977.4678},{"date":"2024-04-02","close":6921.6479},{"date":"2024-04-03","close":6856.5249},{"date":"2024-04-04","close":6856.5249},{"date":"2024-04-05","close":6763.4922},{"date":"2024-04-08","close":6716.9756},{"date":"2024-04-09","close":6707.6724},{"date":"2024-04-11","close":6772.7954},{"date":"2024-04-12","close":6782.0986},{"date":"2024-04-15","close":6642.5498},{"date":"2024-04-16","close":6428.5737},{"date":"2024-04-17","close":6419.2705},{"date":"2024-04-18","close":6475.0903},{"date":"2024-04-19","close":6391.3608},{"date":"2024-04-22","close":6400.6636},{"date":"2024-04-23","close":6391.3608},{"date":"2024-04-24","close":6493.6968},{"date":"2024-04-25","close":6512.3032},{"date":"2024-04-26","close":6521.6064},{"date":"2024-04-29","close":6605.3364},{"date":"2024-04-30","close":6614.6396},{"date":"2024-05-02","close":6605.3364},{"date":"2024-05-03","close":6642.5498},{"date":"2024-05-07","close":6614.6396},{"date":"2024-05-08","close":6605.3364},{"date":"2024-05-09","close":6744.8857},{"date":"2024-05-10","close":6754.189},{"date":"2024-05-13","close":6661.1558},{"date":"2024-05-14","close":6782.0986},{"date":"2024-05-16","close":6884.4351},{"date":"2024-05-17","close":6800.7056},{"date":"2024-05-20","close":6716.9756},{"date":"2024-05-21","close":6689.0659},{"date":"2024-05-22","close":7228.6562},{"date":"2024-05-23","close":7805.4609},{"date":"2024-05-24","close":7861.2803},{"date":"2024-05-27","close":8121.7725},{"date":"2024-05-28","close":8010.1328},{"date":"2024-05-29","close":7628.6982},{"date":"2024-05-30","close":7628.6982},{"date":"2024-05-31","close":7656.6079},{"date":"2024-06-03","close":7749.6411},{"date":"2024-06-04","close":7451.9355},{"date":"2024-06-05","close":7414.7227},{"date":"2024-06-07","close":7312.3862},{"date":"2024-06-10","close":7210.0498},{"date":"2024-06-11","close":7135.624},{"date":"2024-06-12","close":7228.6562},{"date":"2024-06-13","close":7228.6562},{"date":"2024-06-14","close":7005.3774},{"date":"2024-06-17","close":7405.4189},{"date":"2024-06-18","close":7265.8696},{"date":"2024-06-19","close":7247.2632},{"date":"2024-06-20","close":7210.0498},{"date":"2024-06-21","close":7107.7139},{"date":"2024-06-24","close":6996.0747},{"date":"2024-06-25","close":7144.9268},{"date":"2024-06-26","close":7107.7139},{"date":"2024-06-27","close":6958.8613},{"date":"2024-06-28","close":6837.918},{"date":"2024-07-01","close":6782.0986},{"date":"2024-07-02","close":6689.0659},{"date":"2024-07-03","close":6623.9429},{"date":"2024-07-04","close":6670.4595},{"date":"2024-07-05","close":6558.8198},{"date":"2024-07-08","close":6689.0659},{"date":"2024-07-09","close":6782.0986},{"date":"2024-07-10","close":6772.7954},{"date":"2024-07-11","close":6689.0659},{"date":"2024-07-12","close":6661.1558},{"date":"2024-07-15","close":6679.7622},{"date":"2024-07-16","close":6651.8525},{"date":"2024-07-17","close":6540.2129},{"date":"2024-07-18","close":6456.4834},{"date":"2024-07-19","close":6447.1807},{"date":"2024-07-22","close":6307.6309},{"date":"2024-07-23","close":6363.4507},{"date":"2024-07-24","close":6335.541},{"date":"2024-07-25","close":6242.5078},{"date":"2024-07-26","close":6195.9917},{"date":"2024-07-29","close":6261.1143},{"date":"2024-07-30","close":6214.5981},{"date":"2024-07-31","close":6298.3276},{"date":"2024-08-01","close":6316.9341},{"date":"2024-08-02","close":6130.8682},{"date":"2024-08-05","close":5144.7197},{"date":"2024-08-06","close":5321.4819},{"date":"2024-08-07","close":5395.9082},{"date":"2024-08-08","close":5395.9082},{"date":"2024-08-09","close":5749.4336},{"date":"2024-08-12","close":6056.4424},{"date":"2024-08-13","close":6056.4424},{"date":"2024-08-14","close":6261.1143},{"date":"2024-08-16","close":6186.688},{"date":"2024-08-19","close":6102.9585},{"date":"2024-08-20","close":6251.8115},{"date":"2024-08-21","close":6270.418},{"date":"2024-08-22","close":6261.1143},{"date":"2024-08-23","close":6279.7212},{"date":"2024-08-26","close":6195.9917},{"date":"2024-08-27","close":6242.5078},{"date":"2024-08-28","close":6270.418},{"date":"2024-08-29","close":6233.2046},{"date":"2024-08-30","close":6289.0244},{"date":"2024-09-02","close":6354.1475},{"date":"2024-09-03","close":6289.0244},{"date":"2024-09-04","close":6093.6553},{"date":"2024-09-05","close":6112.2617},{"date":"2024-09-06","close":5963.4092},{"date":"2024-09-09","close":5972.7124},{"date":"2024-09-10","close":5982.0156},{"date":"2024-09-11","close":5954.1055},{"date":"2024-09-12","close":6205.2944},{"date":"2024-09-13","close":6205.2944},{"date":"2024-09-19","close":6223.9014},{"date":"2024-09-20","close":6233.2046},{"date":"2024-09-23","close":6409.9673},{"date":"2024-09-24","close":6428.5737},{"date":"2024-09-25","close":6437.877},{"date":"2024-09-26","close":6503.0},{"date":"2024-09-27","close":6698.3691},{"date":"2024-09-30","close":6819.312},{"date":"2024-10-02","close":6726.2788},{"date":"2024-10-04","close":6605.3364},{"date":"2024-10-07","close":6689.0659},{"date":"2024-10-08","close":6698.3691},{"date":"2024-10-10","close":6651.8525},{"date":"2024-10-11","close":6689.0659},{"date":"2024-10-14","close":6726.2788},{"date":"2024-10-15","close":6726.2788},{"date":"2024-10-16","close":6698.3691},{"date":"2024-10-17","close":6707.6724},{"date":"2024-10-18","close":6558.8198},{"date":"2024-10-21","close":6512.3032},{"date":"2024-10-22","close":6428.5737},{"date":"2024-10-23","close":6447.1807},{"date":"2024-10-24","close":6363.4507},{"date":"2024-10-25","close":6335.541},{"date":"2024-10-28","close":6372.7539},{"date":"2024-10-29","close":6289.0244},{"date":"2024-10-30","close":6326.2373},{"date":"2024-10-31","close":6158.7783},{"date":"2024-11-01","close":6186.688},{"date":"2024-11-04","close":6251.8115},{"date":"2024-11-05","close":6437.877},{"date":"2024-11-06","close":6400.6636},{"date":"2024-11-07","close":6289.0244},{"date":"2024-11-08","close":6307.6309},{"date":"2024-11-11","close":5963.4092},{"date":"2024-11-12","close":5693.6138},{"date":"2024-11-13","close":5628.4907},{"date":"2024-11-14","close":5526.1548},{"date":"2024-11-15","close":5721.5239},{"date":"2024-11-18","close":5879.6797},{"date":"2024-11-19","close":5777.3433},{"date":"2024-11-20","close":5749.4336},{"date":"2024-11-21","close":5675.0068},{"date":"2024-11-22","close":5609.8843},{"date":"2024-11-25","close":5600.5806},{"date":"2024-11-26","close":5712.2202},{"date":"2024-11-27","close":5637.7939},{"date":"2024-11-28","close":5637.7939},{"date":"2024-11-29","close":5414.5151},{"date":"2024-12-02","close":5274.9658},{"date":"2024-12-03","close":5321.4819},{"date":"2024-12-04","close":5312.1787},{"date":"2024-12-05","close":5116.8101},{"date":"2024-12-06","close":4865.6211},{"date":"2024-12-09","close":4502.7925},{"date":"2024-12-10","close":4874.9238},{"date":"2024-12-11","close":5107.5063},{"date":"2024-12-12","close":5228.4492},{"date":"2024-12-13","close":5340.0884},{"date":"2024-12-16","close":5405.2114},{"date":"2024-12-17","close":5330.7856},{"date":"2024-12-18","close":5302.8755},{"date":"2024-12-19","close":5219.146},{"date":"2024-12-20","close":5135.4165},{"date":"2024-12-23","close":5172.6294},{"date":"2024-12-24","close":5107.5063},{"date":"2024-12-26","close":5181.9326},{"date":"2024-12-27","close":5124.5684},{"date":"2024-12-30","close":5124.5684},{"date":"2025-01-02","close":5191.4937},{"date":"2025-01-03","close":5449.6338},{"date":"2025-01-06","close":5449.6338},{"date":"2025-01-07","close":5554.8022},{"date":"2025-01-08","close":5440.0732},{"date":"2025-01-09","close":5487.877},{"date":"2025-01-10","close":5449.6338},{"date":"2025-01-13","close":5334.9048},{"date":"2025-01-14","close":5401.8301},{"date":"2025-01-15","close":5267.9795},{"date":"2025-01-16","close":5640.8491},{"date":"2025-01-17","close":5602.6064},{"date":"2025-01-20","close":5640.8491},{"date":"2025-01-21","close":5593.0454},{"date":"2025-01-22","close":5526.1201},{"date":"2025-01-23","close":5382.7085},{"date":"2025-01-24","close":5459.1948},{"date":"2025-01-31","close":5583.4849},{"date":"2025-02-03","close":5382.7085},{"date":"2025-02-04","close":5401.8301},{"date":"2025-02-05","close":5354.0264},{"date":"2025-02-06","close":5344.4658},{"date":"2025-02-07","close":5315.7832},{"date":"2025-02-10","close":5258.4189},{"date":"2025-02-11","close":5277.5405},{"date":"2025-02-12","close":5296.6616},{"date":"2025-02-13","close":5334.9048},{"date":"2025-02-14","close":5306.2227},{"date":"2025-02-17","close":5334.9048},{"date":"2025-02-18","close":5420.9517},{"date":"2025-02-19","close":5478.3164},{"date":"2025-02-20","close":5420.9517},{"date":"2025-02-21","close":5420.9517},{"date":"2025-02-24","close":5449.6338},{"date":"2025-02-25","close":5497.438},{"date":"2025-02-26","close":5526.1201},{"date":"2025-02-27","close":5564.3633},{"date":"2025-02-28","close":5315.7832},{"date":"2025-03-04","close":5143.6895},{"date":"2025-03-05","close":5277.5405},{"date":"2025-03-06","close":5267.9795},{"date":"2025-03-07","close":5267.9795},{"date":"2025-03-10","close":5239.2974},{"date":"2025-03-11","close":5067.2036},{"date":"2025-03-12","close":5143.6895},{"date":"2025-03-13","close":5105.4468},{"date":"2025-03-14","close":5134.1289},{"date":"2025-03-17","close":5143.6895},{"date":"2025-03-18","close":5143.6895},{"date":"2025-03-19","close":5153.2505},{"date":"2025-03-20","close":5115.0073},{"date":"2025-03-21","close":5057.6426},{"date":"2025-03-24","close":5067.2036},{"date":"2025-03-25","close":4981.1567},{"date":"2025-03-26","close":5019.3999},{"date":"2025-03-27","close":5057.6426},{"date":"2025-03-28","close":4923.792},{"date":"2025-03-31","close":4761.2593},{"date":"2025-04-01","close":4875.9883},{"date":"2025-04-02","close":4837.7451},{"date":"2025-04-03","close":4799.5024},{"date":"2025-04-04","close":4847.3062},{"date":"2025-04-07","close":4598.7261},{"date":"2025-04-08","close":4603.5068},{"date":"2025-04-09","close":4455.3149},{"date":"2025-04-10","close":4665.6514},{"date":"2025-04-11","close":4933.353},{"date":"2025-04-14","close":4914.2314},{"date":"2025-04-15","close":5124.5684},{"date":"2025-04-16","close":5076.7642},{"date":"2025-04-17","close":5181.9326},{"date":"2025-04-18","close":5201.0542},{"date":"2025-04-21","close":5191.4937},{"date":"2025-04-22","close":5248.8579},{"date":"2025-04-23","close":5373.1479},{"date":"2025-04-24","close":5363.5874},{"date":"2025-04-25","close":5325.3442},{"date":"2025-04-28","close":5354.0264},{"date":"2025-04-29","close":5373.1479},{"date":"2025-04-30","close":5373.1479},{"date":"2025-05-02","close":5220.1758},{"date":"2025-05-07","close":5334.9048},{"date":"2025-05-08","close":5344.4658},{"date":"2025-05-09","close":5373.1479},{"date":"2025-05-12","close":5373.1479},{"date":"2025-05-13","close":5373.1479},{"date":"2025-05-14","close":5497.438},{"date":"2025-05-15","close":5440.0732},{"date":"2025-05-16","close":5468.7554},{"date":"2025-05-19","close":5420.9517},{"date":"2025-05-20","close":5430.5127},{"date":"2025-05-21","close":5411.3911},{"date":"2025-05-22","close":5411.3911},{"date":"2025-05-23","close":5420.9517},{"date":"2025-05-26","close":5440.0732},{"date":"2025-05-27","close":5373.1479},{"date":"2025-05-28","close":5440.0732},{"date":"2025-05-29","close":5535.6807},{"date":"2025-05-30","close":5506.9985},{"date":"2025-06-02","close":5478.3164},{"date":"2025-06-04","close":5602.6064},{"date":"2025-06-05","close":5573.9238},{"date":"2025-06-09","close":5631.2886},{"date":"2025-06-10","close":5669.5317},{"date":"2025-06-11","close":5717.3354},{"date":"2025-06-12","close":5698.2139},{"date":"2025-06-13","close":5459.1948},{"date":"2025-06-16","close":5535.6807},{"date":"2025-06-17","close":5631.2886},{"date":"2025-06-18","close":5793.8213},{"date":"2025-06-19","close":5717.3354},{"date":"2025-06-20","close":5918.1113},{"date":"2025-06-23","close":5755.5786},{"date":"2025-06-24","close":5937.2329},{"date":"2025-06-25","close":5860.7466},{"date":"2025-06-26","close":5698.2139},{"date":"2025-06-27","close":5621.7275},{"date":"2025-06-30","close":5583.4849},{"date":"2025-07-01","close":5860.7466},{"date":"2025-07-02","close":5841.6255},{"date":"2025-07-03","close":5898.9897},{"date":"2025-07-04","close":5736.457},{"date":"2025-07-07","close":5803.3823},{"date":"2025-07-08","close":5803.3823},{"date":"2025-07-09","close":5822.5039},{"date":"2025-07-10","close":5879.8682},{"