{"status":"ok","report":{"price_analysis":{"current":5190.0,"change_1d":0.6,"change_7d":-5.5,"change_30d":-8.5,"high_30d":5870.0,"low_30d":5060.0,"position_in_range":16.0,"support":5141.0,"resistance":5789.0},"summary":"대한뉴팜(054670)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 745.37억. 현재가 5,190원, 전일 대비 +0.6%, 30일 -8.5%. PER 3.1배 / ROE 7.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1911.00, 기관 순매수 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.1배입니다. ROE 7.6%입니다. 시가총액 745.37억. 매출 2114.83억, 영업이익 97.06억.","grade":"C","comment":"PER 3.11배, ROE 7.56%","per":3.11,"pbr":0.5,"roe":7.56,"eps":1667.25,"revenue":211482730504.0,"operating_income":9705946148.0,"net_income":23933229190.0,"market_cap":74537233380,"profit_margin":11.32,"roa":4.01,"operating_margin":4.59,"gross_margin":40.92,"debt_ratio":0.8879573122137135,"total_assets":281198867999.0,"total_equity":148943446009.0,"total_debt":132255421990.0,"dividend_yield":1.37,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-92.25)가 시그널선(-67.30)을 하회합니다(데드크로스). 현재가가 SMA20(5422)과 SMA60(5587) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5133~5711 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.724550898203596,"macd":-92.24825463955312,"macd_signal":-67.29760798232996,"sma_20":5422.0,"sma_60":5586.833333333333,"bb_upper":5710.693609212258,"bb_lower":5133.306390787742,"atr_14":270.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1911.00, 기관 순매수 2.00. 30일 누적: 외국인 3980.00, 기관 10.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1911.0,"institutional_flow":2.0,"data":[{"date":"2026-10-23","foreign_net":-890.0,"institution_net":1.0,"retail_net":889.0},{"date":"2026-10-22","foreign_net":2398.0,"institution_net":0.0,"retail_net":-2398.0},{"date":"2026-10-21","foreign_net":-5440.0,"institution_net":0.0,"retail_net":5440.0},{"date":"2026-10-20","foreign_net":-336.0,"institution_net":1.0,"retail_net":335.0},{"date":"2026-10-19","foreign_net":6179.0,"institution_net":0.0,"retail_net":-6179.0},{"date":"2026-10-16","foreign_net":2178.0,"institution_net":1.0,"retail_net":-2179.0},{"date":"2026-10-15","foreign_net":13673.0,"institution_net":0.0,"retail_net":-13673.0},{"date":"2026-10-14","foreign_net":-1109.0,"institution_net":0.0,"retail_net":1109.0},{"date":"2026-10-13","foreign_net":3024.0,"institution_net":1.0,"retail_net":-3025.0},{"date":"2026-10-12","foreign_net":-543.0,"institution_net":0.0,"retail_net":543.0},{"date":"2026-10-08","foreign_net":-449.0,"institution_net":0.0,"retail_net":449.0},{"date":"2026-10-07","foreign_net":-615.0,"institution_net":1.0,"retail_net":614.0},{"date":"2026-10-06","foreign_net":985.0,"institution_net":0.0,"retail_net":-985.0},{"date":"2026-10-02","foreign_net":705.0,"institution_net":0.0,"retail_net":-705.0},{"date":"2026-10-01","foreign_net":-351.0,"institution_net":1.0,"retail_net":350.0},{"date":"2026-09-30","foreign_net":-8783.0,"institution_net":0.0,"retail_net":8783.0},{"date":"2026-09-29","foreign_net":-2832.0,"institution_net":0.0,"retail_net":2832.0},{"date":"2026-09-28","foreign_net":-2106.0,"institution_net":1.0,"retail_net":2105.0},{"date":"2026-09-23","foreign_net":-1367.0,"institution_net":-1.0,"retail_net":1368.0},{"date":"2026-09-22","foreign_net":-1624.0,"institution_net":0.0,"retail_net":1624.0},{"date":"2026-09-21","foreign_net":-4.0,"institution_net":1.0,"retail_net":3.0},{"date":"2026-09-18","foreign_net":672.0,"institution_net":0.0,"retail_net":-672.0},{"date":"2026-09-17","foreign_net":-2521.0,"institution_net":1.0,"retail_net":2520.0},{"date":"2026-09-16","foreign_net":4191.0,"institution_net":0.0,"retail_net":-4191.0},{"date":"2026-09-15","foreign_net":-2421.0,"institution_net":0.0,"retail_net":2421.0},{"date":"2026-09-14","foreign_net":149.0,"institution_net":1.0,"retail_net":-150.0},{"date":"2026-09-11","foreign_net":2608.0,"institution_net":0.0,"retail_net":-2608.0},{"date":"2026-09-10","foreign_net":-1482.0,"institution_net":0.0,"retail_net":1482.0},{"date":"2026-09-09","foreign_net":-544.0,"institution_net":1.0,"retail_net":543.0},{"date":"2026-09-08","foreign_net":635.0,"institution_net":0.0,"retail_net":-635.0}],"periods":{"d1":{"foreign_net":-890.0,"institution_net":1.0,"retail_net":889.0},"d3":{"foreign_net":-3932.0,"institution_net":1.0,"retail_net":3931.0},"d7":{"foreign_net":17762.0,"institution_net":3.0,"retail_net":-17765.0},"d14":{"foreign_net":19760.0,"institution_net":5.0,"retail_net":-19765.0},"d30":{"foreign_net":3980.0,"institution_net":10.0,"retail_net":-3990.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +2.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.0,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-31.4,"unit":"%","percentile":24,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.6%","metrics":[{"name":"ROE","value":7.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.7,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.8x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.76,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.79,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":14.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.0%"},"profitability":{"grade":"C","reason":"ROE 7.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.89,"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":40.92,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.11,"current_pbr":0.5,"per_5y_high":12.15,"per_5y_low":3.23,"per_5y_avg":7.68,"per_percentile":0.0,"pbr_5y_high":1.32,"pbr_5y_low":0.74,"pbr_5y_avg":1.08,"pbr_percentile":0.0,"per_5y_median":7.2,"pbr_5y_median":1.07,"history":[{"quarter":"2024-Q2","per":8.5,"pbr":1.25},{"quarter":"2024-Q3","per":12.15,"pbr":1.32},{"quarter":"2024-Q4","per":6.28,"pbr":1.1},{"quarter":"2025-Q1","per":7.2,"pbr":1.04},{"quarter":"2025-Q2","per":10.25,"pbr":1.18},{"quarter":"2025-Q3","per":8.93,"pbr":1.07},{"quarter":"2025-Q4","per":6.18,"pbr":0.96},{"quarter":"2026-Q1","per":6.42,"pbr":1.04},{"quarter":"2026-Q2","per":3.23,"pbr":0.74},{"quarter":"현재","per":3.11,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7407.6953,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8038.7578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6766.2236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6431.3599,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7307.9155,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6766.2236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.5,"eps":871.23,"close":7407.7,"source":"reported"},{"date":"2024-07","per":10.81,"eps":871.23,"close":9417.38,"source":"reported"},{"date":"2024-08","per":10.25,"eps":871.23,"close":8931.95,"source":"reported"},{"date":"2024-09","per":12.15,"eps":661.51,"close":8038.76,"source":"reported"},{"date":"2024-10","per":11.45,"eps":661.51,"close":7572.74,"source":"reported"},{"date":"2024-11","per":10.24,"eps":661.51,"close":6776.63,"source":"reported"},{"date":"2024-12","per":6.28,"eps":1077.54,"close":6766.22,"source":"reported"},{"date":"2025-01","per":6.5,"eps":1077.54,"close":7002.6,"source":"reported"},{"date":"2025-02","per":6.46,"eps":1077.54,"close":6963.2,"source":"reported"},{"date":"2025-03","per":7.2,"eps":893.67,"close":6431.36,"source":"reported"},{"date":"2025-04","per":7.64,"eps":893.67,"close":6825.32,"source":"reported"},{"date":"2025-05","per":8.2,"eps":893.67,"close":7327.61,"source":"reported"},{"date":"2025-06","per":10.25,"eps":713.12,"close":7307.92,"source":"reported"},{"date":"2025-07","per":10.03,"eps":713.12,"close":7150.33,"source":"reported"},{"date":"2025-08","per":9.64,"eps":713.12,"close":6874.56,"source":"reported"},{"date":"2025-09","per":8.93,"eps":757.76,"close":6766.22,"source":"reported"},{"date":"2025-10","per":8.53,"eps":757.76,"close":6460.91,"source":"reported"},{"date":"2025-11","per":8.83,"eps":757.76,"close":6687.43,"source":"reported"},{"date":"2025-12","per":6.18,"eps":1062.88,"close":6570.0,"source":"reported"},{"date":"2026-01","per":6.2,"eps":1062.88,"close":6590.0,"source":"reported"},{"date":"2026-02","per":6.24,"eps":1062.88,"close":6630.0,"source":"reported"},{"date":"2026-03","per":6.42,"eps":1092.12,"close":7010.0,"source":"reported"},{"date":"2026-04","per":6.51,"eps":1092.12,"close":7110.0,"source":"reported"},{"date":"2026-05","per":5.48,"eps":1092.12,"close":5980.0,"source":"reported"},{"date":"2026-06","per":3.23,"eps":1667.25,"close":5390.0,"source":"reported"},{"date":"2026-07","per":3.36,"eps":1667.25,"close":5600.0,"source":"reported"},{"date":"2026-08","per":3.5,"eps":1667.25,"close":5840.0,"source":"reported"},{"date":"2026-09","per":3.29,"eps":1667.25,"close":5480.0,"source":"reported"},{"date":"2026-10","per":3.07,"eps":1667.25,"close":5120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.43,"std":2.57,"upper_1sd":10.0,"lower_1sd":4.86,"current":3.07,"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":1.37,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":23.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.79,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.37,"summary":"배당수익률 1.37%","metrics":[{"name":"배당수익률","value":1.37,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:08.401855+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07562325781236047,"dividend_yield":null,"eps":784.65,"revenue":55966274830.0,"operating_income":2150354889.0,"net_income":11263588617.0,"market_cap":null,"profit_margin":0.20125671489148853,"operating_margin":0.03842233372744205,"roa":0.04005559729721265,"gross_margin":0.4092143927850558,"total_equity":148943446009.0,"total_assets":281198867999.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.87,"pbr":0.73,"roe":0.02169023375884229,"dividend_yield":1.37,"eps":208.83,"revenue":54842559899.0,"operating_income":3135209350.0,"net_income":2997805889.0,"market_cap":104800000000.0,"profit_margin":0.054662034276315066,"operating_margin":0.057167450895324955,"roa":0.010865874058650062,"gross_margin":0.4251790993517277,"total_equity":138209939198.0,"total_assets":275891830958.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05046872480488011,"dividend_yield":null,"eps":492.03,"revenue":51790349523.0,"operating_income":2338937317.0,"net_income":7063041703.0,"market_cap":null,"profit_margin":0.13637756392942119,"operating_margin":0.04516164379159639,"roa":0.02604519137837093,"gross_margin":0.41397184843247,"total_equity":139948883795.0,"total_assets":271184096918.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02015513208438466,"dividend_yield":null,"eps":181.74,"revenue":48883546252.0,"operating_income":2081444592.0,"net_income":2608792981.0,"market_cap":null,"profit_margin":0.05336750667701947,"operating_margin":0.04257965617449124,"roa":0.010371536708446073,"gross_margin":0.45783683054877233,"total_equity":129435667803.0,"total_assets":251533890718.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023730586030251508,"dividend_yield":null,"eps":209.52,"revenue":49872815756.0,"operating_income":3061118884.0,"net_income":3007695083.0,"market_cap":null,"profit_margin":0.060307304438453654,"operating_margin":0.061378505255776115,"roa":0.012766271163092363,"gross_margin":0.4767535781482215,"total_equity":126743396862.0,"total_assets":235596991837.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02039613214219771,"dividend_yield":null,"eps":179.59,"revenue":51854784966.0,"operating_income":4243131390.0,"net_income":2578046328.0,"market_cap":null,"profit_margin":0.049716652565242846,"operating_margin":0.08182719092909409,"roa":0.011021969256731937,"gross_margin":0.4756341047055071,"total_equity":126398785320.0,"total_assets":233900700315.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0213893831747405,"dividend_yield":null,"eps":186.91,"revenue":50979018419.0,"operating_income":3790333667.0,"net_income":2683061050.0,"market_cap":null,"profit_margin":0.052630692649821925,"operating_margin":0.07435085618649993,"roa":0.012124898229015059,"gross_margin":0.46844331779247395,"total_equity":125438916498.0,"total_assets":221285242921.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015817413879612476,"dividend_yield":null,"eps":137.1,"revenue":48810113967.0,"operating_income":4064511729.0,"net_income":1968047116.0,"market_cap":null,"profit_margin":0.040320477787258925,"operating_margin":0.08327191638495196,"roa":0.009511957233202388,"gross_margin":0.48796373071578575,"total_equity":124422812160.0,"total_assets":206902435298.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04604176681862868,"dividend_yield":null,"eps":390.07,"revenue":54137726679.0,"operating_income":6321788459.0,"net_income":5599383730.0,"market_cap":null,"profit_margin":0.10342849752817564,"operating_margin":0.11677232951586457,"roa":0.028363615593728665,"gross_margin":0.4848848302524417,"total_equity":121615309683.0,"total_assets":197414314529.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04423109336378194,"dividend_yield":null,"eps":363.46,"revenue":48259857775.0,"operating_income":4488438213.0,"net_income":5217498804.0,"market_cap":null,"profit_margin":0.10811260216151766,"operating_margin":0.09300562454879717,"roa":0.02764329750473591,"gross_margin":0.4751686333787584,"total_equity":117959978088.0,"total_assets":188743719996.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03007661432094716,"dividend_yield":null,"eps":-229.12,"revenue":50615780569.0,"operating_income":731197222.0,"net_income":-3289055122.0,"market_cap":null,"profit_margin":-0.06498082386611273,"operating_margin":0.014446032715098086,"roa":-0.018589878714600983,"gross_margin":0.45596310278251156,"total_equity":109355896475.0,"total_assets":176927196379.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04302365788257753,"dividend_yield":null,"eps":346.82,"revenue":49206332711.0,"operating_income":5190256844.0,"net_income":4978518417.0,"market_cap":null,"profit_margin":0.1011763759400639,"operating_margin":0.10547944864096173,"roa":0.027125469096112832,"gross_margin":0.46091588514032716,"total_equity":115715833149.0,"total_assets":183536675416.0}],"current_price":5190.0,"change_pct":0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20100.0},{"date":"2016-10-25","close":21700.0},{"date":"2016-10-26","close":21450.0},{"date":"2016-10-27","close":19900.0},{"date":"2016-10-28","close":20650.0},{"date":"2016-10-31","close":19150.0},{"date":"2016-11-01","close":18850.0},{"date":"2016-11-02","close":18150.0},{"date":"2016-11-03","close":18500.0},{"date":"2016-11-04","close":19000.0},{"date":"2016-11-07","close":19950.0},{"date":"2016-11-08","close":20650.0},{"date":"2016-11-09","close":19250.0},{"date":"2016-11-10","close":21300.0},{"date":"2016-11-11","close":21500.0},{"date":"2016-11-14","close":20500.0},{"date":"2016-11-15","close":21600.0},{"date":"2016-11-16","close":21250.0},{"date":"2016-11-17","close":20850.0},{"date":"2016-11-18","close":20950.0},{"date":"2016-11-21","close":20950.0},{"date":"2016-11-22","close":21150.0},{"date":"2016-11-23","close":20350.0},{"date":"2016-11-24","close":20000.0},{"date":"2016-11-25","close":19600.0},{"date":"2016-11-28","close":19200.0},{"date":"2016-11-29","close":19850.0},{"date":"2016-11-30","close":19750.0},{"date":"2016-12-01","close":19450.0},{"date":"2016-12-02","close":19100.0},{"date":"2016-12-05","close":19850.0},{"date":"2016-12-06","close":19800.0},{"date":"2016-12-07","close":18900.0},{"date":"2016-12-08","close":18900.0},{"date":"2016-12-09","close":18900.0},{"date":"2016-12-12","close":19200.0},{"date":"2016-12-13","close":19350.0},{"date":"2016-12-14","close":20400.0},{"date":"2016-12-15","close":20700.0},{"date":"2016-12-16","close":20250.0},{"date":"2016-12-19","close":19900.0},{"date":"2016-12-20","close":19700.0},{"date":"2016-12-21","close":19350.0},{"date":"2016-12-22","close":19600.0},{"date":"2016-12-23","close":19600.0},{"date":"2016-12-26","close":19300.0},{"date":"2016-12-27","close":19000.0},{"date":"2016-12-28","close":19300.0},{"date":"2016-12-29","close":19350.0},{"date":"2017-01-02","close":18750.0},{"date":"2017-01-03","close":18800.0},{"date":"2017-01-04","close":20000.0},{"date":"2017-01-05","close":20300.0},{"date":"2017-01-06","close":19000.0},{"date":"2017-01-09","close":18900.0},{"date":"2017-01-10","close":18800.0},{"date":"2017-01-11","close":19500.0},{"date":"2017-01-12","close":18850.0},{"date":"2017-01-13","close":18100.0},{"date":"2017-01-16","close":17900.0},{"date":"2017-01-17","close":17650.0},{"date":"2017-01-18","close":18350.0},{"date":"2017-01-19","close":18050.0},{"date":"2017-01-20","close":17900.0},{"date":"2017-01-23","close":17600.0},{"date":"2017-01-24","close":17050.0},{"date":"2017-01-25","close":16950.0},{"date":"2017-01-26","close":16950.0},{"date":"2017-01-31","close":17550.0},{"date":"2017-02-01","close":17800.0},{"date":"2017-02-02","close":17350.0},{"date":"2017-02-03","close":17200.0},{"date":"2017-02-06","close":17500.0},{"date":"2017-02-07","close":17800.0},{"date":"2017-02-08","close":17750.0},{"date":"2017-02-09","close":17650.0},{"date":"2017-02-10","close":18000.0},{"date":"2017-02-13","close":18000.0},{"date":"2017-02-14","close":17700.0},{"date":"2017-02-15","close":17850.0},{"date":"2017-02-16","close":17800.0},{"date":"2017-02-17","close":18450.0},{"date":"2017-02-20","close":18450.0},{"date":"2017-02-21","close":18200.0},{"date":"2017-02-22","close":17650.0},{"date":"2017-02-23","close":17600.0},{"date":"2017-02-24","close":17450.0},{"date":"2017-02-27","close":17500.0},{"date":"2017-02-28","close":18900.0},{"date":"2017-03-02","close":18250.0},{"date":"2017-03-03","close":17700.0},{"date":"2017-03-06","close":17600.0},{"date":"2017-03-07","close":17900.0},{"date":"2017-03-08","close":17550.0},{"date":"2017-03-09","close":17650.0},{"date":"2017-03-10","close":17450.0},{"date":"2017-03-13","close":17450.0},{"date":"2017-03-14","close":17400.0},{"date":"2017-03-15","close":17050.0},{"date":"2017-03-16","close":17450.0},{"date":"2017-03-17","close":17400.0},{"date":"2017-03-20","close":16900.0},{"date":"2017-03-21","close":17000.0},{"date":"2017-03-22","close":17050.0},{"date":"2017-03-23","close":16300.0},{"date":"2017-03-24","close":16350.0},{"date":"2017-03-27","close":15950.0},{"date":"2017-03-28","close":16450.0},{"date":"2017-03-29","close":16300.0},{"date":"2017-03-30","close":16200.0},{"date":"2017-03-31","close":16500.0},{"date":"2017-04-03","close":16550.0},{"date":"2017-04-04","close":16600.0},{"date":"2017-04-05","close":16550.0},{"date":"2017-04-06","close":16550.0},{"date":"2017-04-07","close":16800.0},{"date":"2017-04-10","close":16000.0},{"date":"2017-04-11","close":15850.0},{"date":"2017-04-12","close":15700.0},{"date":"2017-04-13","close":15900.0},{"date":"2017-04-14","close":15500.0},{"date":"2017-04-17","close":15800.0},{"date":"2017-04-18","close":15800.0},{"date":"2017-04-19","close":15550.0},{"date":"2017-04-20","close":15550.0},{"date":"2017-04-21","close":15700.0},{"date":"2017-04-24","close":15350.0},{"date":"2017-04-25","close":15400.0},{"date":"2017-04-26","close":15600.0},{"date":"2017-04-27","close":15550.0},{"date":"2017-04-28","close":15450.0},{"date":"2017-05-02","close":15350.0},{"date":"2017-05-04","close":15900.0},{"date":"2017-05-08","close":16000.0},{"date":"2017-05-10","close":15750.0},{"date":"2017-05-11","close":15900.0},{"date":"2017-05-12","close":15750.0},{"date":"2017-05-15","close":15950.0},{"date":"2017-05-16","close":16150.0},{"date":"2017-05-17","close":15900.0},{"date":"2017-05-18","close":15850.0},{"date":"2017-05-19","close":15700.0},{"date":"2017-05-22","close":15500.0},{"date":"2017-05-23","close":15600.0},{"date":"2017-05-24","close":15650.0},{"date":"2017-05-25","close":15600.0},{"date":"2017-05-26","close":15600.0},{"date":"2017-05-29","close":15500.0},{"date":"2017-05-30","close":15550.0},{"date":"2017-05-31","close":15600.0},{"date":"2017-06-01","close":15700.0},{"date":"2017-06-02","close":16100.0},{"date":"2017-06-05","close":16200.0},{"date":"2017-06-07","close":16150.0},{"date":"2017-06-08","close":15800.0},{"date":"2017-06-09","close":15650.0},{"date":"2017-06-12","close":15550.0},{"date":"2017-06-13","close":15650.0},{"date":"2017-06-14","close":15550.0},{"date":"2017-06-15","close":15400.0},{"date":"2017-06-16","close":15250.0},{"date":"2017-06-19","close":14900.0},{"date":"2017-06-20","close":14700.0},{"date":"2017-06-21","close":14650.0},{"date":"2017-06-22","close":14650.0},{"date":"2017-06-23","close":14800.0},{"date":"2017-06-26","close":14500.0},{"date":"2017-06-27","close":14350.0},{"date":"2017-06-28","close":14450.0},{"date":"2017-06-29","close":14300.0},{"date":"2017-06-30","close":14150.0},{"date":"2017-07-03","close":14300.0},{"date":"2017-07-04","close":14750.0},{"date":"2017-07-05","close":14650.0},{"date":"2017-07-06","close":14700.0},{"date":"2017-07-07","close":14250.0},{"date":"2017-07-10","close":13100.0},{"date":"2017-07-11","close":12500.0},{"date":"2017-07-12","close":12350.0},{"date":"2017-07-13","close":9880.0},{"date":"2017-07-14","close":11650.0},{"date":"2017-07-17","close":11050.0},{"date":"2017-07-18","close":10800.0},{"date":"2017-07-19","close":11050.0},{"date":"2017-07-20","close":10900.0},{"date":"2017-07-21","close":11500.0},{"date":"2017-07-24","close":11200.0},{"date":"2017-07-25","close":10950.0},{"date":"2017-07-26","close":10850.0},{"date":"2017-07-27","close":10900.0},{"date":"2017-07-28","close":10700.0},{"date":"2017-07-31","close":10900.0},{"date":"2017-08-01","close":12550.0},{"date":"2017-08-02","close":11950.0},{"date":"2017-08-03","close":12250.0},{"date":"2017-08-04","close":12000.0},{"date":"2017-08-07","close":11900.0},{"date":"2017-08-08","close":12250.0},{"date":"2017-08-09","close":11900.0},{"date":"2017-08-10","close":11600.0},{"date":"2017-08-11","close":10900.0},{"date":"2017-08-14","close":11100.0},{"date":"2017-08-16","close":11350.0},{"date":"2017-08-17","close":12650.0},{"date":"2017-08-18","close":12700.0},{"date":"2017-08-21","close":12200.0},{"date":"2017-08-22","close":12100.0