date":"2025-07-11","close":5918.1113},{"date":"2025-07-14","close":5918.1113},{"date":"2025-07-15","close":5889.4292},{"date":"2025-07-16","close":5793.8213},{"date":"2025-07-17","close":5812.9429},{"date":"2025-07-18","close":5832.0645},{"date":"2025-07-21","close":5851.186},{"date":"2025-07-22","close":5812.9429},{"date":"2025-07-23","close":5927.6719},{"date":"2025-07-24","close":5851.186},{"date":"2025-07-25","close":5898.9897},{"date":"2025-07-28","close":5918.1113},{"date":"2025-07-29","close":5889.4292},{"date":"2025-07-30","close":5956.3545},{"date":"2025-07-31","close":6042.4014},{"date":"2025-08-01","close":5784.2607},{"date":"2025-08-04","close":5784.2607},{"date":"2025-08-05","close":5803.3823},{"date":"2025-08-06","close":5851.186},{"date":"2025-08-07","close":5879.8682},{"date":"2025-08-08","close":5898.9897},{"date":"2025-08-11","close":5851.186},{"date":"2025-08-12","close":5851.186},{"date":"2025-08-13","close":5860.7466},{"date":"2025-08-14","close":5889.4292},{"date":"2025-08-18","close":5736.457},{"date":"2025-08-19","close":5612.167},{"date":"2025-08-20","close":5573.9238},{"date":"2025-08-21","close":5612.167},{"date":"2025-08-22","close":5726.896},{"date":"2025-08-25","close":5832.0645},{"date":"2025-08-26","close":5765.1392},{"date":"2025-08-27","close":5803.3823},{"date":"2025-08-28","close":5774.6997},{"date":"2025-08-29","close":5937.2329},{"date":"2025-09-01","close":5765.1392},{"date":"2025-09-02","close":5784.2607},{"date":"2025-09-03","close":5793.8213},{"date":"2025-09-04","close":5832.0645},{"date":"2025-09-05","close":5803.3823},{"date":"2025-09-08","close":5774.6997},{"date":"2025-09-09","close":5784.2607},{"date":"2025-09-10","close":5841.6255},{"date":"2025-09-11","close":6032.8403},{"date":"2025-09-12","close":6109.3267},{"date":"2025-09-15","close":6080.644},{"date":"2025-09-16","close":5994.5977},{"date":"2025-09-17","close":6185.8125},{"date":"2025-09-18","close":6195.3735},{"date":"2025-09-19","close":6350.0},{"date":"2025-09-22","close":5985.0366},{"date":"2025-09-23","close":5918.1113},{"date":"2025-09-24","close":5841.6255},{"date":"2025-09-25","close":5812.9429},{"date":"2025-09-26","close":5717.3354},{"date":"2025-09-29","close":5746.0176},{"date":"2025-09-30","close":5994.5977},{"date":"2025-10-01","close":6147.5698},{"date":"2025-10-02","close":6252.7378},{"date":"2025-10-10","close":6166.6909},{"date":"2025-10-13","close":6367.4673},{"date":"2025-10-14","close":6950.6733},{"date":"2025-10-15","close":7218.375},{"date":"2025-10-16","close":6329.2241},{"date":"2025-10-17","close":6396.1494},{"date":"2025-10-20","close":6300.542},{"date":"2025-10-21","close":6577.8037},{"date":"2025-10-22","close":6405.71},{"date":"2025-10-23","close":6367.4673},{"date":"2025-10-24","close":6195.3735},{"date":"2025-10-27","close":6271.8594},{"date":"2025-10-28","close":6587.3647},{"date":"2025-10-29","close":6377.0278},{"date":"2025-10-30","close":6128.4482},{"date":"2025-10-31","close":6061.5229},{"date":"2025-11-03","close":5927.6719},{"date":"2025-11-04","close":5860.7466},{"date":"2025-11-05","close":5631.2886},{"date":"2025-11-06","close":5631.2886},{"date":"2025-11-07","close":5411.3911},{"date":"2025-11-10","close":5545.2417},{"date":"2025-11-11","close":5468.7554},{"date":"2025-11-12","close":5573.9238},{"date":"2025-11-13","close":5698.2139},{"date":"2025-11-14","close":5784.2607},{"date":"2025-11-17","close":5717.3354},{"date":"2025-11-18","close":5526.1201},{"date":"2025-11-19","close":5564.3633},{"date":"2025-11-20","close":5659.9707},{"date":"2025-11-21","close":5526.1201},{"date":"2025-11-24","close":5430.5127},{"date":"2025-11-25","close":6071.0835},{"date":"2025-11-26","close":5985.0366},{"date":"2025-11-27","close":5985.0366},{"date":"2025-11-28","close":6090.2051},{"date":"2025-12-01","close":6252.7378},{"date":"2025-12-02","close":6357.9062},{"date":"2025-12-03","close":6386.5889},{"date":"2025-12-04","close":6396.1494},{"date":"2025-12-05","close":6443.9531},{"date":"2025-12-08","close":6338.7847},{"date":"2025-12-09","close":6319.6631},{"date":"2025-12-10","close":6224.0557},{"date":"2025-12-11","close":6214.4951},{"date":"2025-12-12","close":6357.9062},{"date":"2025-12-15","close":6290.981},{"date":"2025-12-16","close":6233.6167},{"date":"2025-12-17","close":6138.0088},{"date":"2025-12-18","close":6051.9619},{"date":"2025-12-19","close":6051.9619},{"date":"2025-12-22","close":6281.4204},{"date":"2025-12-23","close":6195.3735},{"date":"2025-12-24","close":6405.71},{"date":"2025-12-26","close":6530.0},{"date":"2025-12-29","close":6900.0},{"date":"2025-12-30","close":6880.0},{"date":"2026-01-02","close":6880.0},{"date":"2026-01-05","close":6730.0},{"date":"2026-01-06","close":6680.0},{"date":"2026-01-07","close":6530.0},{"date":"2026-01-08","close":6350.0},{"date":"2026-01-09","close":6860.0},{"date":"2026-01-12","close":6720.0},{"date":"2026-01-13","close":6780.0},{"date":"2026-01-14","close":6650.0},{"date":"2026-01-15","close":6700.0},{"date":"2026-01-16","close":6710.0},{"date":"2026-01-19","close":6780.0},{"date":"2026-01-20","close":6970.0},{"date":"2026-01-21","close":6950.0},{"date":"2026-01-22","close":7050.0},{"date":"2026-01-23","close":6990.0},{"date":"2026-01-26","close":7090.0},{"date":"2026-01-27","close":6950.0},{"date":"2026-01-28","close":6870.0},{"date":"2026-01-29","close":6830.0},{"date":"2026-01-30","close":6660.0},{"date":"2026-02-02","close":6490.0},{"date":"2026-02-03","close":6630.0},{"date":"2026-02-04","close":6880.0},{"date":"2026-02-05","close":6640.0},{"date":"2026-02-06","close":6480.0},{"date":"2026-02-09","close":6710.0},{"date":"2026-02-10","close":6710.0},{"date":"2026-02-11","close":6840.0},{"date":"2026-02-12","close":6890.0},{"date":"2026-02-13","close":6750.0},{"date":"2026-02-19","close":7070.0},{"date":"2026-02-20","close":7000.0},{"date":"2026-02-23","close":7030.0},{"date":"2026-02-24","close":6960.0},{"date":"2026-02-25","close":6940.0},{"date":"2026-02-26","close":6940.0},{"date":"2026-02-27","close":6860.0},{"date":"2026-03-03","close":6510.0},{"date":"2026-03-04","close":5770.0},{"date":"2026-03-05","close":6360.0},{"date":"2026-03-06","close":6430.0},{"date":"2026-03-09","close":6060.0},{"date":"2026-03-10","close":6300.0},{"date":"2026-03-11","close":6490.0},{"date":"2026-03-12","close":6490.0},{"date":"2026-03-13","close":6350.0},{"date":"2026-03-16","close":6260.0},{"date":"2026-03-17","close":6330.0},{"date":"2026-03-18","close":6340.0},{"date":"2026-03-19","close":6120.0},{"date":"2026-03-20","close":6330.0},{"date":"2026-03-23","close":6050.0},{"date":"2026-03-24","close":6250.0},{"date":"2026-03-25","close":6250.0},{"date":"2026-03-26","close":6150.0},{"date":"2026-03-27","close":6150.0},{"date":"2026-03-30","close":6050.0},{"date":"2026-03-31","close":5910.0},{"date":"2026-04-01","close":6210.0},{"date":"2026-04-02","close":5910.0},{"date":"2026-04-03","close":5990.0},{"date":"2026-04-06","close":5970.0},{"date":"2026-04-07","close":5940.0},{"date":"2026-04-08","close":6160.0},{"date":"2026-04-09","close":6100.0},{"date":"2026-04-10","close":6230.0},{"date":"2026-04-13","close":6230.0},{"date":"2026-04-14","close":6330.0},{"date":"2026-04-15","close":6450.0},{"date":"2026-04-16","close":6600.0},{"date":"2026-04-17","close":6580.0},{"date":"2026-04-20","close":6580.0},{"date":"2026-04-21","close":6730.0},{"date":"2026-04-22","close":6700.0},{"date":"2026-04-23","close":6660.0},{"date":"2026-04-24","close":6660.0},{"date":"2026-04-27","close":6690.0},{"date":"2026-04-28","close":6830.0},{"date":"2026-04-29","close":6920.0},{"date":"2026-04-30","close":6850.0},{"date":"2026-05-04","close":6800.0},{"date":"2026-05-06","close":6670.0},{"date":"2026-05-07","close":6600.0},{"date":"2026-05-08","close":6700.0},{"date":"2026-05-11","close":6650.0},{"date":"2026-05-12","close":6430.0},{"date":"2026-05-13","close":6500.0},{"date":"2026-05-14","close":6430.0},{"date":"2026-05-15","close":6250.0},{"date":"2026-05-18","close":7200.0},{"date":"2026-05-19","close":6800.0},{"date":"2026-05-20","close":6810.0},{"date":"2026-05-21","close":7330.0},{"date":"2026-05-22","close":7400.0},{"date":"2026-05-26","close":7080.0},{"date":"2026-05-27","close":6730.0},{"date":"2026-05-28","close":6400.0},{"date":"2026-05-29","close":5960.0},{"date":"2026-06-01","close":5820.0},{"date":"2026-06-02","close":5680.0},{"date":"2026-06-04","close":5570.0},{"date":"2026-06-05","close":5510.0},{"date":"2026-06-08","close":5100.0},{"date":"2026-06-09","close":5350.0},{"date":"2026-06-10","close":5200.0},{"date":"2026-06-11","close":5260.0},{"date":"2026-06-12","close":5340.0},{"date":"2026-06-15","close":5440.0},{"date":"2026-06-16","close":5570.0},{"date":"2026-06-17","close":5530.0},{"date":"2026-06-18","close":5330.0},{"date":"2026-06-19","close":5160.0},{"date":"2026-06-22","close":5000.0},{"date":"2026-06-23","close":4695.0},{"date":"2026-06-24","close":4770.0},{"date":"2026-06-25","close":4685.0},{"date":"2026-06-26","close":4580.0},{"date":"2026-06-29","close":4850.0},{"date":"2026-06-30","close":4720.0},{"date":"2026-07-01","close":4770.0},{"date":"2026-07-02","close":4460.0},{"date":"2026-07-03","close":4560.0},{"date":"2026-07-06","close":4605.0},{"date":"2026-07-07","close":4485.0},{"date":"2026-07-08","close":4400.0},{"date":"2026-07-09","close":4475.0},{"date":"2026-07-10","close":4560.0},{"date":"2026-07-13","close":4480.0},{"date":"2026-07-14","close":4470.0},{"date":"2026-07-15","close":4620.0},{"date":"2026-07-16","close":4625.0},{"date":"2026-07-20","close":4420.0},{"date":"2026-07-21","close":4370.0},{"date":"2026-07-22","close":4480.0},{"date":"2026-07-23","close":4625.0},{"date":"2026-07-24","close":4460.0},{"date":"2026-07-27","close":4470.0},{"date":"2026-07-28","close":4320.0},{"date":"2026-07-29","close":4200.0},{"date":"2026-07-30","close":4300.0},{"date":"2026-07-31","close":4395.0},{"date":"2026-08-03","close":4445.0},{"date":"2026-08-04","close":4515.0},{"date":"2026-08-05","close":4595.0},{"date":"2026-08-06","close":4570.0},{"date":"2026-08-07","close":4600.0},{"date":"2026-08-10","close":4775.0},{"date":"2026-08-11","close":4875.0},{"date":"2026-08-12","close":4875.0},{"date":"2026-08-13","close":4875.0},{"date":"2026-08-14","close":4975.0},{"date":"2026-08-18","close":4775.0},{"date":"2026-08-19","close":4740.0},{"date":"2026-08-20","close":4810.0},{"date":"2026-08-21","close":4735.0},{"date":"2026-08-24","close":4715.0},{"date":"2026-08-25","close":4855.0},{"date":"2026-08-26","close":4840.0},{"date":"2026-08-27","close":4855.0},{"date":"2026-08-28","close":4895.0},{"date":"2026-08-31","close":4855.0},{"date":"2026-09-01","close":4960.0},{"date":"2026-09-02","close":4940.0},{"date":"2026-09-03","close":5000.0},{"date":"2026-09-04","close":4975.0},{"date":"2026-09-07","close":5170.0},{"date":"2026-09-08","close":5080.0},{"date":"2026-09-09","close":5220.0},{"date":"2026-09-10","close":5160.0},{"date":"2026-09-11","close":5050.0},{"date":"2026-09-14","close":5010.0},{"date":"2026-09-15","close":5050.0},{"date":"2026-09-16","close":4955.0},{"date":"2026-09-17","close":4985.0},{"date":"2026-09-18","close":5020.0},{"date":"2026-09-21","close":4990.0},{"date":"2026-09-22","close":5010.0},{"date":"2026-09-23","close":4980.0},{"date":"2026-09-28","close":5030.0},{"date":"2026-09-29","close":5010.0},{"date":"2026-09-30","close":4945.0},{"date":"2026-10-01","close":5000.0},{"date":"2026-10-02","close":5020.0},{"date":"2026-10-06","close":5020.0},{"date":"2026-10-07","close":4925.0},{"date":"2026-10-08","close":4950.0},{"date":"2026-10-12","close":4815.0},{"date":"2026-10-13","close":4825.0},{"date":"2026-10-14","close":4810.0},{"date":"2026-10-15","close":4415.0},{"date":"2026-10-16","close":4685.0},{"date":"2026-10-19","close":4700.0},{"date":"2026-10-20","close":4665.0},{"date":"2026-10-21","close":4535.0},{"date":"2026-10-22","close":4600.0},{"date":"2026-10-23","close":4380.0}],"chart_data":[{"date":"2024-10-24","open":6466,"high":6466,"low":6363,"close":6363,"volume":27033,"rsi_14":25.93,"sma_20":7100.5,"sma_60":6737.33,"sma_120":7113.58},{"date":"2024-10-25","open":6401,"high":6410,"low":6298,"close":6336,"volume":29565,"rsi_14":29.58,"sma_20":7095.5,"sma_60":6737.33,"sma_120":7112.0},{"date":"2024-10-28","open":6345,"high":6401,"low":6308,"close":6373,"volume":13999,"rsi_14":24