},{"date":"2017-08-23","close":11800.0},{"date":"2017-08-24","close":11900.0},{"date":"2017-08-25","close":11950.0},{"date":"2017-08-28","close":12100.0},{"date":"2017-08-29","close":11950.0},{"date":"2017-08-30","close":11700.0},{"date":"2017-08-31","close":11800.0},{"date":"2017-09-01","close":12050.0},{"date":"2017-09-04","close":11700.0},{"date":"2017-09-05","close":11600.0},{"date":"2017-09-06","close":11550.0},{"date":"2017-09-07","close":11950.0},{"date":"2017-09-08","close":11700.0},{"date":"2017-09-11","close":11550.0},{"date":"2017-09-12","close":11900.0},{"date":"2017-09-13","close":11650.0},{"date":"2017-09-14","close":12100.0},{"date":"2017-09-15","close":11850.0},{"date":"2017-09-18","close":12300.0},{"date":"2017-09-19","close":12150.0},{"date":"2017-09-20","close":11700.0},{"date":"2017-09-21","close":11150.0},{"date":"2017-09-22","close":11200.0},{"date":"2017-09-25","close":11500.0},{"date":"2017-09-26","close":11350.0},{"date":"2017-09-27","close":11550.0},{"date":"2017-09-28","close":11450.0},{"date":"2017-09-29","close":11500.0},{"date":"2017-10-10","close":11500.0},{"date":"2017-10-11","close":11900.0},{"date":"2017-10-12","close":11900.0},{"date":"2017-10-13","close":12250.0},{"date":"2017-10-16","close":12150.0},{"date":"2017-10-17","close":12200.0},{"date":"2017-10-18","close":13100.0},{"date":"2017-10-19","close":12900.0},{"date":"2017-10-20","close":13200.0},{"date":"2017-10-23","close":13600.0},{"date":"2017-10-24","close":14150.0},{"date":"2017-10-25","close":14250.0},{"date":"2017-10-26","close":13900.0},{"date":"2017-10-27","close":14900.0},{"date":"2017-10-30","close":14750.0},{"date":"2017-10-31","close":14300.0},{"date":"2017-11-01","close":13950.0},{"date":"2017-11-02","close":13750.0},{"date":"2017-11-03","close":14000.0},{"date":"2017-11-06","close":14300.0},{"date":"2017-11-07","close":14250.0},{"date":"2017-11-08","close":14000.0},{"date":"2017-11-09","close":14350.0},{"date":"2017-11-10","close":14800.0},{"date":"2017-11-13","close":14700.0},{"date":"2017-11-14","close":15250.0},{"date":"2017-11-15","close":15300.0},{"date":"2017-11-16","close":15450.0},{"date":"2017-11-17","close":15000.0},{"date":"2017-11-20","close":15200.0},{"date":"2017-11-21","close":15600.0},{"date":"2017-11-22","close":15100.0},{"date":"2017-11-23","close":16700.0},{"date":"2017-11-24","close":16550.0},{"date":"2017-11-27","close":16800.0},{"date":"2017-11-28","close":16600.0},{"date":"2017-11-29","close":15900.0},{"date":"2017-11-30","close":15800.0},{"date":"2017-12-01","close":16250.0},{"date":"2017-12-04","close":15800.0},{"date":"2017-12-05","close":15650.0},{"date":"2017-12-06","close":15450.0},{"date":"2017-12-07","close":14850.0},{"date":"2017-12-08","close":14700.0},{"date":"2017-12-11","close":15300.0},{"date":"2017-12-12","close":14800.0},{"date":"2017-12-13","close":14850.0},{"date":"2017-12-14","close":14250.0},{"date":"2017-12-15","close":13700.0},{"date":"2017-12-18","close":13550.0},{"date":"2017-12-19","close":13100.0},{"date":"2017-12-20","close":13100.0},{"date":"2017-12-21","close":12550.0},{"date":"2017-12-22","close":12900.0},{"date":"2017-12-26","close":12700.0},{"date":"2017-12-27","close":13450.0},{"date":"2017-12-28","close":13600.0},{"date":"2018-01-02","close":13054.7383},{"date":"2018-01-03","close":13196.126},{"date":"2018-01-04","close":13101.8682},{"date":"2018-01-05","close":12913.3516},{"date":"2018-01-08","close":12536.3203},{"date":"2018-01-09","close":12819.0928},{"date":"2018-01-10","close":12960.4814},{"date":"2018-01-11","close":13196.126},{"date":"2018-01-12","close":13007.6094},{"date":"2018-01-15","close":13384.6416},{"date":"2018-01-16","close":13384.6416},{"date":"2018-01-17","close":13243.2559},{"date":"2018-01-18","close":13478.9004},{"date":"2018-01-19","close":14044.4492},{"date":"2018-01-22","close":13714.5449},{"date":"2018-01-23","close":14515.7383},{"date":"2018-01-24","close":14468.6094},{"date":"2018-01-25","close":14044.4492},{"date":"2018-01-26","close":14327.2217},{"date":"2018-01-29","close":14515.7383},{"date":"2018-01-30","close":14091.5781},{"date":"2018-01-31","close":13950.1904},{"date":"2018-02-01","close":13997.3203},{"date":"2018-02-02","close":13526.0283},{"date":"2018-02-05","close":12960.4814},{"date":"2018-02-06","close":13054.7383},{"date":"2018-02-07","close":12442.0605},{"date":"2018-02-08","close":12913.3516},{"date":"2018-02-09","close":12630.5771},{"date":"2018-02-12","close":13101.8682},{"date":"2018-02-13","close":13007.6094},{"date":"2018-02-14","close":13337.5137},{"date":"2018-02-19","close":13667.416},{"date":"2018-02-20","close":13620.2871},{"date":"2018-02-21","close":13573.1572},{"date":"2018-02-22","close":13431.7705},{"date":"2018-02-23","close":13903.0615},{"date":"2018-02-26","close":13526.0283},{"date":"2018-02-27","close":13903.0615},{"date":"2018-02-28","close":13526.0283},{"date":"2018-03-02","close":13761.6729},{"date":"2018-03-05","close":12960.4814},{"date":"2018-03-06","close":13243.2559},{"date":"2018-03-07","close":13101.8682},{"date":"2018-03-08","close":13148.9971},{"date":"2018-03-09","close":13431.7705},{"date":"2018-03-12","close":13808.8027},{"date":"2018-03-13","close":13620.2871},{"date":"2018-03-14","close":14562.8672},{"date":"2018-03-15","close":14892.7705},{"date":"2018-03-16","close":14939.8994},{"date":"2018-03-19","close":14798.5127},{"date":"2018-03-20","close":13855.9336},{"date":"2018-03-21","close":13903.0615},{"date":"2018-03-22","close":13855.9336},{"date":"2018-03-23","close":13620.2871},{"date":"2018-03-26","close":13714.5449},{"date":"2018-03-27","close":14468.6094},{"date":"2018-03-28","close":13997.3203},{"date":"2018-03-29","close":14280.0928},{"date":"2018-03-30","close":14327.2217},{"date":"2018-04-02","close":13903.0615},{"date":"2018-04-03","close":13997.3203},{"date":"2018-04-04","close":13808.8027},{"date":"2018-04-05","close":13620.2871},{"date":"2018-04-06","close":13761.6729},{"date":"2018-04-09","close":14421.4795},{"date":"2018-04-10","close":14515.7383},{"date":"2018-04-11","close":14892.7705},{"date":"2018-04-12","close":15411.1895},{"date":"2018-04-13","close":16070.9961},{"date":"2018-04-16","close":15835.3516},{"date":"2018-04-17","close":16070.9961},{"date":"2018-04-18","close":15364.0605},{"date":"2018-04-19","close":14892.7705},{"date":"2018-04-20","close":15458.3193},{"date":"2018-04-23","close":15269.8037},{"date":"2018-04-24","close":16118.127},{"date":"2018-04-25","close":15599.7061},{"date":"2018-04-26","close":16259.5117},{"date":"2018-04-27","close":16212.3828},{"date":"2018-04-30","close":15364.0605},{"date":"2018-05-02","close":16165.2549},{"date":"2018-05-03","close":16165.2549},{"date":"2018-05-04","close":15835.3516},{"date":"2018-05-08","close":16212.3828},{"date":"2018-05-09","close":15646.8359},{"date":"2018-05-10","close":15552.5771},{"date":"2018-05-11","close":15316.9316},{"date":"2018-05-14","close":16118.127},{"date":"2018-05-15","close":15929.6094},{"date":"2018-05-16","close":15552.5771},{"date":"2018-05-17","close":15269.8037},{"date":"2018-05-18","close":15458.3193},{"date":"2018-05-21","close":15316.9316},{"date":"2018-05-23","close":15128.416},{"date":"2018-05-24","close":14892.7705},{"date":"2018-05-25","close":14704.2549},{"date":"2018-05-28","close":15081.2861},{"date":"2018-05-29","close":14892.7705},{"date":"2018-05-30","close":14987.0283},{"date":"2018-05-31","close":15411.1895},{"date":"2018-06-01","close":15741.0918},{"date":"2018-06-04","close":15599.7061},{"date":"2018-06-05","close":15505.4492},{"date":"2018-06-07","close":15458.3193},{"date":"2018-06-08","close":15316.9316},{"date":"2018-06-11","close":15411.1895},{"date":"2018-06-12","close":15976.7373},{"date":"2018-06-14","close":15552.5771},{"date":"2018-06-15","close":15222.6738},{"date":"2018-06-18","close":14327.2217},{"date":"2018-06-19","close":13054.7383},{"date":"2018-06-20","close":13337.5137},{"date":"2018-06-21","close":12489.1914},{"date":"2018-06-22","close":12819.0928},{"date":"2018-06-25","close":12677.7061},{"date":"2018-06-26","close":12960.4814},{"date":"2018-06-27","close":12724.8359},{"date":"2018-06-28","close":12394.9326},{"date":"2018-06-29","close":12536.3203},{"date":"2018-07-02","close":11735.126},{"date":"2018-07-03","close":12206.417},{"date":"2018-07-04","close":12300.6738},{"date":"2018-07-05","close":11970.7715},{"date":"2018-07-06","close":12489.1914},{"date":"2018-07-09","close":12677.7061},{"date":"2018-07-10","close":12771.9648},{"date":"2018-07-11","close":12630.5771},{"date":"2018-07-12","close":12677.7061},{"date":"2018-07-13","close":12819.0928},{"date":"2018-07-16","close":13054.7383},{"date":"2018-07-17","close":12771.9648},{"date":"2018-07-18","close":12489.1914},{"date":"2018-07-19","close":12442.0605},{"date":"2018-07-20","close":12489.1914},{"date":"2018-07-23","close":11876.5137},{"date":"2018-07-24","close":11923.6416},{"date":"2018-07-25","close":11405.2236},{"date":"2018-07-26","close":11923.6416},{"date":"2018-07-27","close":12253.5449},{"date":"2018-07-30","close":12394.9326},{"date":"2018-07-31","close":12442.0605},{"date":"2018-08-01","close":12771.9648},{"date":"2018-08-02","close":12677.7061},{"date":"2018-08-03","close":12913.3516},{"date":"2018-08-06","close":12677.7061},{"date":"2018-08-07","close":12866.2227},{"date":"2018-08-08","close":12677.7061},{"date":"2018-08-09","close":12677.7061},{"date":"2018-08-10","close":12771.9648},{"date":"2018-08-13","close":12017.9004},{"date":"2018-08-14","close":11970.7715},{"date":"2018-08-16","close":11923.6416},{"date":"2018-08-17","close":12300.6738},{"date":"2018-08-20","close":12300.6738},{"date":"2018-08-21","close":12489.1914},{"date":"2018-08-22","close":12583.4492},{"date":"2018-08-23","close":12866.2227},{"date":"2018-08-24","close":12866.2227},{"date":"2018-08-27","close":13054.7383},{"date":"2018-08-28","close":13007.6094},{"date":"2018-08-29","close":13007.6094},{"date":"2018-08-30","close":12913.3516},{"date":"2018-08-31","close":13101.8682},{"date":"2018-09-03","close":13196.126},{"date":"2018-09-04","close":13196.126},{"date":"2018-09-05","close":13007.6094},{"date":"2018-09-06","close":12960.4814},{"date":"2018-09-07","close":12724.8359},{"date":"2018-09-10","close":12677.7061},{"date":"2018-09-11","close":12724.8359},{"date":"2018-09-12","close":12536.3203},{"date":"2018-09-13","close":12771.9648},{"date":"2018-09-14","close":12960.4814},{"date":"2018-09-17","close":12960.4814},{"date":"2018-09-18","close":12913.3516},{"date":"2018-09-19","close":12819.0928},{"date":"2018-09-20","close":12583.4492},{"date":"2018-09-21","close":12583.4492},{"date":"2018-09-27","close":12771.9648},{"date":"2018-09-28","close":12630.5771},{"date":"2018-10-01","close":12300.6738},{"date":"2018-10-02","close":11923.6416},{"date":"2018-10-04","close":11640.8682},{"date":"2018-10-05","close":11405.2236},{"date":"2018-10-08","close":11028.1895},{"date":"2018-10-10","close":10368.3838},{"date":"2018-10-11","close":9614.3203},{"date":"2018-10-12","close":10038.4814},{"date":"2018-10-15","close":9849.9668},{"date":"2018-10-16","close":10085.6104},{"date":"2018-10-17","close":10132.7393},{"date":"2018-10-18","close":10085.6104},{"date":"2018-10-19","close":10415.5127},{"date":"2018-10-22","close":10604.0312},{"date":"2018-10-23","close":10179.8691},{"date":"2018-10-24","close":9802.8379},{"date":"2018-10-25","close":9425.8047},{"date":"2018-10-26","close":9246.7148},{"date":"2018-10-29","close":8153.3213},{"date":"2018-10-30","close":8473.7979},{"date":"2018-10-31","close":8483.2236},{"date":"2018-11-01","close":8747.1455},{"date":"2018-11-02","close":9086.4766},{"date":"2018-11-05","close":9048.7725},{"date":"2018-11-06","close":9143.0303},{"date":"2018-11-07","close":9048.7725},{"date":"2018-11-08","close":9048.7725},{"date":"2018-11-09","close":8888.5332},{"date":"2018-11-12","close":8615.1855},{"date":"2018-11-13","close":8596.333},{"date":"2018-11-14","close":8596.333},{"date":"2018-11-15","close":8850.8291},{"date":"2018-11-16","close":9520.0615},{"date":"2018-11-19","close":9567.1904},{"date":"2018-11-20","close":9397.5273},{"date":"2018-11-21","close":10132.7393},{"date":"2018-11-22","close":9991.3525},{"date":"2018-11-23","close":9708.5781},{"date":"2018-11-26","close":9849.9668},{"date":"2018-11-27","close":9991.3525},{"date":"2018-11-28","close":10038.4814},{"date":"2018-11-29","close":9991.3525},{"date":"2018-11-30","close":10179.8691},{"date":"2018-12-03","close":10226.998},{"date":"2018-12-04","close":10038.4814},{"date":"2018-12-05","close":9849.9668},{"date":"2018-12-06","close":9849.9668},{"date":"2018-12-07","close":9944.2236},{"date":"2018-12-10","close":9708.5781},{"date":"2018-12-11","close":9614.3203},{"date":"2018-12-12","close":9708.5781},{"date":"2018-12-13","close":10038.4814},{"date":"2018-12-14","close":9897.0938},{"date":"2018-12-17","close":9708.5781},{"date":"2018-12-18","close":9567.1904},{"date":"2018-12-19","close":9614.3203},{"date":"2018-12-20","close":9472.9336},{"date":"2018-12-21","close":9472.9336},{"date":"2018-12-24","close":9520.0615},{"date":"2018-12-26","close":9293.8438},{"date":"2018-12-27","close":9293.8438},{"date":"2018-12-28","close":9520.0615},{"date":"2019-01-02","close":9472.9336},{"date":"2019-01-03","close":9369.25},{"date":"2019-01-04","close":9472.9336},{"date":"2019-01-07","close":9614.3203},{"date":"2019-01-08","close":9755.707},{"date":"2019-01-09","close":9802.8379},{"date":"2019-01-10","close":9708.5781},{"date":"2019-01-11","close":9755.707},{"date":"2019-01-14","close":10321.2549},{"date":"2019-01-15","close":10415.5127},{"date":"2019-01-16","close":10556.9023},{"date":"2019-01-17","close":10321.2549},{"date":"2019-01-18","close":10415.5127},{"date":"2019-01-21","close":10274.125},{"date":"2019-01-22","close":10085.6104},{"date":"2019-01-23","close":10085.6104},{"date":"2019-01-24","close":10368.3838},{"date":"2019-01-25","close":10226.998},{"date":"2019-01-28","close":10274.125},{"date":"2019-01-29","close":10462.6436},{"date":"2019-01-30","close":10321.2549},{"date":"2019-01-31","close":10415.5127},{"date":"2019-02-01","close":10321.2549},{"date":"2019-02-07","close":10226.998},{"date":"2019-02-08","close":10274.125},{"date":"2019-02-11","close":10226.998},{"date":"2019-02-12","close":10226.998},{"date":"2019-02-13","close":10274.125},{"date":"2019-02-14","close":10368.3838},{"date":"2019-02-15","close":10274.125},{"date":"2019-02-18","close":10368.3838},{"date":"2019-02-19","close":10321.2549},{"date":"2019-02-20","close":10651.1582},{"date":"2019-02-21","close":10886.8037},{"date":"2019-02-22","close":10745.417},{"date":"2019-02-25","close":10792.5459},{"date":"2019-02-26","close":10745.417},{"date":"2019-02-27","close":10839.6748},{"date":"2019-02-28","close":10556.9023},{"date":"2019-03-04","close":10886.8037},{"date":"2019-03-05","close":10933.9336},{"date":"2019-03-06","close":10981.0615},{"date":"2019-03-07","close":10839.6748},{"date":"2019-03-08","close":10792.5459},{"date":"2019-03-11","close":10556.9023},{"date":"2019-03-12","close":10792.5459},{"date":"2019-03-13","close":10933.9336},{"date":"2019-03-14","close":10981.0615},{"date":"2019-03-15","close":10792.5459},{"date":"2019-03-18","close":10698.2881},{"date":"2019-03-19","close":10604.0312},{"date":"2019-03-20","close":10604.0312},{"date":"2019-03-21","close":10604.0312},{"date":"2019-03-22","close":10604.0312},{"date":"2019-03-25","close":9944.2236},{"date":"2019-03-26","close":10038.4814},{"date":"2019-03-27","close":10085.6104},{"date":"2019-03-28","close":10038.4814},{"date":"2019-03-29","close":10038.4814},{"date":"2019-04-01","close":10085.6104},{"date":"2019-04-02","close":10132.7393},{"date":"2019-04-03","close":10321.2549},{"date":"2019-04-04","close":10321.2549},{"date":"2019-04-05","close":10462.6436},{"date":"2019-04-08","close":10604.0312},{"date":"2019-04-09","close":10509.7725},{"date":"2019-04-10","close":10509.7725},{"date":"2019-04-11","close":10462.6436},{"date":"2019-04-12","close":10462.6436},{"date":"2019-04-15","close":10509.7725},{"date":"2019-04-16","close":10462.6436},{"date":"2019-04-17","close":10509.7725},{"date":"2019-04-18","close":10792.5459},{"date":"2019-04-19","close":10556.9023},{"date":"2019-04-22","close":10745.417},{"date":"2019-04-23","close":11122.4492},{"date":"2019-04-24","close":10792.5459},{"date":"2019-04-25","close":10651.1582},{"date":"2019-04-26","close":10368.3838},{"date":"2019-04-29","close":10462.6436},{"date":"2019-04-30","close":10604.0312},{"date":"2019-05-02","close":10556.9023},{"date":"2019-05-03","close":10462.6436},{"date":"2019-05-07","close":10321.2549},{"date":"2019-05-08","close":10226.998},{"date":"2019-05-09","close":9708.5781},{"date":"2019-05-10","close":9708.5781},{"date":"2019-05-13","close":10179.8691},{"date":"2019-05-14","close":10226.998},{"date":"2019-05-15","close":10226.998},{"date":"2019-05-16","close":10179.8691},{"date":"2019-05-17","close":10509.7725},{"date":"2019-05-20","close":10368.3838},{"date":"2019-05-21","close":10462.6436},{"date":"2019-05-22","close":10321.2549},{"date":"2019-05-23","close":10132.7393},{"date":"2019-05-24","close":10226.998},{"date":"2019-05-27","close":10792.5459},{"date":"2019-05-28","close":10886.8037},{"date":"2019-05-29","close":10933.9336},{"date":"2019-05-30","close":10745.417},{"date":"2019-05-31","close":11169.5771},{"date":"2019-06-03","close":10981.0615},{"date":"2019-06-04","close":13526.0283},{"date":"2019-06-05","close":12253.5449},{"date":"2019-06-07","close":12583.4492},{"date":"2019-06-10","close":11970.7715},{"date":"2019-06-11","close":12065.0293},{"date":"2019-06-12","close":12253.5449},{"date":"2019-06-13","close":12442.0605},{"date":"2019-06-14","close":11829.3848},{"date":"2019-06-17","close":11593.7393},{"date":"2019-06-18","close":11499.4814},{"date":"2019-06-19","close":11687.998},{"date":"2019-06-20","close":11829.3848},{"date":"2019-06-21","close":11876.5137},{"date":"2019-06-24","close":11923.6416},{"date":"2019-06-25","close":11405.2236},{"date":"2019-06-26","close":11358.0947},{"date":"2019-06-27","close":11169.5771},{"date":"2019-06-28","close":11122.4492},{"date":"2019-07-01","close":11169.5771},{"date":"2019-07-02","close":11358.0947},{"date":"2019-07-03","close":11310.9668},{"date":"2019-07-04","close":11122.4492},{"date":"2019-07-05","close":11122.4492},{"date":"2019-07-08","close":10651.1582},{"date":"2019-07-09","close":10274.125},{"date":"2019-07-10","close":10556.9023},{"date":"2019-07-11","close":10745.417},{"date":"2019-07-12","close":10792.5459},{"date":"2019-07-15","close":10462.6436},{"date":"2019-07-16","close":10981.0615},{"date":"2019-07-17","close":11122.4492},{"date":"2019-07-18","close":10839.6748},{"date":"2019-07-19","close":11358.0947},{"date":"2019-07-22","close":11310.9668},{"date":"2019-07-23","close":11169.5771},{"date":"2019-07-24","close":11216.707},{"date":"2019-07-25","close":11122.4492},{"date":"2019-07-26","close":10698.2881},{"date":"2019-07-29","close":9708.5781},{"date":"2019-07-30","close":9897.0938},{"date":"2019-07-31","close":9708.5781},{"date":"2019-08-01","close":9567.1904},{"date":"2019-08-02","close":9614.3203},{"date":"2019-08-05","close":8803.7002},{"date":"2019-08-06","close":8266.4297},{"date":"2019-08-07","close":8822.5527},{"date":"2019-08-08","close":9161.8809},{"date":"2019-08-09","close":9152.4551},{"date":"2019-08-12","close":9246.7148},{"date":"2019-08-13","close":9331.5469},{"date":"2019-08-14","close":9472.9336},{"date":"2019-08-16","close":9237.2881},{"date":"2019-08-19","close":9190.1592},{"date":"2019-08-20","close":9256.1396},{"date":"2019-08-21","close":9472.9336},{"date":"2019-08-22","close":9406.9531},{"date":"2019-08-23","close":9472.9336},{"date":"2019-08-26","close":8954.5146},{"date":"2019-08-27","close":9048.7725},{"date":"2019-08-28","close":9284.417},{"date":"2019-08-29","close":9152.4551},{"date":"2019-08-30","close":9397.5273},{"date":"2019-09-02","close":9472.9336},{"date":"2019-09-03","close":9425.8047},{"date":"2019-09-04","close":9520.0615},{"date":"2019-09-05","close":9614.3203},{"date":"2019-09-06","close":9614.3203},{"date":"2019-09-09","close":9520.0615},{"date":"2019-09-10","close":9614.3203},{"date":"2019-09-11","close":9991.3525},{"date":"2019-09-16","close":10604.0312},{"date":"2019-09-17","close":12394.9326},{"date":"2019-09-18","close":11405.2236},{"date":"2019-09-19","close":11028.1895},{"date":"2019-09-20","close":11263.8369},{"date":"2019-09-23","close":10839.6748},{"date":"2019-09-24","close":10839.6748},{"date":"2019-09-25","close":11263.8369},{"date":"2019-09-26","close":11075.3193},{"date":"2019-09-27","close":11452.3525},{"date":"2019-09-30","close":11075.3193},{"date":"2019-10-01","close":10745.417},{"date":"2019-10-02","close":10698.2881},{"date":"2019-10-04","close":10556.9023},{"date":"2019-10-07","close":10462.6436},{"date":"2019-10-08","close":10839.6748},{"date":"2019-10-10","close":11122.4492},{"date":"2019-10-11","close":11263.8369},{"date":"2019-10-14","close":11169.5771},{"date":"2019-10-15","close":10981.0615},{"date":"2019-10-16","close":11216.707},{"date":"2019-10-17","close":11122.4492},{"date":"2019-10-18","close":11075.3193},{"date":"2019-10-21","close":11028.1895},{"date":"2019-10-22","close":11075.3193},{"date":"2019-10-23","close":11075.3193},{"date":"2019-10-24","close":10745.417},{"date":"2019-10-25","close":10509.7725},{"date":"2019-10-28","close":10886.8037},{"date":"2019-10-29","close":10698.2881},{"date":"2019-10-30","close":11028.1895},{"date":"2019-10-31","close":10933.9336},{"date":"2019-11-01","close":10981.0615},{"date":"2019-11-04","close":11028.1895},{"date":"2019-11-05","close":10839.6748},{"date":"2019-11-06","close":11263.8369},{"date":"2019-11-07","close":11358.0947},{"date":"2019-11-08","close":10886.8037},{"date":"2019-11-11","close":10604.0312},{"date":"2019-11-12","close":10651.1582},{"date":"2019-11-13","close":10839.6748},{"date":"2019-11-14","close":10556