.24,"sma_20":7092.0,"sma_60":6739.67,"sma_120":7110.67},{"date":"2024-10-29","open":6391,"high":6401,"low":6289,"close":6289,"volume":8433,"rsi_14":20.27,"sma_20":7080.5,"sma_60":6741.33,"sma_120":7107.83},{"date":"2024-10-30","open":6308,"high":6382,"low":6280,"close":6326,"volume":9215,"rsi_14":26.03,"sma_20":7060.5,"sma_60":6742.5,"sma_120":7105.25},{"date":"2024-10-31","open":6149,"high":6326,"low":6140,"close":6159,"volume":31120,"rsi_14":17.24,"sma_20":7025.0,"sma_60":6741.5,"sma_120":7101.25},{"date":"2024-11-01","open":6159,"high":6233,"low":5954,"close":6187,"volume":26804,"rsi_14":16.28,"sma_20":6996.0,"sma_60":6739.5,"sma_120":7097.17},{"date":"2024-11-04","open":6187,"high":6270,"low":6131,"close":6252,"volume":17408,"rsi_14":22.58,"sma_20":6977.0,"sma_60":6738.33,"sma_120":7093.92},{"date":"2024-11-05","open":6289,"high":6438,"low":6261,"close":6438,"volume":18903,"rsi_14":37.27,"sma_20":6963.5,"sma_60":6743.83,"sma_120":7092.42},{"date":"2024-11-06","open":6438,"high":6503,"low":6326,"close":6401,"volume":26216,"rsi_14":35.4,"sma_20":6947.5,"sma_60":6766.33,"sma_120":7089.33},{"date":"2024-11-07","open":6336,"high":6466,"low":6252,"close":6289,"volume":22973,"rsi_14":36.7,"sma_20":6928.0,"sma_60":6783.67,"sma_120":7085.17},{"date":"2024-11-08","open":6289,"high":6354,"low":6140,"close":6308,"volume":16542,"rsi_14":39.62,"sma_20":6907.5,"sma_60":6800.0,"sma_120":7082.0},{"date":"2024-11-11","open":6308,"high":6308,"low":5963,"close":5963,"volume":28061,"rsi_14":31.34,"sma_20":6866.5,"sma_60":6810.17,"sma_120":7074.67},{"date":"2024-11-12","open":5963,"high":5991,"low":5675,"close":5694,"volume":66059,"rsi_14":24.84,"sma_20":6811.0,"sma_60":6809.17,"sma_120":7064.0},{"date":"2024-11-13","open":5675,"high":5740,"low":5582,"close":5628,"volume":40950,"rsi_14":25.16,"sma_20":6753.5,"sma_60":6801.5,"sma_120":7053.5},{"date":"2024-11-14","open":5684,"high":5694,"low":5294,"close":5526,"volume":69661,"rsi_14":23.95,"sma_20":6690.0,"sma_60":6792.0,"sma_120":7042.83},{"date":"2024-11-15","open":5377,"high":5768,"low":5377,"close":5722,"volume":30167,"rsi_14":30.98,"sma_20":6645.0,"sma_60":6782.33,"sma_120":7034.17},{"date":"2024-11-18","open":5740,"high":5908,"low":5703,"close":5880,"volume":17142,"rsi_14":38.54,"sma_20":6611.0,"sma_60":6776.83,"sma_120":7022.08},{"date":"2024-11-19","open":5815,"high":5889,"low":5740,"close":5777,"volume":19353,"rsi_14":35.18,"sma_20":6576.0,"sma_60":6771.0,"sma_120":7003.92},{"date":"2024-11-20","open":5731,"high":5842,"low":5731,"close":5749,"volume":8497,"rsi_14":38.04,"sma_20":6538.5,"sma_60":6762.0,"sma_120":6985.0},{"date":"2024-11-21","open":5749,"high":5805,"low":5647,"close":5675,"volume":12535,"rsi_14":35.45,"sma_20":6501.5,"sma_60":6751.33,"sma_120":6963.08},{"date":"2024-11-22","open":5591,"high":5712,"low":5470,"close":5610,"volume":20685,"rsi_14":31.75,"sma_20":6462.5,"sma_60":6739.67,"sma_120":6941.58},{"date":"2024-11-25","open":5610,"high":5703,"low":5601,"close":5601,"volume":25113,"rsi_14":23.53,"sma_20":6421.0,"sma_60":6727.5,"sma_120":6923.42},{"date":"2024-11-26","open":5610,"high":5712,"low":5610,"close":5712,"volume":19982,"rsi_14":29.21,"sma_20":6390.0,"sma_60":6718.83,"sma_120":6906.25},{"date":"2024-11-27","open":5684,"high":5759,"low":5619,"close":5638,"volume":11147,"rsi_14":29.89,"sma_20":6353.0,"sma_60":6708.0,"sma_120":6888.17},{"date":"2024-11-28","open":5638,"high":5675,"low":5508,"close":5638,"volume":11748,"rsi_14":29.07,"sma_20":6325.0,"sma_60":6696.67,"sma_120":6869.25},{"date":"2024-11-29","open":5591,"high":5647,"low":5415,"close":5415,"volume":35800,"rsi_14":31.45,"sma_20":6283.5,"sma_60":6682.0,"sma_120":6851.0},{"date":"2024-12-02","open":5415,"high":5526,"low":5210,"close":5275,"volume":27484,"rsi_14":34.48,"sma_20":6231.0,"sma_60":6663.83,"sma_120":6831.83},{"date":"2024-12-03","open":5191,"high":5349,"low":5191,"close":5321,"volume":10028,"rsi_14":38.46,"sma_20":6171.0,"sma_60":6645.33,"sma_120":6814.0},{"date":"2024-12-04","open":5303,"high":5312,"low":5145,"close":5312,"volume":24135,"rsi_14":41.35,"sma_20":6112.5,"sma_60":6627.83,"sma_120":6797.0},{"date":"2024-12-05","open":5266,"high":5312,"low":5117,"close":5117,"volume":29007,"rsi_14":25.56,"sma_20":6049.5,"sma_60":6610.33,"sma_120":6778.92},{"date":"2024-12-06","open":5070,"high":5173,"low":4838,"close":4866,"volume":53907,"rsi_14":11.89,"sma_20":5972.0,"sma_60":6588.0,"sma_120":6757.75},{"date":"2024-12-09","open":4745,"high":4745,"low":4461,"close":4503,"volume":54191,"rsi_14":9.94,"sma_20":5893.5,"sma_60":6561.83,"sma_120":6733.33},{"date":"2024-12-10","open":4503,"high":4875,"low":4498,"close":4875,"volume":55727,"rsi_14":27.4,"sma_20":5849.5,"sma_60":6542.17,"sma_120":6714.25},{"date":"2024-12-11","open":4884,"high":5210,"low":4875,"close":5108,"volume":46613,"rsi_14":36.44,"sma_20":5821.5,"sma_60":6526.5,"sma_120":6693.67},{"date":"2024-12-12","open":5108,"high":5331,"low":5024,"close":5228,"volume":34283,"rsi_14":41.13,"sma_20":5805.5,"sma_60":6513.5,"sma_120":6675.42},{"date":"2024-12-13","open":5228,"high":5666,"low":5219,"close":5340,"volume":65910,"rsi_14":44.21,"sma_20":5785.0,"sma_60":6498.0,"sma_120":6658.33},{"date":"2024-12-16","open":5340,"high":5535,"low":5331,"close":5405,"volume":40630,"rsi_14":43.04,"sma_20":5759.5,"sma_60":6483.67,"sma_120":6642.17},{"date":"2024-12-17","open":5498,"high":5498,"low":5163,"close":5331,"volume":24100,"rsi_14":43.04,"sma_20":5735.5,"sma_60":6467.67,"sma_120":6626.25},{"date":"2024-12-18","open":5331,"high":5359,"low":5266,"close":5303,"volume":13890,"rsi_14":42.5,"sma_20":5711.5,"sma_60":6451.0,"sma_120":6611.08},{"date":"2024-12-19","open":5210,"high":5256,"low":5182,"close":5219,"volume":11797,"rsi_14":45.33,"sma_20":5687.0,"sma_60":6429.67,"sma_120":6593.83},{"date":"2024-12-20","open":5210,"high":5228,"low":5014,"close":5135,"volume":22464,"rsi_14":46.58,"sma_20":5661.5,"sma_60":6406.5,"sma_120":6576.17},{"date":"2024-12-23","open":5135,"high":5191,"low":5080,"close":5173,"volume":14160,"rsi_14":46.33,"sma_20":5638.5,"sma_60":6383.83,"sma_120":6560.17},{"date":"2024-12-24","open":5191,"high":5303,"low":5108,"close":5108,"volume":17422,"rsi_14":45.09,"sma_20":5606.0,"sma_60":6358.83,"sma_120":6544.67},{"date":"2024-12-26","open":5126,"high":5228,"low":5117,"close":5182,"volume":11590,"rsi_14":51.66,"sma_20":5581.5,"sma_60":6331.67,"sma_120":6530.33},{"date":"2024-12-27","open":5325,"high":5325,"low":5077,"close":5125,"volume":17491,"rsi_14":53.17,"sma_20":5546.5,"sma_60":6298.83,"sma_120":6515.08},{"date":"2024-12-30","open":5153,"high":5153,"low":5039,"close":5125,"volume":9728,"rsi_14":65.66,"sma_20":5523.5,"sma_60":6267.67,"sma_120":6500.42},{"date":"2025-01-02","open":5105,"high":5278,"low":5010,"close":5191,"volume":17382,"rsi_14":57.14,"sma_20":5511.5,"sma_60":6239.83,"sma_120":6485.92},{"date":"2025-01-03","open":5115,"high":5459,"low":5115,"close":5450,"volume":34942,"rsi_14":57.78,"sma_20":5510.5,"sma_60":6215.0,"sma_120":6474.67},{"date":"2025-01-06","open":5431,"high":5469,"low":5364,"close":5450,"volume":12314,"rsi_14":53.28,"sma_20":5510.0,"sma_60":6190.0,"sma_120":6462.25},{"date":"2025-01-07","open":5450,"high":5631,"low":5402,"close":5555,"volume":20452,"rsi_14":52.89,"sma_20":5525.5,"sma_60":6167.67,"sma_120":6449.92},{"date":"2025-01-08","open":5536,"high":5536,"low":5440,"close":5440,"volume":11717,"rsi_14":45.24,"sma_20":5548.5,"sma_60":6142.67,"sma_120":6436.67},{"date":"2025-01-09","open":5440,"high":5497,"low":5411,"close":5488,"volume":13226,"rsi_14":50.41,"sma_20":5593.5,"sma_60":6117.83,"sma_120":6424.58},{"date":"2025-01-10","open":5488,"high":5488,"low":5431,"close":5450,"volume":11910,"rsi_14":50.0,"sma_20":5616.5,"sma_60":6092.33,"sma_120":6412.42},{"date":"2025-01-13","open":5450,"high":5450,"low":5335,"close":5335,"volume":10786,"rsi_14":48.82,"sma_20":5621.0,"sma_60":6065.33,"sma_120":6399.08},{"date":"2025-01-14","open":5344,"high":5421,"low":5344,"close":5402,"volume":4604,"rsi_14":55.2,"sma_20":5622.5,"sma_60":6039.33,"sma_120":6386.58},{"date":"2025-01-15","open":5431,"high":5450,"low":5268,"close":5268,"volume":7678,"rsi_14":48.15,"sma_20":5611.0,"sma_60":6013.67,"sma_120":6373.92},{"date":"2025-01-16","open":5297,"high":5784,"low":5278,"close":5641,"volume":82922,"rsi_14":62.28,"sma_20":5615.5,"sma_60":5995.33,"sma_120":6365.25},{"date":"2025-01-17","open":5612,"high":5679,"low":5555,"close":5603,"volume":12668,"rsi_14":58.9,"sma_20":5622.0,"sma_60":5977.83,"sma_120":6356.33},{"date":"2025-01-20","open":5564,"high":5746,"low":5555,"close":5641,"volume":67084,"rsi_14":68.49,"sma_20":5632.0,"sma_60":5960.67,"sma_120":6349.0},{"date":"2025-01-21","open":5631,"high":5670,"low":5497,"close":5593,"volume":17651,"rsi_14":66.23,"sma_20":5644.0,"sma_60":5944.17,"sma_120":6340.75},{"date":"2025-01-22","open":5593,"high":5593,"low":5459,"close":5526,"volume":14380,"rsi_14":61.59,"sma_20":5657.0,"sma_60":5927.0,"sma_120":6332.17},{"date":"2025-01-23","open":5536,"high":5536,"low":5364,"close":5383,"volume":21246,"rsi_14":47.48,"sma_20":5660.5,"sma_60":5906.67,"sma_120":6323.17},{"date":"2025-01-24","open":5392,"high":5545,"low":5373,"close":5459,"volume":15547,"rsi_14":50.34,"sma_20":5671.5,"sma_60":5889.17,"sma_120":6315.25},{"date":"2025-01-31","open":5459,"high":5641,"low":5459,"close":5583,"volume":29650,"rsi_14":51.01,"sma_20":5685.0,"sma_60":5873.17,"sma_120":6307.83},{"date":"2025-02-03","open":5583,"high":5583,"low":5268,"close":5383,"volume":43318,"rsi_14":48.1,"sma_20":5698.5,"sma_60":5856.67,"sma_120":6299.08},{"date":"2025-02-04","open":5402,"high":5497,"low":5383,"close":5402,"volume":11546,"rsi_14":47.1,"sma_20":5713.0,"sma_60":5840.0,"sma_120":6289.75},{"date":"2025-02-05","open":5431,"high":5459,"low":5354,"close":5354,"volume":26800,"rsi_14":46.79,"sma_20":5721.5,"sma_60":5821.33,"sma_120":6279.83},{"date":"2025-02-06","open":5383,"high":5421,"low":5287,"close":5344,"volume":18715,"rsi_14":50.34,"sma_20":5716.0,"sma_60":5799.17,"sma_120":6271.5},{"date":"2025-02-07","open":5316,"high":5392,"low":5258,"close":5316,"volume":31761,"rsi_14":46.81,"sma_20":5709.0,"sma_60":5777.17,"sma_120":6271.75},{"date":"2025-02-10","open":5316,"high":5335,"low":5230,"close":5258,"volume":41032,"rsi_14":49.62,"sma_20":5693.5,"sma_60":5756.17,"sma_120":6269.92},{"date":"2025-02-11","open":5239,"high":5316,"low":5230,"close":5278,"volume":17990,"rsi_14":30.21,"sma_20":5685.0,"sma_60":5735.17,"sma_120":6267.58},{"date":"2025-02-12","open":5258,"high":5316,"low":5230,"close":5297,"volume":27058,"rsi_14":32.98,"sma_20":5675.0,"sma_60":5720.67,"sma_120":6265.42},{"date":"2025-02-13","open":5287,"high":5373,"low":5287,"close":5335,"volume":16924,"rsi_14":32.98,"sma_20":5669.0,"sma_60":5711.67,"sma_120":6260.42},{"date":"2025-02-14","open":5335,"high":5364,"low":5258,"close":5306,"volume":16876,"rsi_14":33.7,"sma_20":5667.5,"sma_60":5703.33,"sma_120":6252.42},{"date":"2025-02-17","open":5297,"high":5411,"low":5297,"close":5335,"volume":38524,"rsi_14":38.64,"sma_20":5664.0,"sma_60":5697.33,"sma_120":6244.67},{"date":"2025-02-18","open":5306,"high":5440,"low":5287,"close":5421,"volume":22944,"rsi_14":52.44,"sma_20":5672.0,"sma_60":5689.33,"sma_120":6235.83},{"date":"2025-02-19","open":5392,"high":5507,"low":5364,"close":5478,"volume":17778,"rsi_14":51.25,"sma_20":5663.5,"sma_60":5679.5,"sma_120":6228.17},{"date":"2025-02-20","open":5478,"high":5507,"low":5402,"close":5421,"volume":20220,"rsi_14":38.36,"sma_20":5654.0,"sma_60":5670.5,"sma_120":6220.75},{"date":"2025-02-21","open":5421,"high":5469,"low":5411,"close":5421,"volume":17243,"rsi_14":53.85,"sma_20":5642.5,"sma_60":5662.0,"sma_120":6212.0},{"date":"2025-02-24","open":5392,"high":5497,"low":5392,"close":5450,"volume":20329,"rsi_14":54.72,"sma_20":5635.0,"sma_60":5655.33,"sma_120":6203.33},{"date":"2025-02-25","open":5402,"high":5564,"low":5402,"close":5497,"volume":11790,"rsi_14":64.15,"sma_20":5633.5,"sma_60":5650.67,"sma_120":6195.17},{"date":"2025-02-26","open":5507,"high":5545,"low":5478,"close":5526,"volume":13558,"rsi_14":67.27,"sma_20":5641.0,"sma_60":5646.67,"sma_120":6187.08},{"date":"2025-02-27","open":5555,"high":5603,"low":5478,"close":5564,"volume":26868,"rsi_14":73.21,"sma_20":5646.5,"sma_60":5641.33,"sma_120":6180.08},{"date":"2025-02-28","open":5450,"high":5497,"low":5316,"close":5316,"volume":26396,"rsi_14":53.95,"sma_20":5632.5,"sma_60":5633.0,"sma_120":6170.5},{"date":"2025-03-04","open":5306,"high":5364,"low":5125,"close":5144,"volume":27321,"rsi_14":42.39,"sma_20":5620.0,"sma_60":5621.67,"sma_120":6159.17},{"date":"2025-03-05","open":5172,"high":5297,"low":5172,"close":5278,"volume":19795,"rsi_14":49.04,"sma_20":5613.5,"sma_60":5616.67,"sma_120":6149.33},{"date":"2025-03-06","open":5278,"high":5325,"low":5230,"close":5268,"volume":14474,"rsi_14":46.53,"sma_20":5609.0,"sma_60":5614.0,"sma_120":6138.92},{"date":"2025-03-07","open":5239,"high":5325,"low":5239,"close":5268,"volume":5460,"rsi_14":47.96,"sma_20":5605.0,"sma_60":5610.5,"sma_120":6127.92},{"date":"2025-03-10","open":5268,"high":5287,"low":5182,"close":5239,"volume":20293,"rsi_14":44.9,"sma_20":5601.0,"sma_60":5606.67,"sma_120":6117.25},{"date":"2025-03-11","open":5153,"high":5211,"low":5034,"close":5067,"volume":40993,"rsi_14":32.71,"sma_20":5591.0,"sma_60":5603.33,"sma_120":6106.83},{"date":"2025-03-12","open":5067,"high":5182,"low":5067,"close":5144,"volume":7827,"rsi_14":33.94,"sma_20":5584.0,"sma_60":5605.83,"sma_120":6096.92},{"date":"2025-03-13","open":5153,"high":5172,"low":5105,"close":5105,"volume":7383,"rsi_14":34.58,"sma_20":5574.0,"sma_60":5614.17,"sma_120":6088.0},{"date":"2025-03-14","open":5134,"high":5163,"low":5067,"close":5134,"volume":4902,"rsi_14":36.36,"sma_20":5563.5,"sma_60":5616.33,"sma_120":6079.25},{"date":"2025-03-17","open":5163,"high":5191,"low":5125,"close":5144,"volume":7747,"rsi_14":35.19,"sma_20":5555.0,"sma_60":5614.5,"sma_120":6070.5},{"date":"2025-03-18","open":5163,"high":5182,"low":5096,"close":5144,"volume":15781,"rsi_14":32.04,"sma_20":5545.0,"sma_60":5610.5,"sma_120":6062.0},{"date":"2025-03-19","open":5144,"high":5172,"low":5105,"close":5153,"volume":14390,"rsi_14":30.69,"sma_20":5531.0,"sma_60":5604.67,"sma_120":6051.33},{"date":"2025-03-20","open":5153,"high":5191,"low":5096,"close":5115,"volume":13294,"rsi_14":26.73,"sma_20":5512.0,"sma_60":5597.0,"sma_120":6040.33},{"date":"2025-03-21","open":5134,"high":5134,"low":5039,"close":5058,"volume":21558,"rsi_14":33.33,"sma_20":5493.0,"sma_60":5589.67,"sma_120":6028.67},{"date":"2025-03-24","open":5067,"high":5153,"low":5039,"close":5067,"volume":16578,"rsi_14":43.75,"sma_20":5474.5,"sma_60":5583.0,"sma_120":6017.0},{"date":"2025-03-25","open":5077,"high":5191,"low":4972,"close":4981,"volume":58513,"rsi_14":23.73,"sma_20":5450.0,"sma_60":5576.33,"sma_120":6003.0},{"date":"2025-03-26","open":5000,"high":5058,"low":4991,"close":5019,"volume":14766,"rsi_14":29.03,"sma_20":5425.0,"sma_60":5571.83,"sma_120":5989.17},{"date":"2025-03-27","open":5019,"high":5134,"low":4972,"close":5058,"volume":34435,"rsi_14":33.33,"sma_20":5400.5,"sma_60":5567.33,"sma_120":5975.58},{"date":"2025-03-28","open":5086,"high":5086,"low":4905,"close":4924,"volume":18404,"rsi_14":28.57,"sma_20":5367.0,"sma_60":5561.67,"sma_120":5960.25},{"date":"2025-03-31","open":4800,"high":4819,"low":4733,"close":4761,"volume":25551,"rsi_14":28.95,"sma_20":5338.0,"sma_60":5551.83,"sma_120":5941.75},{"date":"2025-04-01","open":4771,"high":4924,"low":4771,"close":4876,"volume":12132,"rsi_14":32.5,"sma_20":5324.0,"sma_60":5547.5,"sma_120":5923.17},{"date":"2025-04-02","open":4876,"high":4905,"low":4790,"close":4838,"volume":9502,"rsi_14":32.5,"sma_20":5301.0,"sma_60":5542.5,"sma_120":5905.08},{"date":"2025-04-03","open":4780,"high":4857,"low":4709,"close":4800,"volume":14937,"rsi_14":28.4,"sma_20":5276.5,"sma_60":5535.67,"sma_120":5887.75},{"date":"2025-04-04","open":4828,"high":4914,"low":4752,"close":4847,"volume":15175,"rsi_14":31.76,"sma_20":5254.5,"sma_60":5525.17,"sma_120":5870.08},{"date":"2025-04-07","open":4780,"high":4780,"low":4599,"close":4599,"volume":25887,"rsi_14":24.32,"sma_20":5221.0,"sma_60":5510.33,"sma_120":5850.17},{"date":"2025-04-08","open":4623,"high":4680,"low":4589,"close":4604,"volume":45455,"rsi_14":23.98,"sma_20":5196.75,"sma_60":5493.75,"sma_120":5830.71},{"date":"2025-04-09","open":4604,"high":4647,"low":4451,"close":4455,"volume":29375,"rsi_14":21.72,"sma_20":5160.75,"sma_60":5476.58,"sma_120":5809.62},{"date":"2025-04-10","open":4537,"high":4670,"low":4537,"close":4666,"volume":22363,"rsi_14":35.14,"sma_20":5137.75,"sma_60":5462.25,"sma_120":5790.04},{"date":"2025-04-11","open":4661,"high":4962,"low":4604,"close":4933,"volume":39059,"rsi_14":45.76,"sma_20":5127.25,"sma_60":5453.25,"sma_120":5772.79},{"date":"2025-04-14","open":4962,"high":4991,"low":4876,"close":4914,"volume":16140,"rsi_14":47.78,"sma_20":5115.25,"sma_60":5445.92,"sma_120":5755.62},{"date":"2025-04-15","open":4972,"high":5909,"low":4933,"close":5125,"volume":849887,"rsi_14":53.12,"sma_20":5114.25,"sma_60":5441.08,"sma_120":5740.21},{"date":"2025-04-16","open":5125,"high":5230,"low":5077,"close":5077,"volume":46093,"rsi_14":50.56,"sma_20":5110.25,"sma_60":5437.75,"sma_120":5725.71},{"date":"2025-04-17","open":5077,"high":5201,"low":5077,"close":5182,"volume":31280,"rsi_14":57.76,"sma_20":5113.75,"sma_60":5429.75,"sma_120":5712.54},{"date":"2025-04-18","open":5153,"high":5230,"low":5125,"close":5201,"volume":31484,"rsi_14":64.47,"sma_20":5121.25,"sma_60":5422.75,"sma_120":5700.29},{"date":"2025-04-21","open":5191,"high":5239,"low":5163,"close":5191,"volume":24657,"rsi_14":61.15,"sma_20":5127.75,"sma_60":5414.92,"sma_120":5687.79},{"date":"2025-04-22","open":5191,"high":5268,"low":5134,"close":5249,"volume":37196,"rsi_14":64.33,"sma_20":5141.75,"sma_60":5408.92,"sma_120":5676.54},{"date":"2025-04-23","open":5278,"high":5698,"low":5278,"close":5373,"volume":230032,"rsi_14":68.87,"sma_20":5160.25,"sma_60":5406.25,"sma_120":5666.62},{"date":"2025-04-24","open":5402,"high":5450,"low":5278,"close":5364,"volume":37659,"rsi_14":67.42,"sma_20":5176.25,"sma_60":5405.92,"sma_120":5656.29},{"date":"2025-04-25","open":5402,"high":5497,"low":5297,"close":5325,"volume":71616,"rsi_14":78.57,"sma_20":5197.25,"sma_60":5403.58,"sma_120":5646.38},{"date":"2025-04-28","open":5325,"high":5402,"low":5306,"close":5354,"volume":31785,"rsi_14":78.97,"sma_20":5228.25,"sma_60":5399.58,"sma_120":5636.38},{"date":"2025-04-29","open":5354,"high":5431,"low":5297,"close":5373,"volume":24058,"rsi_14":89.34,"sma_20":5254.25,"sma_60":5399.42,"sma_120":5628.04},{"date":"2025-04-30","open":5383,"high":5383,"low":5258,"close":5373,"volume":25907,"rsi_14":87.0,"sma_20":5282.25,"sma_60":5398.92,"sma_120":5619.46},{"date":"2025-05-02","open":5354,"high":5354,"low":5220,"close":5220,"volume":22031,"rsi_14":67.05,"sma_20":5304.25,"sma_60":5396.58,"sma_120":5608.96},{"date":"2025-05-07","open":5211,"high":5354,"low":5211,"close":5335,"volume":15911,"rsi_14":72.45,"sma_20":5329.75,"sma_60":5396.42,"sma_120":5597.79},{"date":"2025-05-08","open":5335,"high":5402,"low":5325,"close":5344,"volume":8064,"rsi_14":64.94,"sma_20":5368.75,"sma_60":5396.92,"sma_120":5587.04},{"date":"2025-05-09","open":5354,"high":5383,"low":5287,"close":5373,"volume":10204,"rsi_14":70.67,"sma_20":5409.0,"sma_60":5398.92,"sma_120":5577.54},{"date":"2025-05-12","open":5373,"high":5431,"low":5297,"close":5373,"volume":18067,"rsi_14":65.62,"sma_20":5457.0,"sma_60":5400.58,"sma_120":5567.88},{"date":"2025-05-13","open":5373,"high":5402,"low":5344,"close":5373,"volume":5841,"rsi_14":64.52,"sma_20":5494.0,"sma_60":5401.92,"sma_120":5561.29},{"date":"2025-05-14","open":5383,"high":5526,"low":5325,"close":5497,"volume":43829,"rsi_14":71.62,"sma_20":5523.5,"sma_60":5404.75,"sma_120":5558.21},{"date":"2025-05-15","open":5536,"high":5603,"low":5402,"close":5440,"volume":33491,"rsi_14":63.51,"sma_20":5551.0,"sma_60":5407.08,"sma_120":5555.21},{"date":"2025-05-16","open":5440,"high":5612,"low":5383,"close":5469,"volume":38770,"rsi_14":57.81,"sma_20":5569.0,"sma_60":5409.42,"sma_120":5553.38},{"date":"2025-05-19","open":5469,"high":5536,"low":5411,"close":5421,"volume":46696,"rsi_14":54.41,"sma_20":5587.0,"sma_60":5409.42,"sma_120":5549.38},{"date":"2025-05-20","open":5421,"high":5469,"low":5383,"close":5431,"volume":25277,"rsi_14":58.46,"sma_20":5600.0,"sma_60":5408.58,"sma_120":5544.04},{"date":"2025-05-21","open":5431,"high":5440,"low":5364,"close":5411,"volume":19147,"rsi_14":54.69,"sma_20":5611.0,"sma_60":5408.42,"sma_120":5539.46},{"date":"2025-05-22","open":5364,"high":5431,"low":5344,"close":5411,"volume":28187,"rsi_14":53.23,"sma_20":5622.5,"sma_60":5408.25,"sma_120":5535.12},{"date":"2025-05-23","open":5373,"high":5478,"low":5373,"close":5421,"volume":12116,"rsi_14":53.97,"sma_20":5631.5,"sma_60":5407.75,"sma_120":5531.54},{"date":"2025-05-26","open":5421,"high":5478,"low":5335,"close":5440,"volume":15298,"rsi_14":73.47,"sma_20":5635.0,"sma_60":5406.75,"sma_120":5528.71},{"date":"2025-05-27","open":5392,"high":5478,"low":5335,"close":5373,"volume":18164,"rsi_14":54.55,"sma_20":5635.5,"sma_60":5404.08,"sma_120":5525.38},{"date":"2025-05-28","open":5373,"high":5450,"low":5373,"close":5440,"volume":11508,"rsi_14":60.0,"sma_20":5641.5,"sma_60":5401.92,"sma_120":5521.62},{"date":"2025-05-29","open":5440,"high":5564,"low":5383,"close":5536,"volume":36043,"rsi_14":64.91,"sma_20":5651.0,"sma_60":5405.75,"sma_120":5519.38},{"date":"2025-05-30","open":5536,"high":5564,"low":5459,"close":5507,"volume":16125,"rsi_14":61.67,"sma_20":5658.0,"sma_60":5412.08,"sma_120":5516.88},{"date":"2025-06-02","open":5469,"high":5526,"low":5469,"close":5478,"volume":17468,"rsi_14":58.73,"sma_20":5663.5,"sma_60":5415.58,"sma_120":5516.12},{"date":"2025-06-04","open":5517,"high":5650,"low":5507,"close":5603,"volume":44916,"rsi_14":58.73,"sma_20":5683.5,"sma_60":5421.42,"sma_120":5517.71},{"date":"2025-06-05","open":5583,"high":5670,"low":5545,"close":5574,"volume":24075,"rsi_14":61.67,"sma_20":5696.0,"sma_60":5426.75,"sma_120":5518.62},{"date":"2025-06-09","open":5593,"high":5689,"low":5593,"close":5631,"volume":28425,"rsi_14":63.49,"sma_20":5711.0,"sma_60":5433.58,"sma_120":5520.12},{"date":"2025-06-10","open":5603,"high":5784,"low":5603,"close":5670,"volume":49635,"rsi_14":70.97,"sma_20":5726.5,"sma_60":5444.08,"sma_120":5523.71},{"date":"2025-06-11","open":5679,"high":5756,"low":5670,"close":5717,"volume":27916,"rsi_14":72.73,"sma_20":5744.5,"sma_60":5454.08,"sma_120":5529.96},{"date":"2025-06-12","open":5698,"high":5756,"low":5679,"close":5698,"volume":26439,"rsi_14":72.73,"sma_20":5761.5,"sma_60":5464.42,"sma_120":5539.29},{"date":"2025-06-13","open":5698,"high":5708,"low":5459,"close":5459,"volume":55862,"rsi_14":52.75,"sma_20":5759.5,"sma_60":5470.08,"sma_120":5543.21},{"date":"2025-06-16","open":5450,"high":5583,"low":5354,"close":5536,"volume":41104,"rsi_14":56.12,"sma_20":5764.5,"sma_60":5476.92,"sma_120":5545.71},{"date":"2025-06-17","open":5593,"high":6023,"low":5497,"close":5631,"volume":275053,"rsi_14":59.43,"sma_20":5773.0,"sma_60":5485.42,"sma_120":5547.96},{"date":"2025-06-18","open":5650,"high":5803,"low":5612,"close":5794,"volume":57864,"rsi_14":68.97,"sma_20":5792.5,"sma_60":5496.58,"sma_120":5550.62},{"date":"2025-06-19","open":5794,"high":5794,"low":5689,"close":5717,"volume":20899,"rsi_14":62.39,"sma_20":5807.5,"sma_60":5507.08,"sma_120":5552.04},{"date":"2025-06-20","open":5746,"high":6272,"low":5717,"close":5918,"volume":265825,"rsi_14":65.62,"sma_20":5834.0,"sma_60":5522.08,"sma_120":5555.88},{"date":"2025-06-23","open":5899,"high":5899,"low":5717,"close":5756,"volume":85684,"rsi_14":59.15,"sma_20":5852.0,"sma_60":5534.08,"sma_120":5558.54},{"date":"2025-06-24","open":5784,"high":5937,"low":5784,"close":5937,"volume":52708,"rsi_14":65.19,"sma_20":5879.0,"sma_60":5550.75,"sma_120":5563.54},{"date":"2025-06-25","open":5947,"high":5995,"low":5861,"close":5861,"volume":42071,"rsi_14":58.82,"sma_20":5901.0,"sma_60":5565.42,"sma_120":5568.62},{"date":"2025-06-26","open":5928,"high":5928,"low":5545,"close":5698,"volume":39305,"rsi_14":53.89,"sma_20":5918.0,"sma_60":5576.58,"sma_120":5571.96},{"date":"2025-06-27","open":5717,"high":5813,"low":5612,"close":5622,"volume":22755,"rsi_14":49.7,"sma_20":5927.5,"sma_60":5588.75,"sma_120":5575.21},{"date":"2025-06-30","open":5622,"high":5689,"low":5574,"close":5583,"volume":19954,"rsi_14":47.34,"sma_20":5930.0,"sma_60":5603.08,"sma_120":5577.46},{"date":"2025-07-01","open":5583,"high":6253,"low":5545,"close":5861,"volume":459433,"rsi_14":53.89,"sma_20":5948.5,"sma_60":5620.25,"sma_120":5583.88},{"date