.9023},{"date":"2019-11-15","close":10604.0312},{"date":"2019-11-18","close":10651.1582},{"date":"2019-11-19","close":10038.4814},{"date":"2019-11-20","close":9708.5781},{"date":"2019-11-21","close":9567.1904},{"date":"2019-11-22","close":9661.4492},{"date":"2019-11-25","close":9661.4492},{"date":"2019-11-26","close":9708.5781},{"date":"2019-11-27","close":9708.5781},{"date":"2019-11-28","close":9849.9668},{"date":"2019-11-29","close":9472.9336},{"date":"2019-12-02","close":9350.3975},{"date":"2019-12-03","close":9567.1904},{"date":"2019-12-04","close":9472.9336},{"date":"2019-12-05","close":9340.9717},{"date":"2019-12-06","close":9567.1904},{"date":"2019-12-09","close":9520.0615},{"date":"2019-12-10","close":9520.0615},{"date":"2019-12-11","close":9708.5781},{"date":"2019-12-12","close":9755.707},{"date":"2019-12-13","close":9897.0938},{"date":"2019-12-16","close":9991.3525},{"date":"2019-12-17","close":9897.0938},{"date":"2019-12-18","close":9755.707},{"date":"2019-12-19","close":9802.8379},{"date":"2019-12-20","close":9472.9336},{"date":"2019-12-23","close":9520.0615},{"date":"2019-12-24","close":9614.3203},{"date":"2019-12-26","close":9567.1904},{"date":"2019-12-27","close":9708.5781},{"date":"2019-12-30","close":9802.8379},{"date":"2020-01-02","close":9991.3525},{"date":"2020-01-03","close":10651.1582},{"date":"2020-01-06","close":13431.7705},{"date":"2020-01-07","close":12536.3203},{"date":"2020-01-08","close":13196.126},{"date":"2020-01-09","close":11640.8682},{"date":"2020-01-10","close":11358.0947},{"date":"2020-01-13","close":11075.3193},{"date":"2020-01-14","close":11122.4492},{"date":"2020-01-15","close":10839.6748},{"date":"2020-01-16","close":10886.8037},{"date":"2020-01-17","close":11028.1895},{"date":"2020-01-20","close":11593.7393},{"date":"2020-01-21","close":11216.707},{"date":"2020-01-22","close":11405.2236},{"date":"2020-01-23","close":11546.6094},{"date":"2020-01-28","close":12017.9004},{"date":"2020-01-29","close":11358.0947},{"date":"2020-01-30","close":10651.1582},{"date":"2020-01-31","close":10132.7393},{"date":"2020-02-03","close":10321.2549},{"date":"2020-02-04","close":10509.7725},{"date":"2020-02-05","close":10509.7725},{"date":"2020-02-06","close":10886.8037},{"date":"2020-02-07","close":10745.417},{"date":"2020-02-10","close":10839.6748},{"date":"2020-02-11","close":10792.5459},{"date":"2020-02-12","close":10651.1582},{"date":"2020-02-13","close":10556.9023},{"date":"2020-02-14","close":10745.417},{"date":"2020-02-17","close":10556.9023},{"date":"2020-02-18","close":10651.1582},{"date":"2020-02-19","close":11075.3193},{"date":"2020-02-20","close":10698.2881},{"date":"2020-02-21","close":10274.125},{"date":"2020-02-24","close":9755.707},{"date":"2020-02-25","close":10556.9023},{"date":"2020-02-26","close":10132.7393},{"date":"2020-02-27","close":9897.0938},{"date":"2020-02-28","close":9472.9336},{"date":"2020-03-02","close":9708.5781},{"date":"2020-03-03","close":9802.8379},{"date":"2020-03-04","close":10132.7393},{"date":"2020-03-05","close":10226.998},{"date":"2020-03-06","close":10226.998},{"date":"2020-03-09","close":10226.998},{"date":"2020-03-10","close":9567.1904},{"date":"2020-03-11","close":9001.6426},{"date":"2020-03-12","close":8820.0},{"date":"2020-03-13","close":7389.8301},{"date":"2020-03-16","close":7389.8301},{"date":"2020-03-17","close":7352.1274},{"date":"2020-03-18","close":6739.4502},{"date":"2020-03-19","close":5042.8052},{"date":"2020-03-20","close":5598.9277},{"date":"2020-03-23","close":5843.999},{"date":"2020-03-24","close":6447.25},{"date":"2020-03-25","close":6673.4692},{"date":"2020-03-26","close":6880.8364},{"date":"2020-03-27","close":6984.5205},{"date":"2020-03-30","close":7729.1597},{"date":"2020-03-31","close":7682.0303},{"date":"2020-04-01","close":7842.2695},{"date":"2020-04-02","close":8945.0879},{"date":"2020-04-03","close":8445.5195},{"date":"2020-04-06","close":10933.9336},{"date":"2020-04-07","close":9614.3203},{"date":"2020-04-08","close":9312.6943},{"date":"2020-04-09","close":9472.9336},{"date":"2020-04-10","close":9152.4551},{"date":"2020-04-13","close":8765.998},{"date":"2020-04-14","close":9001.6426},{"date":"2020-04-16","close":9124.1787},{"date":"2020-04-17","close":9227.8623},{"date":"2020-04-20","close":9397.5273},{"date":"2020-04-21","close":9190.1592},{"date":"2020-04-22","close":9237.2881},{"date":"2020-04-23","close":9359.8232},{"date":"2020-04-24","close":9048.7725},{"date":"2020-04-27","close":9378.6748},{"date":"2020-04-28","close":9190.1592},{"date":"2020-04-29","close":9180.7334},{"date":"2020-05-04","close":9048.7725},{"date":"2020-05-06","close":9237.2881},{"date":"2020-05-07","close":9274.9912},{"date":"2020-05-08","close":9397.5273},{"date":"2020-05-11","close":9520.0615},{"date":"2020-05-12","close":9708.5781},{"date":"2020-05-13","close":9708.5781},{"date":"2020-05-14","close":9802.8379},{"date":"2020-05-15","close":10038.4814},{"date":"2020-05-18","close":9708.5781},{"date":"2020-05-19","close":9708.5781},{"date":"2020-05-20","close":9849.9668},{"date":"2020-05-21","close":9897.0938},{"date":"2020-05-22","close":9614.3203},{"date":"2020-05-25","close":9991.3525},{"date":"2020-05-26","close":9991.3525},{"date":"2020-05-27","close":9849.9668},{"date":"2020-05-28","close":9708.5781},{"date":"2020-05-29","close":9708.5781},{"date":"2020-06-01","close":9802.8379},{"date":"2020-06-02","close":9944.2236},{"date":"2020-06-03","close":9802.8379},{"date":"2020-06-04","close":10085.6104},{"date":"2020-06-05","close":10226.998},{"date":"2020-06-08","close":10698.2881},{"date":"2020-06-09","close":10556.9023},{"date":"2020-06-10","close":11028.1895},{"date":"2020-06-11","close":10509.7725},{"date":"2020-06-12","close":9944.2236},{"date":"2020-06-15","close":12253.5449},{"date":"2020-06-16","close":12347.8037},{"date":"2020-06-17","close":12065.0293},{"date":"2020-06-18","close":12819.0928},{"date":"2020-06-19","close":11546.6094},{"date":"2020-06-22","close":11405.2236},{"date":"2020-06-23","close":11122.4492},{"date":"2020-06-24","close":11405.2236},{"date":"2020-06-25","close":11216.707},{"date":"2020-06-26","close":11028.1895},{"date":"2020-06-29","close":10509.7725},{"date":"2020-06-30","close":10886.8037},{"date":"2020-07-01","close":10651.1582},{"date":"2020-07-02","close":11310.9668},{"date":"2020-07-03","close":11310.9668},{"date":"2020-07-06","close":11358.0947},{"date":"2020-07-07","close":10933.9336},{"date":"2020-07-08","close":10839.6748},{"date":"2020-07-09","close":10839.6748},{"date":"2020-07-10","close":10698.2881},{"date":"2020-07-13","close":10839.6748},{"date":"2020-07-14","close":10839.6748},{"date":"2020-07-15","close":11216.707},{"date":"2020-07-16","close":10792.5459},{"date":"2020-07-17","close":10839.6748},{"date":"2020-07-20","close":10981.0615},{"date":"2020-07-21","close":11216.707},{"date":"2020-07-22","close":11499.4814},{"date":"2020-07-23","close":11499.4814},{"date":"2020-07-24","close":12724.8359},{"date":"2020-07-27","close":11970.7715},{"date":"2020-07-28","close":11687.998},{"date":"2020-07-29","close":11687.998},{"date":"2020-07-30","close":11640.8682},{"date":"2020-07-31","close":11687.998},{"date":"2020-08-03","close":12065.0293},{"date":"2020-08-04","close":12206.417},{"date":"2020-08-05","close":12442.0605},{"date":"2020-08-06","close":11923.6416},{"date":"2020-08-07","close":11782.2549},{"date":"2020-08-10","close":11923.6416},{"date":"2020-08-11","close":11782.2549},{"date":"2020-08-12","close":11876.5137},{"date":"2020-08-13","close":11923.6416},{"date":"2020-08-14","close":11593.7393},{"date":"2020-08-18","close":11075.3193},{"date":"2020-08-19","close":11216.707},{"date":"2020-08-20","close":10933.9336},{"date":"2020-08-21","close":10604.0312},{"date":"2020-08-24","close":10839.6748},{"date":"2020-08-25","close":11263.8369},{"date":"2020-08-26","close":11640.8682},{"date":"2020-08-27","close":11405.2236},{"date":"2020-08-28","close":11640.8682},{"date":"2020-08-31","close":11782.2549},{"date":"2020-09-01","close":11876.5137},{"date":"2020-09-02","close":12159.2881},{"date":"2020-09-03","close":13903.0615},{"date":"2020-09-04","close":13290.3848},{"date":"2020-09-07","close":13007.6094},{"date":"2020-09-08","close":12442.0605},{"date":"2020-09-09","close":12253.5449},{"date":"2020-09-10","close":12347.8037},{"date":"2020-09-11","close":12724.8359},{"date":"2020-09-14","close":12442.0605},{"date":"2020-09-15","close":12394.9326},{"date":"2020-09-16","close":12206.417},{"date":"2020-09-17","close":12300.6738},{"date":"2020-09-18","close":11876.5137},{"date":"2020-09-21","close":11687.998},{"date":"2020-09-22","close":11075.3193},{"date":"2020-09-23","close":11122.4492},{"date":"2020-09-24","close":10556.9023},{"date":"2020-09-25","close":10745.417},{"date":"2020-09-28","close":11216.707},{"date":"2020-09-29","close":11216.707},{"date":"2020-10-05","close":11640.8682},{"date":"2020-10-06","close":12017.9004},{"date":"2020-10-07","close":11782.2549},{"date":"2020-10-08","close":12253.5449},{"date":"2020-10-12","close":12159.2881},{"date":"2020-10-13","close":11593.7393},{"date":"2020-10-14","close":11310.9668},{"date":"2020-10-15","close":11499.4814},{"date":"2020-10-16","close":11263.8369},{"date":"2020-10-19","close":11169.5771},{"date":"2020-10-20","close":11169.5771},{"date":"2020-10-21","close":11310.9668},{"date":"2020-10-22","close":11546.6094},{"date":"2020-10-23","close":11452.3525},{"date":"2020-10-26","close":11075.3193},{"date":"2020-10-27","close":10745.417},{"date":"2020-10-28","close":11028.1895},{"date":"2020-10-29","close":11075.3193},{"date":"2020-10-30","close":10886.8037},{"date":"2020-11-02","close":10886.8037},{"date":"2020-11-03","close":10933.9336},{"date":"2020-11-04","close":11028.1895},{"date":"2020-11-05","close":11310.9668},{"date":"2020-11-06","close":11263.8369},{"date":"2020-11-09","close":11358.0947},{"date":"2020-11-10","close":11358.0947},{"date":"2020-11-11","close":11923.6416},{"date":"2020-11-12","close":12159.2881},{"date":"2020-11-13","close":11923.6416},{"date":"2020-11-16","close":12112.1592},{"date":"2020-11-17","close":12347.8037},{"date":"2020-11-18","close":12347.8037},{"date":"2020-11-19","close":12017.9004},{"date":"2020-11-20","close":12489.1914},{"date":"2020-11-23","close":12300.6738},{"date":"2020-11-24","close":12347.8037},{"date":"2020-11-25","close":12159.2881},{"date":"2020-11-26","close":12300.6738},{"date":"2020-11-27","close":12347.8037},{"date":"2020-11-30","close":12347.8037},{"date":"2020-12-01","close":12677.7061},{"date":"2020-12-02","close":13054.7383},{"date":"2020-12-03","close":13054.7383},{"date":"2020-12-04","close":12536.3203},{"date":"2020-12-07","close":12442.0605},{"date":"2020-12-08","close":12065.0293},{"date":"2020-12-09","close":12442.0605},{"date":"2020-12-10","close":12159.2881},{"date":"2020-12-11","close":12394.9326},{"date":"2020-12-14","close":12489.1914},{"date":"2020-12-15","close":12206.417},{"date":"2020-12-16","close":12112.1592},{"date