":"2025-07-02","open":5842,"high":5851,"low":5717,"close":5842,"volume":41385,"rsi_14":53.89,"sma_20":5967.5,"sma_60":5637.75,"sma_120":5590.12},{"date":"2025-07-03","open":5851,"high":5918,"low":5832,"close":5899,"volume":37969,"rsi_14":63.22,"sma_20":5983.0,"sma_60":5656.92,"sma_120":5596.29},{"date":"2025-07-04","open":5899,"high":5918,"low":5736,"close":5736,"volume":21360,"rsi_14":55.74,"sma_20":5991.5,"sma_60":5672.42,"sma_120":5598.79},{"date":"2025-07-07","open":5756,"high":5832,"low":5708,"close":5803,"volume":14981,"rsi_14":55.0,"sma_20":6000.5,"sma_60":5693.42,"sma_120":5601.88},{"date":"2025-07-08","open":5803,"high":5851,"low":5746,"close":5803,"volume":14697,"rsi_14":50.31,"sma_20":6007.5,"sma_60":5714.33,"sma_120":5604.04},{"date":"2025-07-09","open":5803,"high":5851,"low":5756,"close":5823,"volume":18404,"rsi_14":53.5,"sma_20":6013.0,"sma_60":5738.17,"sma_120":5607.38},{"date":"2025-07-10","open":5861,"high":6023,"low":5861,"close":5880,"volume":58062,"rsi_14":48.59,"sma_20":6022.5,"sma_60":5759.33,"sma_120":5610.79},{"date":"2025-07-11","open":5880,"high":5937,"low":5861,"close":5918,"volume":15866,"rsi_14":56.59,"sma_20":6046.5,"sma_60":5776.5,"sma_120":5614.88},{"date":"2025-07-14","open":5918,"high":5937,"low":5842,"close":5918,"volume":17291,"rsi_14":49.09,"sma_20":6066.5,"sma_60":5794.0,"sma_120":5619.96},{"date":"2025-07-15","open":5918,"high":5918,"low":5823,"close":5889,"volume":34175,"rsi_14":51.43,"sma_20":6080.0,"sma_60":5807.33,"sma_120":5624.21},{"date":"2025-07-16","open":5889,"high":5899,"low":5794,"close":5794,"volume":14158,"rsi_14":55.1,"sma_20":6080.0,"sma_60":5819.83,"sma_120":5628.79},{"date":"2025-07-17","open":5803,"high":5823,"low":5732,"close":5813,"volume":18836,"rsi_14":60.87,"sma_20":6085.0,"sma_60":5830.83,"sma_120":5630.29},{"date":"2025-07-18","open":5813,"high":5861,"low":5784,"close":5832,"volume":20515,"rsi_14":64.44,"sma_20":6080.5,"sma_60":5841.83,"sma_120":5632.29},{"date":"2025-07-21","open":5823,"high":5870,"low":5794,"close":5851,"volume":28235,"rsi_14":49.21,"sma_20":6085.5,"sma_60":5853.33,"sma_120":5634.12},{"date":"2025-07-22","open":5851,"high":5889,"low":5784,"close":5813,"volume":39070,"rsi_14":47.69,"sma_20":6079.0,"sma_60":5863.17,"sma_120":5636.04},{"date":"2025-07-23","open":5832,"high":6281,"low":5832,"close":5928,"volume":400547,"rsi_14":52.11,"sma_20":6082.5,"sma_60":5872.83,"sma_120":5639.54},{"date":"2025-07-24","open":5928,"high":6023,"low":5813,"close":5851,"volume":47301,"rsi_14":59.68,"sma_20":6090.5,"sma_60":5881.33,"sma_120":5643.62},{"date":"2025-07-25","open":5889,"high":6042,"low":5870,"close":5899,"volume":32631,"rsi_14":58.33,"sma_20":6105.0,"sma_60":5891.33,"sma_120":5647.46},{"date":"2025-07-28","open":5870,"high":5966,"low":5851,"close":5918,"volume":27304,"rsi_14":59.68,"sma_20":6122.5,"sma_60":5901.17,"sma_120":5650.38},{"date":"2025-07-29","open":5947,"high":5956,"low":5842,"close":5889,"volume":12658,"rsi_14":55.56,"sma_20":6124.0,"sma_60":5910.17,"sma_120":5654.79},{"date":"2025-07-30","open":5889,"high":6023,"low":5870,"close":5956,"volume":27982,"rsi_14":56.25,"sma_20":6130.0,"sma_60":5920.33,"sma_120":5659.62},{"date":"2025-07-31","open":6071,"high":6081,"low":5889,"close":6042,"volume":80841,"rsi_14":59.42,"sma_20":6137.5,"sma_60":5934.67,"sma_120":5665.62},{"date":"2025-08-01","open":6023,"high":6023,"low":5775,"close":5784,"volume":65650,"rsi_14":42.71,"sma_20":6140.0,"sma_60":5942.5,"sma_120":5669.46},{"date":"2025-08-04","open":5765,"high":5889,"low":5736,"close":5784,"volume":21054,"rsi_14":44.09,"sma_20":6139.0,"sma_60":5950.17,"sma_120":5673.54},{"date":"2025-08-05","open":5813,"high":5966,"low":5794,"close":5803,"volume":32910,"rsi_14":50.59,"sma_20":6139.0,"sma_60":5957.67,"sma_120":5678.29},{"date":"2025-08-06","open":5803,"high":5899,"low":5803,"close":5851,"volume":19207,"rsi_14":52.27,"sma_20":6140.5,"sma_60":5966.0,"sma_120":5683.29},{"date":"2025-08-07","open":5851,"high":5966,"low":5823,"close":5880,"volume":47524,"rsi_14":52.81,"sma_20":6140.5,"sma_60":5974.83,"sma_120":5688.38},{"date":"2025-08-08","open":5966,"high":5966,"low":5851,"close":5899,"volume":15417,"rsi_14":52.81,"sma_20":6139.5,"sma_60":5981.83,"sma_120":5693.29},{"date":"2025-08-11","open":5899,"high":5956,"low":5851,"close":5851,"volume":21499,"rsi_14":52.22,"sma_20":6136.0,"sma_60":5989.0,"sma_120":5698.04},{"date":"2025-08-12","open":5861,"high":5966,"low":5851,"close":5851,"volume":28718,"rsi_14":44.87,"sma_20":6134.0,"sma_60":5995.67,"sma_120":5702.54},{"date":"2025-08-13","open":5937,"high":5947,"low":5823,"close":5861,"volume":27716,"rsi_14":50.7,"sma_20":6137.5,"sma_60":6003.33,"sma_120":5706.38},{"date":"2025-08-14","open":5880,"high":5995,"low":5870,"close":5889,"volume":25924,"rsi_14":49.28,"sma_20":6141.5,"sma_60":6011.33,"sma_120":5709.96},{"date":"2025-08-18","open":5842,"high":5880,"low":5727,"close":5736,"volume":33532,"rsi_14":38.55,"sma_20":6136.5,"sma_60":6017.0,"sma_120":5712.71},{"date":"2025-08-19","open":5689,"high":5775,"low":5612,"close":5612,"volume":39071,"rsi_14":34.41,"sma_20":6124.0,"sma_60":6020.5,"sma_120":5714.38},{"date":"2025-08-20","open":5593,"high":5612,"low":5488,"close":5574,"volume":23421,"rsi_14":27.78,"sma_20":6111.5,"sma_60":6023.17,"sma_120":5715.46},{"date":"2025-08-21","open":5574,"high":5736,"low":5574,"close":5612,"volume":22089,"rsi_14":23.53,"sma_20":6095.0,"sma_60":6026.17,"sma_120":5716.46},{"date":"2025-08-22","open":5689,"high":6214,"low":5641,"close":5727,"volume":575936,"rsi_14":45.71,"sma_20":6088.5,"sma_60":6032.33,"sma_120":5718.21},{"date":"2025-08-25","open":5746,"high":5851,"low":5746,"close":5832,"volume":27814,"rsi_14":53.09,"sma_20":6085.0,"sma_60":6039.17,"sma_120":5720.54},{"date":"2025-08-26","open":5765,"high":5823,"low":5727,"close":5765,"volume":21910,"rsi_14":47.67,"sma_20":6077.0,"sma_60":6043.17,"sma_120":5724.46},{"date":"2025-08-27","open":5851,"high":6214,"low":5765,"close":5803,"volume":369611,"rsi_14":47.06,"sma_20":6072.5,"sma_60":6048.33,"sma_120":5730.21},{"date":"2025-08-28","open":5803,"high":5803,"low":5736,"close":5775,"volume":28466,"rsi_14":43.53,"sma_20":6063.0,"sma_60":6053.5,"sma_120":5734.54},{"date":"2025-08-29","open":5823,"high":5956,"low":5784,"close":5937,"volume":60634,"rsi_14":52.0,"sma_20":6057.5,"sma_60":6059.33,"sma_120":5740.38},{"date":"2025-09-01","open":5937,"high":5947,"low":5746,"close":5765,"volume":54979,"rsi_14":46.02,"sma_20":6056.5,"sma_60":6062.67,"sma_120":5744.71},{"date":"2025-09-02","open":5794,"high":5832,"low":5736,"close":5784,"volume":19389,"rsi_14":46.96,"sma_20":6056.5,"sma_60":6065.33,"sma_120":5749.46},{"date":"2025-09-03","open":5784,"high":5851,"low":5746,"close":5794,"volume":16405,"rsi_14":46.96,"sma_20":6056.0,"sma_60":6067.5,"sma_120":5755.79},{"date":"2025-09-04","open":5794,"high":5851,"low":5775,"close":5832,"volume":13699,"rsi_14":47.41,"sma_20":6055.0,"sma_60":6069.5,"sma_120":5761.79},{"date":"2025-09-05","open":5832,"high":5880,"low":5756,"close":5803,"volume":21095,"rsi_14":53.4,"sma_20":6051.0,"sma_60":6071.33,"sma_120":5767.88},{"date":"2025-09-08","open":5803,"high":5842,"low":5746,"close":5775,"volume":8973,"rsi_14":59.14,"sma_20":6044.5,"sma_60":6076.83,"sma_120":5773.46},{"date":"2025-09-09","open":5784,"high":5813,"low":5698,"close":5784,"volume":28348,"rsi_14":62.22,"sma_20":6041.0,"sma_60":6081.17,"sma_120":5779.04},{"date":"2025-09-10","open":5775,"high":5870,"low":5746,"close":5842,"volume":25520,"rsi_14":63.04,"sma_20":6040.5,"sma_60":6084.83,"sma_120":5785.12},{"date":"2025-09-11","open":5889,"high":6062,"low":5861,"close":6033,"volume":129871,"rsi_14":66.0,"sma_20":6049.5,"sma_60":6089.0,"sma_120":5792.79},{"date":"2025-09-12","open":6224,"high":6291,"low":6042,"close":6109,"volume":185354,"rsi_14":64.95,"sma_20":6061.0,"sma_60":6095.83,"sma_120":5801.46},{"date":"2025-09-15","open":6109,"high":6128,"low":6004,"close":6081,"volume":78151,"rsi_14":67.74,"sma_20":6079.0,"sma_60":6098.67,"sma_120":5810.38},{"date":"2025-09-16","open":6128,"high":6128,"low":5966,"close":5995,"volume":41455,"rsi_14":60.2,"sma_20":6099.0,"sma_60":6102.83,"sma_120":5818.46},{"date":"2025-09-17","open":6023,"high":6243,"low":5947,"close":6186,"volume":81376,"rsi_14":68.7,"sma_20":6131.0,"sma_60":6107.17,"sma_120":5828.96},{"date":"2025-09-18","open":6301,"high":6301,"low":6167,"close":6195,"volume":80826,"rsi_14":61.39,"sma_20":6159.5,"sma_60":6112.33,"sma_120":5838.88},{"date":"2025-09-19","open":6440,"high":6440,"low":6310,"close":6350,"volume":20809,"rsi_14":67.39,"sma_20":6177.5,"sma_60":6118.83,"sma_120":5847.71},{"date":"2025-09-22","open":6033,"high":6071,"low":5928,"close":5985,"volume":69157,"rsi_14":60.61,"sma_20":6185.5,"sma_60":6125.17,"sma_120":5856.96},{"date":"2025-09-23","open":6042,"high":6042,"low":5899,"close":5918,"volume":30258,"rsi_14":56.19,"sma_20":6193.5,"sma_60":6131.0,"sma_120":5867.04},{"date":"2025-09-24","open":5928,"high":5956,"low":5823,"close":5842,"volume":27078,"rsi_14":50.46,"sma_20":6195.5,"sma_60":6130.67,"sma_120":5875.46},{"date":"2025-09-25","open":5861,"high":5870,"low":5775,"close":5813,"volume":49154,"rsi_14":50.46,"sma_20":6197.5,"sma_60":6130.17,"sma_120":5883.96},{"date":"2025-09-26","open":5880,"high":5880,"low":5689,"close":5717,"volume":25422,"rsi_14":47.41,"sma_20":6186.0,"sma_60":6127.0,"sma_120":5891.96},{"date":"2025-09-29","open":5736,"high":5832,"low":5689,"close":5746,"volume":32950,"rsi_14":48.31,"sma_20":6185.0,"sma_60":6127.17,"sma_120":5899.79},{"date":"2025-09-30","open":5832,"high":6004,"low":5765,"close":5995,"volume":95667,"rsi_14":55.8,"sma_20":6196.0,"sma_60":6130.5,"sma_120":5911.96},{"date":"2025-10-01","open":5937,"high":6243,"low":5937,"close":6148,"volume":138735,"rsi_14":54.48,"sma_20":6214.5,"sma_60":6136.5,"sma_120":5925.42},{"date":"2025-10-02","open":6186,"high":6281,"low":6024,"close":6253,"volume":88092,"rsi_14":55.8,"sma_20":6237.0,"sma_60":6144.17,"sma_120":5941.17},{"date":"2025-10-10","open":6262,"high":6281,"low":6090,"close":6167,"volume":52556,"rsi_14":53.1,"sma_20":6256.0,"sma_60":6149.17,"sma_120":5954.25},{"date":"2025-10-13","open":6004,"high":6396,"low":5975,"close":6367,"volume":109100,"rsi_14":62.42,"sma_20":6287.0,"sma_60":6157.0,"sma_120":5966.75},{"date":"2025-10-14","open":6434,"high":7075,"low":6367,"close":6951,"volume":637476,"rsi_14":70.2,"sma_20":6348.0,"sma_60":6175.0,"sma_120":5984.5},{"date":"2025-10-15","open":6989,"high":7218,"low":6865,"close":7218,"volume":337918,"rsi_14":74.89,"sma_20":6420.0,"sma_60":6198.17,"sma_120":6002.75},{"date":"2025-10-16","open":8222,"high":8260,"low":6310,"close":6329,"volume":2170175,"rsi_14":54.4,"sma_20":6435.5,"sma_60":6207.5,"sma_120":6013.67},{"date":"2025-10-17","open":6501,"high":6903,"low":6348,"close":6396,"volume":583823,"rsi_14":57.05,"sma_20":6450.5,"sma_60":6217.67,"sma_120":6024.25},{"date":"2025-10-20","open":6406,"high":6492,"low":6224,"close":6301,"volume":201560,"rsi_14":56.49,"sma_20":6462.0,"sma_60":6225.83,"sma_120":6033.83},{"date":"2025-10-21","open":6301,"high":6769,"low":6301,"close":6578,"volume":325395,"rsi_14":61.7,"sma_20":6492.5,"sma_60":6238.5,"sma_120":6045.92},{"date":"2025-10-22","open":6578,"high":6578,"low":6339,"close":6406,"volume":120951,"rsi_14":59.01,"sma_20":6504.0,"sma_60":6248.83,"sma_120":6056.0},{"date":"2025-10-23","open":6406,"high":6434,"low":6262,"close":6367,"volume":130072,"rsi_14":60.06,"sma_20":6515.0,"sma_60":6256.5,"sma_120":6064.67},{"date":"2025-10-24","open":6396,"high":6406,"low":6157,"close":6195,"volume":140183,"rsi_14":56.66,"sma_20":6521.5,"sma_60":6262.5,"sma_120":6071.92},{"date":"2025-10-27","open":6243,"high":6320,"low":6148,"close":6272,"volume":133660,"rsi_14":54.33,"sma_20":6536.5,"sma_60":6269.0,"sma_120":6080.17},{"date":"2025-10-28","open":6243,"high":6597,"low":6195,"close":6587,"volume":175689,"rsi_14":56.53,"sma_20":6571.5,"sma_60":6280.67,"sma_120":6090.92},{"date":"2025-10-29","open":6511,"high":6520,"low":6339,"close":6377,"volume":111168,"rsi_14":51.66,"sma_20":6599.5,"sma_60":6289.17,"sma_120":6099.67},{"date":"2025-10-30","open":6501,"high":6635,"low":6128,"close":6128,"volume":138084,"rsi_14":49.47,"sma_20":6616.0,"sma_60":6292.17,"sma_120":6106.25},{"date":"2025-10-31","open":6243,"high":6243,"low":6033,"close":6062,"volume":56321,"rsi_14":45.6,"sma_20":6634.0,"sma_60":6292.5,"sma_120":6113.58},{"date":"2025-11-03","open":6062,"high":6138,"low":5918,"close":5928,"volume":108646,"rsi_14":33.12,"sma_20":6643.5,"sma_60":6295.0,"sma_120":6118.75},{"date":"2025-11-04","open":5918,"high":5985,"low":5794,"close":5861,"volume":80590,"rsi_14":26.01,"sma_20":6636.5,"sma_60":6296.33,"sma_120":6123.25},{"date":"2025-11-05","open":5870,"high":5870,"low":5526,"close":5631,"volume":112443,"rsi_14":33.92,"sma_20":6609.5,"sma_60":6293.33,"sma_120":6125.5},{"date":"2025-11-06","open":5717,"high":5784,"low":5545,"close":5631,"volume":50477,"rsi_14":31.82,"sma_20":6576.5,"sma_60":6289.5,"sma_120":6127.75},{"date":"2025-11-07","open":5612,"high":5612,"low":5402,"close":5411,"volume":106460,"rsi_14":30.04,"sma_20":6537.0,"sma_60":6281.33,"sma_120":6128.08},{"date":"2025-11-10","open":5450,"high":5545,"low":5392,"close":5545,"volume":35641,"rsi_14":25.23,"sma_20":6494.0,"sma_60":6275.17,"sma_120":6128.5},{"date":"2025-11-11","open":5564,"high":5622,"low":5469,"close":5469,"volume":47779,"rsi_14":26.44,"sma_20":6416.5,"sma_60":6268.5,"sma_120":6128.75},{"date":"2025-11-12","open":5545,"high":5631,"low":5478,"close":5574,"volume":28507,"rsi_14":30.7,"sma_20":6330.5,"sma_60":6263.67,"sma_120":6129.67},{"date":"2025-11-13","open":5612,"high":5698,"low":5507,"close":5698,"volume":34474,"rsi_14":37.62,"sma_20":6297.5,"sma_60":6260.83,"sma_120":6132.08},{"date":"2025-11-14","open":5612,"high":5832,"low":5545,"close":5784,"volume":70835,"rsi_14":37.91,"sma_20":6265.5,"sma_60":6259.0,"sma_120":6135.17},{"date":"2025-11-17","open":5794,"high":5823,"low":5660,"close":5717,"volume":43840,"rsi_14":25.41,"sma_20":6235.0,"sma_60":6258.67,"sma_120":6137.83},{"date":"2025-11-18","open":5670,"high":5746,"low":5497,"close":5526,"volume":29945,"rsi_14":25.68,"sma_20":6180.0,"sma_60":6257.17,"sma_120":6138.83},{"date":"2025-11-19","open":5583,"high":5612,"low":5364,"close":5564,"volume":29637,"rsi_14":31.68,"sma_20":6136.0,"sma_60":6257.0,"sma_120":6140.08},{"date":"2025-11-20","open":5660,"high":5765,"low":5593,"close":5660,"volume":48478,"rsi_14":37.2,"sma_20":6099.0,"sma_60":6257.83,"sma_120":6142.0},{"date":"2025-11-21","open":5564,"high":5593,"low":5450,"close":5526,"volume":56919,"rsi_14":37.2,"sma_20":6064.0,"sma_60":6254.33,"sma_120":6143.33},{"date":"2025-11-24","open":5564,"high":5564,"low":5402,"close":5431,"volume":59310,"rsi_14":36.53,"sma_20":6020.0,"sma_60":6247.33,"sma_120":6143.25},{"date":"2025-11-25","open":5478,"high":6884,"low":5478,"close":6071,"volume":5706962,"rsi_14":60.95,"sma_20":5993.0,"sma_60":6252.67,"sma_120":6147.92},{"date":"2025-11-26","open":6004,"high":6186,"low":5928,"close":5985,"volume":385332,"rsi_14":58.45,"sma_20":5972.5,"sma_60":6255.83,"sma_120":6152.08},{"date":"2025-11-27","open":5966,"high":6128,"low":5918,"close":5985,"volume":229128,"rsi_14":65.31,"sma_20":5965.0,"sma_60":6259.5,"sma_120":6156.5},{"date":"2025-11-28","open":5956,"high":6195,"low":5928,"close":6090,"volume":188199,"rsi_14":64.77,"sma_20":5966.5,"sma_60":6262.17,"sma_120":6160.75},{"date":"2025-12-01","open":6119,"high":6348,"low":6119,"close":6253,"volume":165793,"rsi_14":70.3,"sma_20":5983.5,"sma_60":6270.67,"sma_120":6166.67},{"date":"2025-12-02","open":6310,"high":6406,"low":6214,"close":6358,"volume":120496,"rsi_14":70.3,"sma_20":6009.5,"sma_60":6280.67,"sma_120":6173.0},{"date":"2025-12-03","open":6310,"high":6406,"low":6301,"close":6387,"volume":66584,"rsi_14":68.75,"sma_20":6049.0,"sma_60":6291.0,"sma_120":6179.25},{"date":"2025-12-04","open":6434,"high":6454,"low":6301,"close":6396,"volume":74196,"rsi_14":67.39,"sma_20":6089.0,"sma_60":6300.83,"sma_120":6185.17},{"date":"2025-12-05","open":6387,"high":6463,"low":6281,"close":6444,"volume":89635,"rsi_14":70.88,"sma_20":6143.0,"sma_60":6312.0,"sma_120":6191.67},{"date":"2025-12-08","open":6444,"high":6444,"low":6301,"close":6339,"volume":82067,"rsi_14":74.57,"sma_20":6184.5,"sma_60":6321.83,"sma_120":6199.33},{"date":"2025-12-09","open":6339,"high":6358,"low":6167,"close":6320,"volume":62439,"rsi_14":73.1,"sma_20":6229.0,"sma_60":6331.17,"sma_120":6206.17},{"date":"2025-12-10","open":6281,"high":6291,"low":6195,"close":6224,"volume":33362,"rsi_14":67.25,"sma_20":6263.0,"sma_60":6337.83,"sma_120":6211.33},{"date":"2025-12-11","open":6195,"high":6291,"low":6176,"close":6214,"volume":43012,"rsi_14":72.78,"sma_20":6290.0,"sma_60":6341.0,"sma_120":6215.0},{"date":"2025-12-12","open":6234,"high":6396,"low":6195,"close":6358,"volume":61377,"rsi_14":79.75,"sma_20":6320.0,"sma_60":6345.33,"sma_120":6220.58},{"date":"2025-12-15","open":6262,"high":6406,"low":6243,"close":6291,"volume":37424,"rsi_14":61.17,"sma_20":6350.0,"sma_60":6349.0,"sma_120":6223.83},{"date":"2025-12-16","open":6339,"high":6339,"low":6023,"close":6234,"volume":57134,"rsi_14":63.0,"sma_20":6387.0,"sma_60":6353.17,"sma_120":6228.0},{"date":"2025-12-17","open":6234,"high":6253,"low":6081,"close":6138,"volume":46610,"rsi_14":57.27,"sma_20":6417.0,"sma_60":6352.33,"sma_120":6229.75},{"date":"2025-12-18","open":6138,"high":6167,"low":6023,"close":6052,"volume":23053,"rsi_14":48.15,"sma_20":6437.5,"sma_60":6350.5,"sma_120":6231.42},{"date":"2025-12-19","open":6062,"high":6138,"low":5985,"close":6052,"volume":26929,"rsi_14":38.46,"sma_20":6465.0,"sma_60":6350.17,"sma_120":6234.5},{"date":"2025-12-22","open":6109,"high":6320,"low":6071,"close":6281,"volume":38239,"rsi_14":46.15,"sma_20":6509.5,"sma_60":6355.33,"sma_120":6240.25},{"date":"2025-12-23","open":6281,"high":6320,"low":6023,"close":6195,"volume":33246,"rsi_14":40.91,"sma_20":6516.0,"sma_60":6360.17,"sma_120":6245.58},{"date":"2025-12-24","open":6214,"high":6492,"low":6033,"close":6406,"volume":120949,"rsi_14":50.38,"sma_20":6538.0,"sma_60":6370.0,"sma_120":6250.33},{"date":"2025-12-26","open":6415,"high":6721,"low":6406,"close":6530,"volume":179237,"rsi_14":53.24,"sma_20":6566.5,"sma_60":6382.5,"sma_120":6256.33},{"date":"2025-12-29","open":6800,"high":7000,"low":6800,"close":6900,"volume":115401,"rsi_14":60.0,"sma_20":6593.0,"sma_60":6397.83,"sma_120":6262.42},{"date":"2025-12-30","open":6910,"high":6930,"low":6750,"close":6880,"volume":42779,"rsi_14":60.0,"sma_20":6610.0,"sma_60":6412.33,"sma_120":6269.75},{"date":"2026-01-02","open":6880,"high":7080,"low":6870,"close":6880,"volume":79194,"rsi_14":64.8,"sma_20":6621.5,"sma_60":6422.5,"sma_120":6276.5},{"date":"2026-01-05","open":6880,"high":6880,"low":6720,"close":6730,"volume":83319,"rsi_14":58.27,"sma_20":6624.0,"sma_60":6427.5,"sma_120":6282.0},{"date":"2026-01-06","open":6800,"high":6920,"low":6630,"close":6680,"volume":30509,"rsi_14":51.16,"sma_20":6623.5,"sma_60":6429.67,"sma_120":6286.92},{"date":"2026-01-07","open":6630,"high":6720,"low":6500,"close":6530,"volume":78966,"rsi_14":48.18,"sma_20":6613.0,"sma_60":6431.0,"sma_120":6290.08},{"date":"2026-01-08","open":6530,"high":6530,"low":6350,"close":6350,"volume":72189,"rsi_14":44.3,"sma_20":6599.0,"sma_60":6425.83,"sma_120":6291.42},{"date":"2026-01-09","open":6400,"high":6860,"low":6370,"close":6860,"volume":78535,"rsi_14":61.58,"sma_20":6611.5,"sma_60":6419.0,"sma_120":6297.0},{"date":"2026-01-12","open":6860,"high":7110,"low":6650,"close":6720,"volume":117796,"rsi_14":60.0,"sma_20":6622.0,"sma_60":6405.17,"sma_120":6301.67},{"date":"2026-01-13","open":6760,"high":6820,"low":6710,"close":6780,"volume":38657,"rsi_14":61.19,"sma_20":6636.0,"sma_60":6407.83,"sma_120":6307.67},{"date":"2026-01-14","open":6830,"high":6930,"low":6460,"close":6650,"volume":52730,"rsi_14":52.11,"sma_20":6636.0,"sma_60":6407.17,"sma_120":6312.42},{"date":"2026-01-15","open":6730,"high":6850,"low":6620,"close":6700,"volume":35728,"rsi_14":55.91,"sma_20":6642.0,"sma_60":6409.0,"sma_120":6317.42},{"date":"2026-01-16","open":6700,"high":6910,"low":6670,"close":6710,"volume":91151,"rsi_14":46.05,"sma_20":6666.0,"sma_60":6406.33,"sma_120":6322.33},{"date":"2026-01-19","open":6730,"high":6860,"low":6680,"close":6780,"volume":84958,"rsi_14":46.05,"sma_20":6688.5,"sma_60":6408.33,"sma_120":6328.17},{"date":"2026-01-20","open":6780,"high":7110,"low":6550,"close":6970,"volume":161316,"rsi_14":52.66,"sma_20":6720.5,"sma_60":6416.5,"sma_120":6334.58},{"date":"2026-01-21","open":6880,"high":7060,"low":6780,"close":6950,"volume":76971,"rsi_14":52.05,"sma_20":6739.5,"sma_60":6423.0,"sma_120":6341.5},{"date":"2026-01-22","open":6960,"high":7110,"low":6820,"close":7050,"volume":138050,"rsi_14":59.64,"sma_20":6768.0,"sma_60":6425.67,"sma_120":6348.83},{"date":"2026-01-23","open":7090,"high":7100,"low":6850,"close":6990,"volume":100746,"rsi_14":59.28,"sma_20":6782.5,"sma_60":6431.0,"sma_120":6355.5},{"date":"2026-01-26","open":6990,"high":7130,"low":6930,"close":7090,"volume":70752,"rsi_14":67.28,"sma_20":6795.5,"sma_60":6442.33,"sma_120":6363.25},{"date":"2026-01-27","open":7090,"high":7090,"low":6850,"close":6950,"volume":86174,"rsi_14":68.99,"sma_20":6798.0,"sma_60":6452.5,"sma_120":6369.25},{"date":"2026-01-28","open":6950,"high":7010,"low":6820,"close":6870,"volume":102023,"rsi_14":50.43,"sma_20":6797.5,"sma_60":6463.67,"sma_120":6373.83},{"date":"2026-01-29","open":6870,"high":6900,"low":6700,"close":6830,"volume":91009,"rsi_14":55.24,"sma_20":6795.0,"sma_60":6475.33,"sma_120":6380.33},{"date":"2026-01-30","open":6810,"high":6860,"low":6580,"close":6660,"volume":91351,"rsi_14":44.83,"sma_20":6791.5,"sma_60":6488.17,"sma_120":6385.42},{"date":"2026-02-02","open":6570,"high":6720,"low":6400,"close":6490,"volume":92940,"rsi_14":43.33,"sma_20":6782.0,"sma_60":6498.17,"sma_120":6388.92},{"date":"2026-02-03","open":6550,"high":6660,"low":6490,"close":6630,"volume":68288,"rsi_14":47.29,"sma_20":6787.0,"sma_60":6514.33,"sma_120":6393.17},{"date":"2026-02-04","open":6630,"high":6900,"low":6570,"close":6880,"volume":78138,"rsi_14":55.56,"sma_20":6813.5,"sma_60":6517.17,"sma_120":6399.25},{"date":"2026-02-05","open":6880,"high":6920,"low":6640,"close":6640,"volume":57129,"rsi_14":48.02,"sma_20":6802.5,"sma_60":6531.17,"sma_120":6403.17},{"date":"2026-02-06","open":6630,"high":6700,"low":6230,"close":6480,"volume":79790,"rsi_14":41.94,"sma_20":6790.5,"sma_60":6543.83,"sma_120":6406.17},{"date":"2026-02-09","open":6530,"high":6720,"low":6530,"close":6710,"volume":43481,"rsi_14":43.16,"sma_20":6787.0,"sma_60":6558.5,"sma_120":6411.08},{"date":"2026-02-10","open":6700,"high":6790,"low":6670,"close":6710,"volume":43488,"rsi_14":43.62,"sma_20":6790.0,"sma_60":6571.0,"sma_120":6415.92},{"date":"2026-02-11","open":6710,"high":6840,"low":6670,"close":6840,"volume":41960,"rsi_14":44.5,"sma_20":6797.0,"sma_60":6584.17,"sma_120":6421.58},{"date":"2026-02-12","open":6840,"high":6900,"low":6720,"close":6890,"volume":38118,"rsi_14":47.37,"sma_20":6806.0,"sma_60":6599.33,"sma_120":6429.0},{"date":"2026-02-13","open":6880,"high":6890,"low":6710,"close":6750,"volume":36428,"rsi_14":41.24,"sma_20":6808.0,"sma_60":6615.5,"sma_120":6436.33},{"date":"2026-02-19","open":6760,"high":7080,"low":6760,"close":7070,"volume":122090,"rsi_14":52.83,"sma_20":6822.5,"sma_60":6636.33,"sma_120":6446.67},{"date":"2026-02-20","open":7070,"high":7090,"low":6940,"close":7000,"volume":63385,"rsi_14":53.08,"sma_20":6824.0,"sma_60":6654.33,"sma_120":6456.08},{"date":"2026-02-23","open":7000,"high":7170,"low":6940,"close":7030,"volume":86828,"rsi_14":54.76,"sma_20":6828.0,"sma_60":6675.17,"sma_120":6464.75},{"date":"2026-02-24","open":7030,"high":7030,"low":6830,"close":6960,"volume":40655,"rsi_14":57.5,"sma_20":6823.5,"sma_60":6696.5,"sma_120":6471.92},{"date":"2026-02-25","open":6970,"high":7110,"low":6920,"close":6940,"volume":99376,"rsi_14":62.16,"sma_20":6821.0,"sma_60":6706.33,"sma_120":6479.5},{"date":"2026-02-26","open":7010,"high":7130,"low":6810,"close":6940,"volume":115555,"rsi_14":59.06,"sma_20":6809.5,"sma_60":6805.0,"sma_120":6596.42},{"date":"2026-02-27","open":6940,"high":6940,"low":6710,"close":6860,"volume":82593,"rsi_14":49.35,"sma_20":6809.0,"sma_60":6727.67,"sma_120":6493.58},{"date":"2026-03-03","open":6840,"high":6840,"low":6510,"close":6510,"volume":99243,"rsi_14":46.06,"sma_20":6791.0,"sma_60":6730.0,"sma_120":6496.08},{"date":"2026-03-04","open":6320,"high":6490,"low":5710,"close":5770,"volume":209262,"rsi_14":34.08,"sma_20":6738.0,"sma_60":6717.17,"sma_120":6493.92},{"date":"2026-03-05","open":6070,"high":6360,"low":6020,"close":6360,"