":"2020-12-17","close":11876.5137},{"date":"2020-12-18","close":11923.6416},{"date":"2020-12-21","close":12442.0605},{"date":"2020-12-22","close":11970.7715},{"date":"2020-12-23","close":11829.3848},{"date":"2020-12-24","close":11735.126},{"date":"2020-12-28","close":11452.3525},{"date":"2020-12-29","close":11687.998},{"date":"2020-12-30","close":11876.5137},{"date":"2021-01-04","close":11876.5127},{"date":"2021-01-05","close":12206.418},{"date":"2021-01-06","close":12112.1572},{"date":"2021-01-07","close":12206.418},{"date":"2021-01-08","close":11970.7725},{"date":"2021-01-11","close":11405.2236},{"date":"2021-01-12","close":11405.2236},{"date":"2021-01-13","close":11546.6094},{"date":"2021-01-14","close":11499.4814},{"date":"2021-01-15","close":11358.0938},{"date":"2021-01-18","close":11169.5781},{"date":"2021-01-19","close":11263.8369},{"date":"2021-01-20","close":11452.3525},{"date":"2021-01-21","close":11452.3525},{"date":"2021-01-22","close":11310.9648},{"date":"2021-01-25","close":11499.4814},{"date":"2021-01-26","close":11405.2236},{"date":"2021-01-27","close":11546.6094},{"date":"2021-01-28","close":11499.4814},{"date":"2021-01-29","close":11075.3203},{"date":"2021-02-01","close":11216.707},{"date":"2021-02-02","close":11358.0938},{"date":"2021-02-03","close":11263.8369},{"date":"2021-02-04","close":11028.1914},{"date":"2021-02-05","close":11075.3203},{"date":"2021-02-08","close":11075.3203},{"date":"2021-02-09","close":11169.5781},{"date":"2021-02-10","close":11169.5781},{"date":"2021-02-15","close":11310.9648},{"date":"2021-02-16","close":11263.8369},{"date":"2021-02-17","close":11169.5781},{"date":"2021-02-18","close":11358.0938},{"date":"2021-02-19","close":11122.4482},{"date":"2021-02-22","close":10981.0625},{"date":"2021-02-23","close":10933.9336},{"date":"2021-02-24","close":10509.7725},{"date":"2021-02-25","close":10698.2891},{"date":"2021-02-26","close":10226.998},{"date":"2021-03-02","close":10179.8691},{"date":"2021-03-03","close":10415.5127},{"date":"2021-03-04","close":10226.998},{"date":"2021-03-05","close":10321.2549},{"date":"2021-03-08","close":10038.4814},{"date":"2021-03-09","close":9944.2236},{"date":"2021-03-10","close":10132.7393},{"date":"2021-03-11","close":10179.8691},{"date":"2021-03-12","close":10321.2549},{"date":"2021-03-15","close":10321.2549},{"date":"2021-03-16","close":10415.5127},{"date":"2021-03-17","close":10462.6436},{"date":"2021-03-18","close":10745.418},{"date":"2021-03-19","close":10651.1572},{"date":"2021-03-22","close":10556.9004},{"date":"2021-03-23","close":10274.127},{"date":"2021-03-24","close":10556.9004},{"date":"2021-03-25","close":10604.0293},{"date":"2021-03-26","close":10509.7725},{"date":"2021-03-29","close":10698.2891},{"date":"2021-03-30","close":10698.2891},{"date":"2021-03-31","close":10651.1572},{"date":"2021-04-01","close":10462.6436},{"date":"2021-04-02","close":10462.6436},{"date":"2021-04-05","close":10368.3838},{"date":"2021-04-06","close":10321.2549},{"date":"2021-04-07","close":10274.127},{"date":"2021-04-08","close":10415.5127},{"date":"2021-04-09","close":10556.9004},{"date":"2021-04-12","close":10556.9004},{"date":"2021-04-13","close":11075.3203},{"date":"2021-04-14","close":11075.3203},{"date":"2021-04-15","close":11122.4482},{"date":"2021-04-16","close":11310.9648},{"date":"2021-04-19","close":11593.7393},{"date":"2021-04-20","close":11546.6094},{"date":"2021-04-21","close":11169.5781},{"date":"2021-04-22","close":11310.9648},{"date":"2021-04-23","close":11216.707},{"date":"2021-04-26","close":11169.5781},{"date":"2021-04-27","close":11122.4482},{"date":"2021-04-28","close":11122.4482},{"date":"2021-04-29","close":10886.8027},{"date":"2021-04-30","close":10981.0625},{"date":"2021-05-03","close":11028.1914},{"date":"2021-05-04","close":11310.9648},{"date":"2021-05-06","close":11405.2236},{"date":"2021-05-07","close":11310.9648},{"date":"2021-05-10","close":11452.3525},{"date":"2021-05-11","close":11358.0938},{"date":"2021-05-12","close":11687.998},{"date":"2021-05-13","close":11263.8369},{"date":"2021-05-14","close":11122.4482},{"date":"2021-05-17","close":11310.9648},{"date":"2021-05-18","close":11923.6426},{"date":"2021-05-20","close":11923.6426},{"date":"2021-05-21","close":11687.998},{"date":"2021-05-24","close":11358.0938},{"date":"2021-05-25","close":11499.4814},{"date":"2021-05-26","close":11499.4814},{"date":"2021-05-27","close":11546.6094},{"date":"2021-05-28","close":11546.6094},{"date":"2021-05-31","close":11782.2539},{"date":"2021-06-01","close":11687.998},{"date":"2021-06-02","close":11640.8691},{"date":"2021-06-03","close":10981.0625},{"date":"2021-06-04","close":11075.3203},{"date":"2021-06-07","close":11028.1914},{"date":"2021-06-08","close":10933.9336},{"date":"2021-06-09","close":10839.6748},{"date":"2021-06-10","close":10792.5449},{"date":"2021-06-11","close":11028.1914},{"date":"2021-06-14","close":11028.1914},{"date":"2021-06-15","close":11122.4482},{"date":"2021-06-16","close":10933.9336},{"date":"2021-06-17","close":10886.8027},{"date":"2021-06-18","close":10886.8027},{"date":"2021-06-21","close":10745.418},{"date":"2021-06-22","close":10792.5449},{"date":"2021-06-23","close":10792.5449},{"date":"2021-06-24","close":10886.8027},{"date":"2021-06-25","close":10792.5449},{"date":"2021-06-28","close":10698.2891},{"date":"2021-06-29","close":10556.9004},{"date":"2021-06-30","close":10698.2891},{"date":"2021-07-01","close":10792.5449},{"date":"2021-07-02","close":10839.6748},{"date":"2021-07-05","close":10933.9336},{"date":"2021-07-06","close":10981.0625},{"date":"2021-07-07","close":11075.3203},{"date":"2021-07-08","close":10698.2891},{"date":"2021-07-09","close":10745.418},{"date":"2021-07-12","close":10792.5449},{"date":"2021-07-13","close":10886.8027},{"date":"2021-07-14","close":10886.8027},{"date":"2021-07-15","close":10886.8027},{"date":"2021-07-16","close":10792.5449},{"date":"2021-07-19","close":10698.2891},{"date":"2021-07-20","close":10698.2891},{"date":"2021-07-21","close":10698.2891},{"date":"2021-07-22","close":10698.2891},{"date":"2021-07-23","close":10651.1572},{"date":"2021-07-26","close":10604.0293},{"date":"2021-07-27","close":10651.1572},{"date":"2021-07-28","close":10745.418},{"date":"2021-07-29","close":10698.2891},{"date":"2021-07-30","close":10651.1572},{"date":"2021-08-02","close":10604.0293},{"date":"2021-08-03","close":10792.5449},{"date":"2021-08-04","close":10839.6748},{"date":"2021-08-05","close":10745.418},{"date":"2021-08-06","close":10792.5449},{"date":"2021-08-09","close":10839.6748},{"date":"2021-08-10","close":10981.0625},{"date":"2021-08-11","close":10745.418},{"date":"2021-08-12","close":10509.7725},{"date":"2021-08-13","close":10462.6436},{"date":"2021-08-17","close":10226.998},{"date":"2021-08-18","close":10368.3838},{"date":"2021-08-19","close":10132.7393},{"date":"2021-08-20","close":9755.707},{"date":"2021-08-23","close":9897.0938},{"date":"2021-08-24","close":10226.998},{"date":"2021-08-25","close":10226.998},{"date":"2021-08-26","close":10274.127},{"date":"2021-08-27","close":10274.127},{"date":"2021-08-30","close":10226.998},{"date":"2021-08-31","close":10415.5127},{"date":"2021-09-01","close":10415.5127},{"date":"2021-09-02","close":10368.3838},{"date":"2021-09-03","close":10415.5127},{"date":"2021-09-06","close":10368.3838},{"date":"2021-09-07","close":10321.2549},{"date":"2021-09-08","close":10132.7393},{"date":"2021-09-09","close":10038.4814},{"date":"2021-09-10","close":10132.7393},{"date":"2021-09-13","close":9991.3525},{"date":"2021-09-14","close":10038.4814},{"date":"2021-09-15","close":9944.2236},{"date":"2021-09-16","close":10038.4814},{"date":"2021-09-17","close":10038.4814},{"date":"2021-09-23","close":9991.3525},{"date":"2021-09-24","close":9991.3525},{"date":"2021-09-27","close":10368.3838},{"date":"2021-09-28","close":10604.0293},{"date":"2021-09-29","close":10509.7725},{"date":"2021-09-30","close":10274.127},{"date":"2021-10-01","close":9991.3525},{"date":"2021-10-05","close":10462.6436},{"date":"2021-10-06","close":9991.3525},{"date":"2021-10-07","close":9991.3525},{"date":"2021-10-08","close":10038.4814},{"date":"2021-10-12","close":10321.2549},{"date":"2021-10-13","close":10415.5127},{"date":"2021-10-14","close":11452.3525},{"date":"2021-10-15","close":11593.7393},{"date":"2021-10-18","close":11263.8369},{"date":"2021-10-19","close":11310.9648},{"date":"2021-10-20","close":11263.8369},{"date":"2021-10-21","close":10886.8027},{"date":"2021-10-22","close":10981.0625},{"date":"2021-10-25","close":10981.0625},{"date":"2021-10-26","close":11216.707},{"date":"2021-10-27","close":11122.4482},{"date":"2021-10-28","close":10698.2891},{"date":"2021-10-29","close":10556.9004},{"date":"2021-11-01","close":10368.3838},{"date":"2021-11-02","close":10415.5127},{"date":"2021-11-03","close":10415.5127},{"date":"2021-11-04","close":10368.3838},{"date":"2021-11-05","close":10462.6436},{"date":"2021-11-08","close":10604.0293},{"date":"2021-11-09","close":10509.7725},{"date":"2021-11-10","close":10415.5127},{"date":"2021-11-11","close":10604.0293},{"date":"2021-11-12","close":11075.3203},{"date":"2021-11-15","close":10933.9336},{"date":"2021-11-16","close":11028.1914},{"date":"2021-11-17","close":11122.4482},{"date":"2021-11-18","close":11028.1914},{"date":"2021-11-19","close":11169.5781},{"date":"2021-11-22","close":10651.1572},{"date":"2021-11-23","close":10509.7725},{"date":"2021-11-24","close":10651.1572},{"date":"2021-11-25","close":10745.418},{"date":"2021-11-26","close":10651.1572},{"date":"2021-11-29","close":10226.998},{"date":"2021-11-30","close":9472.9326},{"date":"2021-12-01","close":9661.4482},{"date":"2021-12-02","close":9755.707},{"date":"2021-12-03","close":9991.3525},{"date":"2021-12-06","close":9897.0938},{"date":"2021-12-07","close":10038.4814},{"date":"2021-12-08","close":9897.0938},{"date":"2021-12-09","close":10038.4814},{"date":"2021-12-10","close":10038.4814},{"date":"2021-12-13","close":10085.6104},{"date":"2021-12-14","close":9991.3525},{"date":"2021-12-15","close":10132.7393},{"date":"2021-12-16","close":10132.7393},{"date":"2021-12-17","close":10132.7393},{"date":"2021-12-20","close":9897.0938},{"date":"2021-12-21","close":9991.3525},{"date":"2021-12-22","close":10038.4814},{"date":"2021-12-23","close":10179.8691},{"date":"2021-12-24","close":10321.2549},{"date":"2021-12-27","close":10368.3838},{"date":"2021-12-28","close":10556.9004},{"date":"2021-12-29","close":10537.9141},{"date":"2021-12-30","close":10348.041},{"date":"2022-01-03","close":10850.0},{"date":"2022-01-04","close":10537.9141},{"date":"2022-01-05","close":10680.3174},{"date":"2022-01-06","close":10442.9766},{"date":"2022-01-07","close":10490.4443},{"date":"2022-01-10","close":10300.5732},{"date":"2022-01-11","close":10300.5732},{"date":"2022-01-12","close":10537.9141},{"date":"2022-01-13","close":10442.9766},{"date":"2022-01-14","close":10205.6367},{"date":"2022-01-17","close":10063.2324},{"date":"2022-01-18","close