volume":43751,"rsi_14":43.24,"sma_20":6723.0,"sma_60":6712.33,"sma_120":6496.5},{"date":"2026-03-06","open":6360,"high":6440,"low":6200,"close":6430,"volume":69277,"rsi_14":44.74,"sma_20":6720.0,"sma_60":6708.17,"sma_120":6499.58},{"date":"2026-03-09","open":6210,"high":6210,"low":5960,"close":6060,"volume":67047,"rsi_14":36.55,"sma_20":6691.5,"sma_60":6697.67,"sma_120":6499.25},{"date":"2026-03-10","open":6230,"high":6340,"low":6200,"close":6300,"volume":22165,"rsi_14":40.45,"sma_20":6662.5,"sma_60":6690.33,"sma_120":6501.17},{"date":"2026-03-11","open":6390,"high":6550,"low":6330,"close":6490,"volume":49571,"rsi_14":45.86,"sma_20":6655.0,"sma_60":6688.0,"sma_120":6504.92},{"date":"2026-03-12","open":6570,"high":6570,"low":6410,"close":6490,"volume":19789,"rsi_14":39.72,"sma_20":6655.5,"sma_60":6686.0,"sma_120":6508.58},{"date":"2026-03-13","open":6490,"high":6500,"low":6330,"close":6350,"volume":19910,"rsi_14":38.75,"sma_20":6637.5,"sma_60":6683.33,"sma_120":6510.58},{"date":"2026-03-16","open":6300,"high":6350,"low":6240,"close":6260,"volume":20140,"rsi_14":36.95,"sma_20":6615.0,"sma_60":6731.33,"sma_120":6640.33},{"date":"2026-03-17","open":6310,"high":6340,"low":6260,"close":6330,"volume":25708,"rsi_14":39.32,"sma_20":6589.5,"sma_60":6674.0,"sma_120":6509.67},{"date":"2026-03-18","open":6340,"high":6400,"low":6250,"close":6340,"volume":46330,"rsi_14":39.8,"sma_20":6562.0,"sma_60":6670.0,"sma_120":6509.5},{"date":"2026-03-19","open":6210,"high":6290,"low":5910,"close":6120,"volume":55341,"rsi_14":37.03,"sma_20":6530.5,"sma_60":6663.33,"sma_120":6508.25},{"date":"2026-03-20","open":6150,"high":6380,"low":6080,"close":6330,"volume":41194,"rsi_14":41.95,"sma_20":6493.5,"sma_60":6661.83,"sma_120":6507.08},{"date":"2026-03-23","open":6170,"high":6220,"low":6020,"close":6050,"volume":39073,"rsi_14":42.86,"sma_20":6446.0,"sma_60":6657.17,"sma_120":6503.83},{"date":"2026-03-24","open":6110,"high":6250,"low":6080,"close":6250,"volume":30670,"rsi_14":58.96,"sma_20":6407.0,"sma_60":6655.83,"sma_120":6503.0},{"date":"2026-03-25","open":6250,"high":6290,"low":6190,"close":6250,"volume":24329,"rsi_14":47.37,"sma_20":6371.5,"sma_60":6650.5,"sma_120":6502.92},{"date":"2026-03-26","open":6280,"high":6280,"low":6050,"close":6150,"volume":24395,"rsi_14":43.4,"sma_20":6332.0,"sma_60":6645.0,"sma_120":6502.58},{"date":"2026-03-27","open":6080,"high":6180,"low":5960,"close":6150,"volume":20896,"rsi_14":52.57,"sma_20":6292.5,"sma_60":6635.83,"sma_120":6502.92},{"date":"2026-03-30","open":6140,"high":6140,"low":5900,"close":6050,"volume":23938,"rsi_14":42.24,"sma_20":6252.0,"sma_60":6622.83,"sma_120":6502.67},{"date":"2026-03-31","open":6030,"high":6250,"low":5900,"close":5910,"volume":58148,"rsi_14":31.41,"sma_20":6222.0,"sma_60":6606.33,"sma_120":6502.08},{"date":"2026-04-01","open":6050,"high":6220,"low":6040,"close":6210,"volume":29614,"rsi_14":42.47,"sma_20":6244.0,"sma_60":6595.17,"sma_120":6503.75},{"date":"2026-04-02","open":6260,"high":6260,"low":5870,"close":5910,"volume":39515,"rsi_14":39.11,"sma_20":6221.5,"sma_60":6579.0,"sma_120":6500.75},{"date":"2026-04-03","open":6080,"high":6080,"low":5940,"close":5990,"volume":14858,"rsi_14":43.28,"sma_20":6199.5,"sma_60":6566.67,"sma_120":6497.08},{"date":"2026-04-06","open":6000,"high":6020,"low":5900,"close":5970,"volume":19395,"rsi_14":40.82,"sma_20":6195.0,"sma_60":6554.83,"sma_120":6492.25},{"date":"2026-04-07","open":5990,"high":6050,"low":5900,"close":5940,"volume":34388,"rsi_14":39.9,"sma_20":6177.0,"sma_60":6545.0,"sma_120":6488.0},{"date":"2026-04-08","open":6020,"high":6180,"low":6020,"close":6160,"volume":18789,"rsi_14":51.01,"sma_20":6160.5,"sma_60":6541.83,"sma_120":6483.83},{"date":"2026-04-09","open":6100,"high":6130,"low":6020,"close":6100,"volume":25433,"rsi_14":43.72,"sma_20":6141.0,"sma_60":6529.17,"sma_120":6474.08},{"date":"2026-04-10","open":6130,"high":6250,"low":6110,"close":6230,"volume":37714,"rsi_14":55.36,"sma_20":6135.0,"sma_60":6521.0,"sma_120":6463.08},{"date":"2026-04-13","open":6210,"high":6250,"low":6140,"close":6230,"volume":23628,"rsi_14":49.32,"sma_20":6133.5,"sma_60":6511.83,"sma_120":6459.83},{"date":"2026-04-14","open":6250,"high":6380,"low":6250,"close":6330,"volume":25151,"rsi_14":52.53,"sma_20":6133.5,"sma_60":6506.5,"sma_120":6456.83},{"date":"2026-04-15","open":6400,"high":6460,"low":6350,"close":6450,"volume":69083,"rsi_14":59.38,"sma_20":6139.0,"sma_60":6502.33,"sma_120":6455.67},{"date":"2026-04-16","open":6450,"high":6610,"low":6420,"close":6600,"volume":55639,"rsi_14":62.86,"sma_20":6163.0,"sma_60":6500.5,"sma_120":6453.33},{"date":"2026-04-17","open":6570,"high":6610,"low":6500,"close":6580,"volume":40458,"rsi_14":65.87,"sma_20":6175.5,"sma_60":6497.17,"sma_120":6452.33},{"date":"2026-04-20","open":6600,"high":6620,"low":6500,"close":6580,"volume":26407,"rsi_14":71.9,"sma_20":6202.0,"sma_60":6490.67,"sma_120":6451.67},{"date":"2026-04-21","open":6620,"high":6730,"low":6550,"close":6730,"volume":48526,"rsi_14":68.84,"sma_20":6226.0,"sma_60":6487.0,"sma_120":6453.75},{"date":"2026-04-22","open":6720,"high":6720,"low":6600,"close":6700,"volume":33994,"rsi_14":85.59,"sma_20":6248.5,"sma_60":6481.17,"sma_120":6454.92},{"date":"2026-04-23","open":6760,"high":6780,"low":6570,"close":6660,"volume":40894,"rsi_14":81.31,"sma_20":6274.0,"sma_60":6475.67,"sma_120":6453.0},{"date":"2026-04-24","open":6680,"high":6730,"low":6610,"close":6660,"volume":31946,"rsi_14":82.86,"sma_20":6299.5,"sma_60":6468.5,"sma_120":6452.92},{"date":"2026-04-27","open":6730,"high":6750,"low":6660,"close":6690,"volume":34819,"rsi_14":85.71,"sma_20":6331.5,"sma_60":6464.17,"sma_120":6455.25},{"date":"2026-04-28","open":6770,"high":6860,"low":6700,"close":6830,"volume":66952,"rsi_14":84.54,"sma_20":6377.5,"sma_60":6463.5,"sma_120":6459.33},{"date":"2026-04-29","open":6840,"high":6960,"low":6740,"close":6920,"volume":65264,"rsi_14":91.0,"sma_20":6413.0,"sma_60":6465.0,"sma_120":6598.67},{"date":"2026-04-30","open":6970,"high":7110,"low":6790,"close":6850,"volume":89305,"rsi_14":80.95,"sma_20":6541.5,"sma_60":6235.67,"sma_120":6327.83},{"date":"2026-05-04","open":6850,"high":6980,"low":6720,"close":6800,"volume":59042,"rsi_14":78.79,"sma_20":6500.5,"sma_60":6473.33,"sma_120":6478.92},{"date":"2026-05-06","open":6800,"high":6800,"low":6580,"close":6670,"volume":74270,"rsi_14":66.67,"sma_20":6535.5,"sma_60":6474.0,"sma_120":6485.42},{"date":"2026-05-07","open":6670,"high":6700,"low":6560,"close":6600,"volume":46557,"rsi_14":57.73,"sma_20":6568.5,"sma_60":6469.33,"sma_120":6493.25},{"date":"2026-05-08","open":6550,"high":6760,"low":6540,"close":6700,"volume":41535,"rsi_14":55.43,"sma_20":6595.5,"sma_60":6470.33,"sma_120":6500.75},{"date":"2026-05-11","open":6700,"high":6980,"low":6500,"close":6650,"volume":138814,"rsi_14":53.68,"sma_20":6623.0,"sma_60":6473.17,"sma_120":6508.5},{"date":"2026-05-12","open":6670,"high":6680,"low":6370,"close":6430,"volume":89786,"rsi_14":43.59,"sma_20":6633.0,"sma_60":6468.5,"sma_120":6513.5},{"date":"2026-05-13","open":6430,"high":6650,"low":6350,"close":6500,"volume":38402,"rsi_14":39.45,"sma_20":6646.5,"sma_60":6465.0,"sma_120":6518.0},{"date":"2026-05-14","open":6500,"high":6580,"low":6380,"close":6430,"volume":30522,"rsi_14":38.05,"sma_20":6651.5,"sma_60":6458.17,"sma_120":6521.17},{"date":"2026-05-15","open":6480,"high":6500,"low":6200,"close":6250,"volume":56043,"rsi_14":33.86,"sma_20":6641.5,"sma_60":6447.5,"sma_120":6523.42},{"date":"2026-05-18","open":6430,"high":7500,"low":6150,"close":7200,"volume":3105503,"rsi_14":62.16,"sma_20":6671.5,"sma_60":6455.0,"sma_120":6535.25},{"date":"2026-05-19","open":6900,"high":7190,"low":6700,"close":6800,"volume":439604,"rsi_14":52.12,"sma_20":6682.5,"sma_60":6450.5,"sma_120":6543.42},{"date":"2026-05-20","open":6780,"high":6950,"low":6440,"close":6810,"volume":284034,"rsi_14":49.59,"sma_20":6694.0,"sma_60":6447.33,"sma_120":6550.83},{"date":"2026-05-21","open":6950,"high":7500,"low":6810,"close":7330,"volume":490640,"rsi_14":57.09,"sma_20":6724.0,"sma_60":6452.33,"sma_120":6563.75},{"date":"2026-05-22","open":7490,"high":7610,"low":7240,"close":7400,"volume":366632,"rsi_14":59.52,"sma_20":6759.0,"sma_60":6459.67,"sma_120":6578.08},{"date":"2026-05-26","open":7490,"high":7570,"low":7010,"close":7080,"volume":191131,"rsi_14":54.43,"sma_20":6780.0,"sma_60":6462.0,"sma_120":6584.17},{"date":"2026-05-27","open":7160,"high":7160,"low":6660,"close":6730,"volume":147669,"rsi_14":50.89,"sma_20":6783.5,"sma_60":6458.5,"sma_120":6588.08},{"date":"2026-05-28","open":6730,"high":6730,"low":6200,"close":6400,"volume":138350,"rsi_14":47.25,"sma_20":6769.0,"sma_60":6450.83,"sma_120":6589.25},{"date":"2026-05-29","open":6420,"high":6430,"low":5960,"close":5960,"volume":163167,"rsi_14":40.7,"sma_20":6725.5,"sma_60":6441.67,"sma_120":6585.83},{"date":"2026-06-01","open":6110,"high":6180,"low":5770,"close":5820,"volume":98387,"rsi_14":39.8,"sma_20":6670.5,"sma_60":6442.5,"sma_120":6579.83},{"date":"2026-06-02","open":5820,"high":5940,"low":5550,"close":5680,"volume":100627,"rsi_14":40.6,"sma_20":6612.0,"sma_60":6431.17,"sma_120":6571.75},{"date":"2026-06-04","open":5690,"high":5810,"low":5540,"close":5570,"volume":96547,"rsi_14":38.46,"sma_20":6550.5,"sma_60":6416.83,"sma_120":6562.5},{"date":"2026-06-05","open":5630,"high":5630,"low":5400,"close":5510,"volume":68706,"rsi_14":38.56,"sma_20":6492.5,"sma_60":6407.67,"sma_120":6552.67},{"date":"2026-06-08","open":5230,"high":5360,"low":5100,"close":5100,"volume":59659,"rsi_14":36.47,"sma_20":6417.5,"sma_60":6387.67,"sma_120":6539.0},{"date":"2026-06-09","open":5220,"high":5440,"low":5190,"close":5350,"volume":40113,"rsi_14":23.94,"sma_20":6350.0,"sma_60":6368.67,"sma_120":6528.33},{"date":"2026-06-10","open":5350,"high":5450,"low":5100,"close":5200,"volume":63155,"rsi_14":25.76,"sma_20":6277.5,"sma_60":6347.17,"sma_120":6516.58},{"date":"2026-06-11","open":5280,"high":5280,"low":5100,"close":5260,"volume":63899,"rsi_14":26.87,"sma_20":6219.0,"sma_60":6329.0,"sma_120":6506.17},{"date":"2026-06-12","open":5290,"high":5460,"low":5290,"close":5340,"volume":53564,"rsi_14":15.81,"sma_20":6161.0,"sma_60":6313.67,"sma_120":6496.5},{"date":"2026-06-15","open":5460,"high":5540,"low":5390,"close":5440,"volume":39794,"rsi_14":16.67,"sma_20":6111.5,"sma_60":6298.83,"sma_120":6486.42},{"date":"2026-06-16","open":5500,"high":5590,"low":5440,"close":5570,"volume":38777,"rsi_14":22.55,"sma_20":6077.5,"sma_60":6286.0,"sma_120":6478.0},{"date":"2026-06-17","open":5550,"high":5600,"low":5460,"close":5530,"volume":44004,"rsi_14":50.82,"sma_20":5557.5,"sma_60":6213.5,"sma_120":6424.67},{"date":"2026-06-18","open":5530,"high":5540,"low":5310,"close":5330,"volume":55826,"rsi_14":26.84,"sma_20":5920.5,"sma_60":6259.5,"sma_120":6460.67},{"date":"2026-06-19","open":5290,"high":5330,"low":5030,"close":5160,"volume":58045,"rsi_14":30.39,"sma_20":5838.0,"sma_60":6244.67,"sma_120":6450.92},{"date":"2026-06-22","open":5160,"high":5160,"low":4965,"close":5000,"volume":43099,"rsi_14":30.1,"sma_20":5721.5,"sma_60":6223.83,"sma_120":6439.83},{"date":"2026-06-23","open":4850,"high":5070,"low":4680,"close":4695,"volume":111032,"rsi_14":27.87,"sma_20":5586.25,"sma_60":6197.92,"sma_120":6424.21},{"date":"2026-06-24","open":4700,"high":4800,"low":4650,"close":4770,"volume":32717,"rsi_14":31.74,"sma_20":5470.75,"sma_60":6174.92,"sma_120":6409.96},{"date":"2026-06-25","open":4745,"high":4845,"low":4655,"close":4685,"volume":47741,"rsi_14":31.38,"sma_20":5368.5,"sma_60":6150.5,"sma_120":6393.17},{"date":"2026-06-26","open":4685,"high":4770,"low":4450,"close":4580,"volume":60059,"rsi_14":36.39,"sma_20":5277.5,"sma_60":6126.0,"sma_120":6374.42},{"date":"2026-06-29","open":4580,"high":4865,"low":4580,"close":4850,"volume":24230,"rsi_14":37.05,"sma_20":5222.0,"sma_60":6108.33,"sma_120":6357.33},{"date":"2026-06-30","open":4720,"high":4860,"low":4690,"close":4720,"volume":35093,"rsi_14":37.43,"sma_20":5167.0,"sma_60":6083.5,"sma_120":6339.33},{"date":"2026-07-01","open":4720,"high":4825,"low":4695,"close":4770,"volume":26051,"rsi_14":37.11,"sma_20":5121.5,"sma_60":6064.5,"sma_120":6321.75},{"date":"2026-07-02","open":4725,"high":4775,"low":4455,"close":4460,"volume":58362,"rsi_14":29.34,"sma_20":5066.0,"sma_60":6039.0,"sma_120":6302.83},{"date":"2026-07-03","open":4430,"high":4590,"low":4350,"close":4560,"volume":31256,"rsi_14":29.34,"sma_20":5018.5,"sma_60":6015.5,"sma_120":6285.17},{"date":"2026-07-06","open":4610,"high":4675,"low":4515,"close":4605,"volume":20220,"rsi_14":26.41,"sma_20":4993.75,"sma_60":5993.25,"sma_120":6269.12},{"date":"2026-07-07","open":4575,"high":4625,"low":4405,"close":4485,"volume":33938,"rsi_14":25.41,"sma_20":4950.5,"sma_60":5965.33,"sma_120":6253.58},{"date":"2026-07-08","open":4420,"high":4560,"low":4345,"close":4400,"volume":33484,"rsi_14":26.87,"sma_20":4910.5,"sma_60":5937.0,"sma_120":6233.08},{"date":"2026-07-09","open":4400,"high":4525,"low":4345,"close":4475,"volume":54705,"rsi_14":32.11,"sma_20":4871.25,"sma_60":5907.75,"sma_120":6214.38},{"date":"2026-07-10","open":4475,"high":4670,"low":4400,"close":4560,"volume":22224,"rsi_14":38.04,"sma_20":4832.25,"sma_60":5879.92,"sma_120":6195.88},{"date":"2026-07-13","open":4600,"high":4700,"low":4405,"close":4480,"volume":34418,"rsi_14":43.34,"sma_20":4784.25,"sma_60":5849.08,"sma_120":6177.79},{"date":"2026-07-14","open":4470,"high":4535,"low":4355,"close":4470,"volume":90535,"rsi_14":40.32,"sma_20":4729.25,"sma_60":5816.08,"sma_120":6159.21},{"date":"2026-07-15","open":4470,"high":4625,"low":4470,"close":4620,"volume":20431,"rsi_14":47.99,"sma_20":4683.75,"sma_60":5783.08,"sma_120":6141.79},{"date":"2026-07-16","open":4600,"high":4655,"low":4525,"close":4625,"volume":14935,"rsi_14":51.49,"sma_20":4648.5,"sma_60":5750.5,"sma_120":6123.83},{"date":"2026-07-20","open":4615,"high":4615,"low":4410,"close":4420,"volume":18364,"rsi_14":35.17,"sma_20":4611.5,"sma_60":5714.5,"sma_120":6102.58},{"date":"2026-07-21","open":4335,"high":4435,"low":4325,"close":4370,"volume":22786,"rsi_14":37.23,"sma_20":4580.0,"sma_60":5675.17,"sma_120":6081.08},{"date":"2026-07-22","open":4395,"high":4545,"low":4390,"close":4480,"volume":15764,"rsi_14":39.86,"sma_20":4569.25,"sma_60":5638.17,"sma_120":6059.67},{"date":"2026-07-23","open":4480,"high":4660,"low":4470,"close":4625,"volume":29288,"rsi_14":56.52,"sma_20":4562.0,"sma_60":5604.25,"sma_120":6039.96},{"date":"2026-07-24","open":4550,"high":4630,"low":4425,"close":4460,"volume":17516,"rsi_14":46.24,"sma_20":4550.75,"sma_60":5567.58,"sma_120":6018.04},{"date":"2026-07-27","open":4460,"high":4565,"low":4435,"close":4470,"volume":9597,"rsi_14":44.79,"sma_20":4545.25,"sma_60":5530.58,"sma_120":5997.38},{"date":"2026-07-28","open":4470,"high":4470,"low":4300,"close":4320,"volume":37455,"rsi_14":43.77,"sma_20":4518.75,"sma_60":5488.75,"sma_120":5976.12},{"date":"2026-07-29","open":4320,"high":4415,"low":4130,"close":4200,"volume":54755,"rsi_14":42.65,"sma_20":4492.75,"sma_60":5443.42,"sma_120":5954.21},{"date":"2026-07-30","open":4015,"high":4415,"low":4015,"close":4300,"volume":23912,"rsi_14":43.68,"sma_20":4469.25,"sma_60":5400.92,"sma_120":5934.54},{"date":"2026-07-31","open":4320,"high":4430,"low":4260,"close":4395,"volume":36953,"rsi_14":44.09,"sma_20":4466.0,"sma_60":5360.83,"sma_120":5917.08},{"date":"2026-08-03","open":4380,"high":4490,"low":4305,"close":4445,"volume":7548,"rsi_14":48.72,"sma_20":4460.25,"sma_60":5323.75,"sma_120":5898.88},{"date":"2026-08-04","open":4405,"high":4525,"low":4405,"close":4515,"volume":21857,"rsi_14":51.58,"sma_20":4455.75,"sma_60":5289.0,"sma_120":5879.17},{"date":"2026-08-05","open":4530,"high":4640,"low":4530,"close":4595,"volume":17695,"rsi_14":49.08,"sma_20":4461.25,"sma_60":5253.92,"sma_120":5862.12},{"date":"2026-08-06","open":4600,"high":4615,"low":4510,"close":4570,"volume":17095,"rsi_14":48.0,"sma_20":4469.75,"sma_60":5219.25,"sma_120":5846.21},{"date":"2026-08-07","open":4580,"high":4635,"low":4520,"close":4600,"volume":11236,"rsi_14":57.5,"sma_20":4476.0,"sma_60":5188.75,"sma_120":5828.62},{"date":"2026-08-10","open":4575,"high":4795,"low":4575,"close":4775,"volume":23888,"rsi_14":65.28,"sma_20":4486.75,"sma_60":5160.0,"sma_120":5812.5},{"date":"2026-08-11","open":4770,"high":4940,"low":4740,"close":4875,"volume":44429,"rsi_14":65.02,"sma_20":4506.5,"sma_60":5134.08,"sma_120":5796.12},{"date":"2026-08-12","open":4905,"high":4975,"low":4825,"close":4875,"volume":38358,"rsi_14":60.68,"sma_20":4526.75,"sma_60":5111.17,"sma_120":5779.33},{"date":"2026-08-13","open":4920,"high":5020,"low":4845,"close":4875,"volume":55427,"rsi_14":70.65,"sma_20":4539.5,"sma_60":5072.42,"sma_120":5763.71},{"date":"2026-08-14","open":4875,"high":4975,"low":4800,"close":4975,"volume":36758,"rsi_14":73.06,"sma_20":4557.0,"sma_60":5042.0,"sma_120":5746.25},{"date":"2026-08-18","open":4995,"high":4995,"low":4775,"close":4775,"volume":32395,"rsi_14":69.87,"sma_20":4574.75,"sma_60":5008.08,"sma_120":5727.71},{"date":"2026-08-19","open":4800,"high":4835,"low":4690,"close":4740,"volume":21800,"rsi_14":75.47,"sma_20":4593.25,"sma_60":4964.92,"sma_120":5708.62},{"date":"2026-08-20","open":4800,"high":4825,"low":4695,"close":4810,"volume":22478,"rsi_14":74.76,"sma_20":4609.75,"sma_60":4921.75,"sma_120":5690.71},{"date":"2026-08-21","open":4810,"high":4850,"low":4705,"close":4735,"volume":25285,"rsi_14":66.83,"sma_20":4615.25,"sma_60":4882.67,"sma_120":5672.33},{"date":"2026-08-24","open":4805,"high":4805,"low":4705,"close":4715,"volume":9164,"rsi_14":63.78,"sma_20":4628.0,"sma_60":4849.08,"sma_120":5653.79},{"date":"2026-08-25","open":4750,"high":4865,"low":4620,"close":4855,"volume":19967,"rsi_14":66.19,"sma_20":4647.25,"sma_60":4823.33,"sma_120":5637.08},{"date":"2026-08-26","open":4860,"high":4865,"low":4775,"close":4840,"volume":16643,"rsi_14":62.44,"sma_20":4673.25,"sma_60":4804.67,"sma_120":5623.17},{"date":"2026-08-27","open":4845,"high":4910,"low":4790,"close":4855,"volume":16248,"rsi_14":64.62,"sma_20":4706.0,"sma_60":4788.58,"sma_120":5615.54},{"date":"2026-08-28","open":4870,"high":4930,"low":4810,"close":4895,"volume":28803,"rsi_14":64.97,"sma_20":4735.75,"sma_60":4775.5,"sma_120":5603.33},{"date":"2026-08-31","open":4860,"high":4920,"low":4700,"close":4855,"volume":22586,"rsi_14":54.71,"sma_20":4758.75,"sma_60":4763.58,"sma_120":5590.21},{"date":"2026-09-01","open":4800,"high":4990,"low":4800,"close":4960,"volume":22908,"rsi_14":54.97,"sma_20":4784.5,"sma_60":4754.42,"sma_120":5581.04},{"date":"2026-09-02","open":4960,"high":6100,"low":4900,"close":4940,"volume":2710362,"rsi_14":53.71,"sma_20":4805.75,"sma_60":4751.75,"sma_120":5569.71},{"date":"2026-09-03","open":4940,"high":5110,"low":4800,"close":5000,"volume":151792,"rsi_14":56.68,"sma_20":4826.0,"sma_60":4745.92,"sma_120":5557.29},{"date":"2026-09-04","open":5000,"high":5060,"low":4880,"close":4975,"volume":109175,"rsi_14":50.0,"sma_20":4846.25,"sma_60":4742.17,"sma_120":5544.67},{"date":"2026-09-07","open":5000,"high":6260,"low":4950,"close":5170,"volume":5908324,"rsi_14":73.1,"sma_20":4874.75,"sma_60":4740.67,"sma_120":5534.83},{"date":"2026-09-08","open":5140,"high":5180,"low":5040,"close":5080,"volume":254443,"rsi_14":68.68,"sma_20":4890.0,"sma_60":4736.33,"sma_120":5525.0},{"date":"2026-09-09","open":5190,"high":5380,"low":5160,"close":5220,"volume":327349,"rsi_14":70.92,"sma_20":4907.25,"sma_60":4732.67,"sma_120":5515.75},{"date":"2026-09-10","open":5210,"high":5240,"low":5070,"close":5160,"volume":103116,"rsi_14":72.02,"sma_20":4921.5,"sma_60":4725.83,"sma_120":5505.92},{"date":"2026-09-11","open":5090,"high":5180,"low":5040,"close":5050,"volume":111568,"rsi_14":65.88,"sma_20":4930.25,"sma_60":4717.83,"sma_120":5497.0},{"date":"2026-09-14","open":5110,"high":5120,"low":4970,"close":5010,"volume":66372,"rsi_14":58.12,"sma_20":4932.0,"sma_60":4712.5,"sma_120":5486.0},{"date":"2026-09-15","open":5070,"high":5070,"low":4940,"close":5050,"volume":68419,"rsi_14":60.71,"sma_20":4945.75,"sma_60":4710.67,"sma_120":5477.67},{"date":"2026-09-16","open":5040,"high":5050,"low":4940,"close":4955,"volume":28487,"rsi_14":54.72,"sma_20":4956.5,"sma_60":4709.92,"sma_120":5466.88},{"date":"2026-09-17","open":5000,"high":5050,"low":4915,"close":4985,"volume":35692,"rsi_14":54.29,"sma_20":4965.25,"sma_60":4714.75,"sma_120":5456.33},{"date":"2026-09-18","open":5030,"high":5070,"low":4960,"close":5020,"volume":31473,"rsi_14":57.89,"sma_20":4979.5,"sma_60":4718.92,"sma_120":5446.92},{"date":"2026-09-21","open":5020,"high":5100,"low":4960,"close":4990,"volume":33246,"rsi_14":51.55,"sma_20":4993.25,"sma_60":4724.0,"sma_120":5437.25},{"date":"2026-09-22","open":5030,"high":5130,"low":4970,"close":5010,"volume":29787,"rsi_14":53.61,"sma_20":5001.0,"sma_60":4731.17,"sma_120":5428.58},{"date":"2026-09-23","open":5010,"high":5040,"low":4880,"close":4980,"volume":16973,"rsi_14":48.94,"sma_20":5008.0,"sma_60":4733.33,"sma_120":5420.83},{"date":"2026-09-28","open":5010,"high":5090,"low":4965,"close":5030,"volume":14967,"rsi_14":52.85,"sma_20":5016.75,"sma_60":4738.5,"sma_120":5411.0},{"date":"2026-09-29","open":4975,"high":5040,"low":4910,"close":5010,"volume":25647,"rsi_14":39.87,"sma_20":5022.5,"sma_60":4742.5,"sma_120":5403.5},{"date":"2026-09-30","open":4990,"high":5020,"low":4935,"close":4945,"volume":9755,"rsi_14":41.18,"sma_20":5027.0,"sma_60":4750.58,"sma_120":5394.79},{"date":"2026-10-01","open":4920,"high":5020,"low":4820,"close":5000,"volume":21555,"rsi_14":33.82,"sma_20":5029.0,"sma_60":4757.92,"sma_120":5386.71},{"date":"2026-10-02","open":5020,"high":5040,"low":4980,"close":5020,"volume":9178,"rsi_14":39.06,"sma_20":5033.0,"sma_60":4764.83,"sma_120":5379.04},{"date":"2026-10-06","open":5020,"high":5150,"low":4905,"close":5020,"volume":22687,"rsi_14":47.17,"sma_20":5034.0,"sma_60":4773.75,"sma_120":5369.54},{"date":"2026-10-07","open":5050,"high":5100,"low":4865,"close":4925,"volume":11842,"rsi_14":42.74,"sma_20":5031.5,"sma_60":4782.5,"sma_120":5359.75},{"date":"2026-10-08","open":5000,"high":5000,"low":4910,"close":4950,"volume":10803,"rsi_14":41.23,"sma_20":5020.5,"sma_60":4790.42,"sma_120":5349.08},{"date":"2026-10-12","open":4965,"high":4995,"low":4810,"close":4815,"volume":36473,"rsi_14":38.52,"sma_20":5007.25,"sma_60":4794.67,"sma_120":5337.29},{"date":"2026-10-13","open":4920,"high":4920,"low":4670,"close":4825,"volume":49065,"rsi_14":36.44,"sma_20":4987.5,"sma_60":4800.42,"sma_120":5324.75},{"date":"2026-10-14","open":4855,"high":5000,"low":4775,"close":4810,"volume":9399,"rsi_14":31.58,"sma_20":4970.0,"sma_60":4806.08,"sma_120":5311.08},{"date":"2026-10-15","open":4630,"high":4785,"low":4330,"close":4415,"volume":45965,"rsi_14":19.25,"sma_20":4938.25,"sma_60":4802.67,"sma_120":5292.88},{"date":"2026-10-16","open":4480,"high":4790,"low":4480,"close":4685,"volume":11935,"rsi_14":36.29,"sma_20":4922.0,"sma_60":4803.67,"sma_120":5277.08},{"date":"2026-10-19","open":4655,"high":4965,"low":4605,"close":4700,"volume":11419,"rsi_14":38.03,"sma_20":4904.5,"sma_60":4808.33,"sma_120":5261.42},{"date":"2026-10-20","open":4720,"high":4900,"low":4550,"close":4665,"volume":10465,"rsi_14":34.2,"sma_20":4890.0,"sma_60":4813.25,"sma_120":5244.21},{"date":"2026-10-21","open":4700,"high":4705,"low":4450,"close":4535,"volume":25828,"rsi_14":31.23,"sma_20":4867.5,"sma_60":4814.17,"sma_120":5226.17},{"date":"2026-10-22","open":4525,"high":4770,"low":4440,"close":4600,"volume":22466,"rsi_14":36.36,"sma_20":4846.5,"sma_60":4813.75,"sma_120":5209.0},{"date":"2026-10-23","open":4351,"high":4563,"low":4197,"close":4545,"volume":30579,"rsi_14":32.02,"sma_20":4824.25,"sma_60":4815.17,"sma_120":5191.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.24,"pbr":0.99,"ttm_eps":null,"close":6837.918},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.81,"pbr":1.0,"ttm_eps":null,"close":6819.312},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.39,"pbr":0.73,"ttm_eps":null,"close":5124.5684},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.86,"pbr":0.65,"ttm_eps":null,"close":4761.2593},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.12,"pbr":0.77,"ttm_eps":null,"close":5583.4849},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.68,"pbr":0.78,"ttm_eps":null,"close":5994.5977},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.83,"pbr":0.87,"ttm_eps":null,"close":6880.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.33,"pbr":0.74,"ttm_eps":null,"close":5910.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.25,"pbr":0.58,"ttm_eps":null,"close":4720.0}],"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":"동아화성","phase":"above-fold","symbol_resolved":true}