":10300.5732},{"date":"2022-01-19","close":10253.1055},{"date":"2022-01-20","close":10395.5088},{"date":"2022-01-21","close":10158.1689},{"date":"2022-01-24","close":10063.2324},{"date":"2022-01-25","close":9588.5518},{"date":"2022-01-26","close":9588.5518},{"date":"2022-01-27","close":9313.2373},{"date":"2022-01-28","close":9636.0205},{"date":"2022-02-03","close":9968.2959},{"date":"2022-02-04","close":10158.1689},{"date":"2022-02-07","close":10205.6367},{"date":"2022-02-08","close":10205.6367},{"date":"2022-02-09","close":10205.6367},{"date":"2022-02-10","close":10253.1055},{"date":"2022-02-11","close":10158.1689},{"date":"2022-02-14","close":10442.9766},{"date":"2022-02-15","close":10063.2324},{"date":"2022-02-16","close":10205.6367},{"date":"2022-02-17","close":10300.5732},{"date":"2022-02-18","close":10110.7002},{"date":"2022-02-21","close":10110.7002},{"date":"2022-02-22","close":10110.7002},{"date":"2022-02-23","close":10110.7002},{"date":"2022-02-24","close":11060.0625},{"date":"2022-02-25","close":10253.1055},{"date":"2022-02-28","close":10253.1055},{"date":"2022-03-02","close":10537.9141},{"date":"2022-03-03","close":11107.5303},{"date":"2022-03-04","close":10822.7227},{"date":"2022-03-07","close":10775.2549},{"date":"2022-03-08","close":10585.3818},{"date":"2022-03-10","close":10585.3818},{"date":"2022-03-11","close":10395.5088},{"date":"2022-03-14","close":10395.5088},{"date":"2022-03-15","close":10395.5088},{"date":"2022-03-16","close":10442.9766},{"date":"2022-03-17","close":10442.9766},{"date":"2022-03-18","close":10727.7842},{"date":"2022-03-21","close":10822.7227},{"date":"2022-03-22","close":11012.5947},{"date":"2022-03-23","close":11060.0625},{"date":"2022-03-24","close":10870.1895},{"date":"2022-03-25","close":11867.0186},{"date":"2022-03-28","close":11772.084},{"date":"2022-03-29","close":12104.3594},{"date":"2022-03-30","close":11629.6787},{"date":"2022-03-31","close":11582.2109},{"date":"2022-04-01","close":11629.6787},{"date":"2022-04-04","close":12104.3594},{"date":"2022-04-05","close":11914.4873},{"date":"2022-04-06","close":11867.0186},{"date":"2022-04-07","close":11724.6162},{"date":"2022-04-08","close":11249.9346},{"date":"2022-04-11","close":11677.1475},{"date":"2022-04-12","close":11961.9551},{"date":"2022-04-13","close":11914.4873},{"date":"2022-04-14","close":12389.168},{"date":"2022-04-15","close":12246.7646},{"date":"2022-04-18","close":12056.8926},{"date":"2022-04-19","close":12151.8281},{"date":"2022-04-20","close":11819.5518},{"date":"2022-04-21","close":11677.1475},{"date":"2022-04-22","close":11772.084},{"date":"2022-04-25","close":11392.3389},{"date":"2022-04-26","close":11629.6787},{"date":"2022-04-27","close":11867.0186},{"date":"2022-04-28","close":11582.2109},{"date":"2022-04-29","close":12341.7002},{"date":"2022-05-02","close":12246.7646},{"date":"2022-05-03","close":12911.3164},{"date":"2022-05-04","close":12863.8496},{"date":"2022-05-06","close":12246.7646},{"date":"2022-05-09","close":12750.0},{"date":"2022-05-10","close":11582.2109},{"date":"2022-05-11","close":11392.3389},{"date":"2022-05-12","close":11012.5947},{"date":"2022-05-13","close":11107.5303},{"date":"2022-05-16","close":11344.8711},{"date":"2022-05-17","close":11344.8711},{"date":"2022-05-18","close":11249.9346},{"date":"2022-05-19","close":11060.0625},{"date":"2022-05-20","close":11202.4658},{"date":"2022-05-23","close":11961.9551},{"date":"2022-05-24","close":11487.2754},{"date":"2022-05-25","close":12104.3594},{"date":"2022-05-26","close":12673.9766},{"date":"2022-05-27","close":12294.2334},{"date":"2022-05-30","close":12199.2949},{"date":"2022-05-31","close":12579.041},{"date":"2022-06-02","close":12151.8281},{"date":"2022-06-03","close":12056.8926},{"date":"2022-06-07","close":12009.4238},{"date":"2022-06-08","close":12009.4238},{"date":"2022-06-09","close":12721.4453},{"date":"2022-06-10","close":12768.9121},{"date":"2022-06-13","close":11439.8066},{"date":"2022-06-14","close":10870.1895},{"date":"2022-06-15","close":10348.041},{"date":"2022-06-16","close":10490.4443},{"date":"2022-06-17","close":10348.041},{"date":"2022-06-20","close":9825.8916},{"date":"2022-06-21","close":10015.7646},{"date":"2022-06-22","close":9484.1221},{"date":"2022-06-23","close":8876.5312},{"date":"2022-06-24","close":9370.1992},{"date":"2022-06-27","close":9683.4883},{"date":"2022-06-28","close":9730.9551},{"date":"2022-06-29","close":9968.2959},{"date":"2022-06-30","close":10158.1689},{"date":"2022-07-01","close":9493.6152},{"date":"2022-07-04","close":9246.7812},{"date":"2022-07-05","close":9778.4238},{"date":"2022-07-06","close":9825.8916},{"date":"2022-07-07","close":9873.3613},{"date":"2022-07-08","close":9683.4883},{"date":"2022-07-11","close":9778.4238},{"date":"2022-07-12","close":9541.083},{"date":"2022-07-13","close":9588.5518},{"date":"2022-07-14","close":9541.083},{"date":"2022-07-15","close":9474.6279},{"date":"2022-07-18","close":9825.8916},{"date":"2022-07-19","close":9873.3613},{"date":"2022-07-20","close":9968.2959},{"date":"2022-07-21","close":9968.2959},{"date":"2022-07-22","close":9968.2959},{"date":"2022-07-25","close":10015.7646},{"date":"2022-07-26","close":10158.1689},{"date":"2022-07-27","close":10205.6367},{"date":"2022-07-28","close":10063.2324},{"date":"2022-07-29","close":10110.7002},{"date":"2022-08-01","close":10158.1689},{"date":"2022-08-02","close":10158.1689},{"date":"2022-08-03","close":10300.5732},{"date":"2022-08-04","close":10348.041},{"date":"2022-08-05","close":10348.041},{"date":"2022-08-08","close":10395.5088},{"date":"2022-08-09","close":10300.5732},{"date":"2022-08-10","close":10205.6367},{"date":"2022-08-11","close":10395.5088},{"date":"2022-08-12","close":10395.5088},{"date":"2022-08-16","close":10348.041},{"date":"2022-08-17","close":10110.7002},{"date":"2022-08-18","close":10205.6367},{"date":"2022-08-19","close":10205.6367},{"date":"2022-08-22","close":9968.2959},{"date":"2022-08-23","close":9873.3613},{"date":"2022-08-24","close":9825.8916},{"date":"2022-08-25","close":9968.2959},{"date":"2022-08-26","close":9920.8281},{"date":"2022-08-29","close":9588.5518},{"date":"2022-08-30","close":9730.9551},{"date":"2022-08-31","close":9778.4238},{"date":"2022-09-01","close":9541.083},{"date":"2022-09-02","close":9683.4883},{"date":"2022-09-05","close":9541.083},{"date":"2022-09-06","close":9588.5518},{"date":"2022-09-07","close":9379.6924},{"date":"2022-09-08","close":9351.2119},{"date":"2022-09-13","close":9636.0205},{"date":"2022-09-14","close":9541.083},{"date":"2022-09-15","close":9541.083},{"date":"2022-09-16","close":9465.1348},{"date":"2022-09-19","close":9275.2627},{"date":"2022-09-20","close":9417.667},{"date":"2022-09-21","close":9360.7051},{"date":"2022-09-22","close":9189.8193},{"date":"2022-09-23","close":8648.6826},{"date":"2022-09-26","close":8126.5352},{"date":"2022-09-27","close":8211.9785},{"date":"2022-09-28","close":7879.7012},{"date":"2022-09-29","close":8107.5479},{"date":"2022-09-30","close":8088.5596},{"date":"2022-10-04","close":8306.9131},{"date":"2022-10-05","close":8192.9912},{"date":"2022-10-06","close":8373.3682},{"date":"2022-10-07","close":8325.9004},{"date":"2022-10-11","close":7993.6245},{"date":"2022-10-12","close":7936.6626},{"date":"2022-10-13","close":7499.9565},{"date":"2022-10-14","close":7946.1558},{"date":"2022-10-17","close":7993.6245},{"date":"2022-10-18","close":8240.458},{"date":"2022-10-19","close":8145.5225},{"date":"2022-10-20","close":8126.5352},{"date":"2022-10-21","close":8031.5986},{"date":"2022-10-24","close":8079.0669},{"date":"2022-10-25","close":8050.5854},{"date":"2022-10-26","close":8022.1045},{"date":"2022-10-27","close":8050.5854},{"date":"2022-10-28","close":8050.5854},{"date":"2022-10-31","close":8202.4844},{"date":"2022-11-01","close":8230.9648},{"date":"2022-11-02","close":8249.9521},{"date":"2022-11-03","close":8230.9648},{"date":"2022-11-04","close":8259.4453},{"date":"2022-11-07","close":8525.2666},{"date":"2022-11-08","close":8629.6953},{"date":"2022-11-09","close":8544.2539},{"date":"2022-11-10","close":8487.293},{"date":"2022-11-11","close":8620.2031},{"date":"2022-11-14","close":8620.2031},{"date":"2022-11-15","close":8791.0879},{"date":"2022-11-16","close":8743.6201},{"date":"2022-11-17","close":8715.1396},{"date":"2022-11-18","close":8667.6699},{"date":"2022-11-21","close":8477.7988},{"date":"2022-11-22","close":8477.7988},{"date":"2022-11-23","close":8525.2666},{"date":"2022-11-24","close":8648.6826},{"date":"2022-11-25","close":8648.6826},{"date":"2022-11-28","close":8449.3174},{"date":"2022-11-29","close":8515.7734},{"date":"2022-11-30","close":8534.7607},{"date":"2022-12-01","close":8677.165},{"date":"2022-12-02","close":8610.708},{"date":"2022-12-05","close":9028.4287},{"date":"2022-12-06","close":8800.582},{"date":"2022-12-07","close":8591.7227},{"date":"2022-12-08","close":8477.7988},{"date":"2022-12-09","close":8620.2031},{"date":"2022-12-12","close":8686.6582},{"date":"2022-12-13","close":8781.5947},{"date":"2022-12-14","close":8990.4541},{"date":"2022-12-15","close":8923.998},{"date":"2022-12-16","close":8971.4668},{"date":"2022-12-19","close":8857.5439},{"date":"2022-12-20","close":8601.2158},{"date":"2022-12-21","close":8829.0625},{"date":"2022-12-22","close":8781.5947},{"date":"2022-12-23","close":8525.2666},{"date":"2022-12-26","close":8439.8252},{"date":"2022-12-27","close":8487.293},{"date":"2022-12-28","close":8458.4893},{"date":"2022-12-29","close":8199.2627},{"date":"2023-01-02","close":7988.0405},{"date":"2023-01-03","close":8064.8481},{"date":"2023-01-04","close":8247.2676},{"date":"2023-01-05","close":8237.666},{"date":"2023-01-06","close":8372.0801},{"date":"2023-01-09","close":8544.8984},{"date":"2023-01-10","close":8631.3076},{"date":"2023-01-11","close":8688.9141},{"date":"2023-01-12","close":8717.7168},{"date":"2023-01-13","close":8746.5195},{"date":"2023-01-16","close":8804.126},{"date":"2023-01-17","close":8688.9141},{"date":"2023-01-18","close":8669.7119},{"date":"2023-01-19","close":8660.1104},{"date":"2023-01-20","close":8852.1318},{"date":"2023-01-25","close":8832.9297},{"date":"2023-01-26","close":8890.5342},{"date":"2023-01-27","close":8948.1406},{"date":"2023-01-30","close":9005.7471},{"date":"2023-01-31","close":9111.3584},{"date":"2023-02-01","close":9072.9541},{"date":"2023-02-02","close":9120.96},{"date":"2023-02-03","close":9255.374},{"date":"2023-02-06","close":9255.374},{"date":"2023-02-07","close":9255.374},{"date":"2023-02-08","close":9322.5801},{"date":"2023-02-09","close":9399.3896},{"date":"2023-02-10","close":9053.752},{"date":"2023-02-13","close":9111.3584},{"date":"2023-02-14","close":9111.3584},{"date":"2023-02-15","close":8890.5342},{"date":"2023-02-16","close":8928.9385},{"date":"2023-02-17","close":8996.1465},{"date":"2023-02-20","close":9130.5605},{"date":"2023-02-21","close":9188.166},{"date":"2023-02-22","close":8957.7422},{"date":"2023-02-23","close":8928.9385},{"date":"2023-02-24","close":8861.7324},{"date":"2023-02-27","close":9120.96},{"date":"2023-02-28","close":9130.5605},{"date":"2023-03-02","close":9178.5654},{"date":"2023-03-03","close":9216.9697},{"date":"2023-03-06","close":9168.9639},{"date":"2023-03-07","close":9236.1719},{"date":"2023-03-08","close":8813.7275},{"date":"2023-03-09","close":8919.3379},{"date":"2023-03-10","close":8669.7119},{"date":"2023-03-13","close":8621.707},{"date":"2023-03-14","close":8218.4648},{"date":"2023-03-15","close":8410.4844},{"date":"2023-03-16","close":8285.6719},{"date":"2023-03-17","close":8516.0957},{"date":"2023-03-20","close":8487.2939},{"date":"2023-03-21","close":8544.8984},{"date":"2023-03-22","close":8506.4951},{"date":"2023-03-23","close":8352.8789},{"date":"2023-03-24","close":8372.0801},{"date":"2023-03-27","close":8381.6807},{"date":"2023-03-28","close":8439.2871},{"date":"2023-03-29","close":8448.8887},{"date":"2023-03-30","close":8496.8936},{"date":"2023-03-31","close":8554.5},{"date":"2023-04-03","close":8564.1006},{"date":"2023-04-04","close":8717.7168},{"date":"2023-04-05","close":8727.3174},{"date":"2023-04-06","close":8612.1064},{"date":"2023-04-07","close":8765.7207},{"date":"2023-04-10","close":8602.5049},{"date":"2023-04-11","close":8650.5098},{"date":"2023-04-12","close":8736.9189},{"date":"2023-04-13","close":8880.9346},{"date":"2023-04-14","close":8919.3379},{"date":"2023-04-17","close":8948.1406},{"date":"2023-04-18","close":8919.3379},{"date":"2023-04-19","close":8948.1406},{"date":"2023-04-20","close":8640.9082},{"date":"2023-04-21","close":8583.3027},{"date":"2023-04-24","close":8525.6963},{"date":"2023-04-25","close":8448.8887},{"date":"2023-04-26","close":8458.4893},{"date":"2023-04-27","close":8362.4785},{"date":"2023-04-28","close":8295.2725},{"date":"2023-05-02","close":8439.2871},{"date":"2023-05-03","close":8343.2773},{"date":"2023-05-04","close":8429.6865},{"date":"2023-05-08","close":8535.2979},{"date":"2023-05-09","close":8487.2939},{"date":"2023-05-10","close":8420.085},{"date":"2023-05-11","close":8717.7168},{"date":"2023-05-12","close":8842.5303},{"date":"2023-05-15","close":8708.1152},{"date":"2023-05-16","close":9168.9639},{"date":"2023-05-17","close":9015.3486},{"date":"2023-05-18","close":8842.5303},{"date":"2023-05-19","close":8948.1406},{"date":"2023-05-22","close":9024.9482},{"date":"2023-05-23","close":9024.9482},{"date":"2023-05-24","close":9120.96},{"date":"2023-05-25","close":8909.7363},{"date":"2023-05-26","close":8861.7324},{"date":"2023-05-30","close":8871.334},{"date":"2023-05-31","close":8823.3281},{"date":"2023-06-01","close":8832.9297},{"date":"2023-06-02","close":8890.5342},{"date":"2023-06-05","close":8938.54},{"date":"2023-06-07","close":8861.7324},{"date":"2023-06-08","close":8746.5195},{"date":"2023-06-09","close":8688.9141},{"date":"2023-06-12","close":8679.3125},{"date":"2023-06-13","close":8621.707},{"date":"2023-06-14","close":8496.8936},{"date":"2023-06-15","close":8448.8887},{"date":"2023-06-16","close":8564.1006},{"date":"2023-06-19","close":8708.1152},{"date":"2023-06-20","close":8823.3281},{"date":"2023-06-21","close":8909.7363},{"date":"2023-06-22","close":8794.5254},{"date":"2023-06-23","close":8765.7207},{"date":"2023-06-26","close":8928.9385},{"date":"2023-06-27","close":8861.7324},{"date":"2023-06-28","close":8900.1357},{"date":"2023-06-29","close":8756.1201},{"date":"2023-06-30","close":8871.334},{"date":"2023-07-03","close":8784.9238},{"date":"2023-07-04","close":8765.7207},{"date":"2023-07-05","close":8592.9043},{"date":"2023-07-06","close":8468.0908},{"date":"2023-07-07","close":8381.6807},{"date":"2023-07-10","close":8544.8984},{"date":"2023-07-11","close":8544.8984},{"date":"2023-07-12","close":8564.1006},{"date":"2023-07-13","close":8612.1064},{"date":"2023-07-14","close":8564.1006},{"date":"2023-07-17","close":8660.1104},{"date":"2023-07-18","close":8602.5049},{"date":"2023-07-19","close":8602.5049},{"date":"2023-07-20","close":8727.3174},{"date":"2023-07-21","close":8669.7119},{"date":"2023-07-24","close":8477.6914},{"date":"2023-07-25","close":8276.0703},{"date":"2023-07-26","close":7911.2319},{"date":"2023-07-27","close":8026.4443},{"date":"2023-07-28","close":8228.0654},{"date":"2023-07-31","close":8304.874},{"date":"2023-08-01","close":8304.874},{"date":"2023-08-02","close":8208.8643},{"date":"2023-08-03","close":8237.666},{"date":"2023-08-04","close":8324.0752},{"date":"2023-08-07","close":8352.8789},{"date":"2023-08-08","close":8304.874},{"date":"2023-08-09","close":8429.6865},{"date":"2023-08-10","close":8554.5},{"date":"2023-08-11","close":8554.5},{"date":"2023-08-14","close":8727.3174},{"date":"2023-08-16","close":8544.8984},{"date":"2023-08-17","close":8516.0957},{"date":"2023-08-18","close":8458.4893},{"date":"2023-08-21","close":8468.0908},{"date":"2023-08-22","close":8420.085},{"date":"2023-08-23","close":8429.6865},{"date":"2023-08-24","close":8506.4951},{"date":"2023-08-25","close":8650.5098},{"date":"2023-08-28","close":8688.9141},{"date":"2023-08-29","close":8708.1152},{"date":"2023-08-30","close":8765.7207},{"date":"2023-08-31","close":8775.3223},{"date":"2023-09-01","close":8698.5146},{"date":"2023-09-04","close":8765.7207},{"date":"2023-09-05","close":8813.7275},{"date":"2023-09-06","close":8900.1357},{"date":"2023-09-07","close":8880.9346},{"date":"2023-09-08","close":8957.7422},{"date":"2023-09-11","close":8957.7422},{"date":"2023-09-12","close":8928.9385},{"date":"2023-09-13","close":8784.9238},{"date":"2023-09-14","close":8852.1318},{"date":"2023-09-15","close":8861.7324},{"date":"2023-09-18","close":9024.9482},{"date":"2023-09-19","close":8727.3174},{"date":"2023-09-20","close":8660.1104},{"date":"2023-09-21","close":8516.0957},{"date":"2023-09-22","close":8458.4893},{"date":"2023-09-25","close":8352.8789},{"date":"2023-09-26","close":8295.2725},{"date":"2023-09-27","close":8448.8887},{"date":"2023-10-04","close":8160.8574},{"date":"2023-10-05","close":8084.0503},{"date":"2023-10-06","close":8237.666},{"date":"2023-10-10","close":8564.1006},{"date":"2023-10-11","close":8458.4893},{"date":"2023-10-12","close":8429.6865},{"date":"2023-10-13","close":8391.2822},{"date":"2023-10-16","close":8909.7363},{"date":"2023-10-17","close":8909.7363},{"date":"2023-10-18","close":8708.1152},{"date":"2023-10-19","close":8362.4785},{"date":"2023-10-20","close":8496.8936},{"date":"2023-10-23","close":8852.1318},{"date":"2023-10-24","close":8439.2871},{"date":"2023-10-25","close":7940.0347},{"date":"2023-10-26","close":7882.4287},{"date":"2023-10-27","close":7968.8384},{"date":"2023-10-30","close":7978.439},{"date":"2023-10-31","close":7949.6357},{"date":"2023-11-01","close":7930.4341},{"date":"2023-11-02","close":8237.666},{"date":"2023-11-03","close":8352.8789},{"date":"2023-11-06","close":8304.874},{"date":"2023-11-07","close":8573.7021},{"date":"2023-11-08","close":9120.96},{"date":"2023-11-09","close":8765.7207},{"date":"2023-11-10","close":8544.8984},{"date":"2023-11-13","close":8208.8643},{"date":"2023-11-14","close":8381.6807},{"date":"2023-11-15","close":8746.5195},{"date":"2023-11-16","close":8612.1064},{"date":"2023-11-17","close":8631.3076},{"date":"2023-11-20","close":8708.1152},{"date":"2023-11-21","close":8669.7119},{"date":"2023-11-22","close":8564.1006},{"date":"2023-11-23","close":8640.9082},{"date":"2023-11-24","close":8621.707},{"date":"2023-11-27","close":8544.8984},{"date":"2023-11-28","close":8468.0908},{"date":"2023-11-29","close":8362.4785},{"date":"2023-11-30","close":8362.4785},{"date":"2023-12-01","close":8400.8828},{"date":"2023-12-04","close":8429.6865},{"date":"2023-12-05","close":8784.9238},{"date":"2023-12-06","close":8688.9141},{"date":"2023-12-07","close":8660.1104},{"date":"2023-12-08","close":8794.5254},{"date":"2023-12-11","close":8736.9189},{"date":"2023-12-12","close":8794.5254},{"date":"2023-12-13","close":8602.5049},{"date":"2023-12-14","close":8631.3076},{"date":"2023-12-15","close":8775.3223},{"date":"2023-12-18","close":8640.9082},{"date":"2023-12-19","close":8612.1064},{"date":"2023-12-20","close":8708.1152},{"date":"2023-12-21","close":8554.5},{"date":"2023-12-22","close":8660.1104},{"date":"2023-12-26","close":8660.1104},{"date":"2023-12-27","close":8786.3232},{"date":"2023-12-28","close":8786.3232},{"date":"2024-01-02","close":8941.6611},{"date":"2024-01-03","close":8970.7871},{"date":"2024-01-04","close":8805.7402},{"date":"2024-01-05","close":8776.6143},{"date":"2024-01-08","close":8737.7803},{"date":"2024-01-09","close":8883.4092},{"date":"2024-01-10","close":8786.3232},{"date":"2024-01-11","close":8747.4883},{"date":"2024-01-12","close":8582.4424},{"date":"2024-01-15","close":8621.2764},{"date":"2024-01-16","close":8504.7725},{"date":"2024-01-17","close":8359.1426},{"date":"2024-01-18","close":8388.2686},{"date":"2024-01-19","close":8572.7324},{"date":"2024-01-22","close":8436.8125},{"date":"2024-01-23","close":8514.4805},{"date":"2024-01-24","close":8465.9385},{"date":"2024-01-25","close":8378.5605},{"date":"2024-01-26","close":8446.5205},{"date":"2024-01-29","close":8465.9385},{"date":"2024-01-30","close":8514.4805},{"date":"2024-01-31","close":8446.5205},{"date":"2024-02-01","close":8456.2285},{"date":"2024-02-02","close":8465.9385},{"date":"2024-02-05","close":8446.5205},{"date":"2024-02-06","close":8417.3945},{"date":"2024-02-07","close":8427.1025},{"date":"2024-02-08","close":8378.5605},{"date":"2024-02-13","close":8397.9775},{"date":"2024-02-14","close":8378.5605},{"date":"2024-02-15","close":8300.8906},{"date":"2024-02-16","close":8378.5605},{"date":"2024-02-19","close":8368.8516},{"date":"2024-02-20","close":8320.3086},{"date":"2024-02-21","close":8194.0957},{"date":"2024-02-22","close":8135.8438},{"date":"2024-02-23","close":8106.7178},{"date":"2024-02-26","close":8213.5137},{"date":"2024-02-27","close":8194.0957},{"date":"2024-02-28","close":8252.3477},{"date":"2024-02-29","close":8174.6782},{"date":"2024-03-04","close":8155.2617},{"date":"2024-03-05","close":8106.7178},{"date":"2024-03-06","close":8203.8047},{"date":"2024-03-07","close":8067.8833},{"date":"2024-03-08","close":7970.7969},{"date":"2024-03-11","close":7980.5059},{"date":"2024-03-12","close":7883.4189},{"date":"2024-03-13","close":7912.5449},{"date":"2024-03-14","close":7961.0884},{"date":"2024-03-15","close":7951.3799},{"date":"2024-03-18","close":7961.0884},{"date":"2024-03-19","close":7980.5059},{"date":"2024-03-20","close":8135.8438},{"date":"2024-03-21","close":8106.7178},{"date":"2024-03-22","close":8145.5522},{"date":"2024-03-25","close":8223.2217},{"date":"2024-03-26","close":8184.3877},{"date":"2024-03-27","close":8077.5918},{"date":"2024-03-28","close":8097.0098},{"date":"2024-03-29","close":8077.5918},{"date":"2024-04-01","close":8106.7178},{"date":"2024-04-02","close":7970.7969},{"date":"2024-04-03","close":7912.5449},{"date":"2024-04-04","close":7931.9624},{"date":"2024-04-05","close":7864.002},{"date":"2024-04-08","close":7815.4585},{"date":"2024-04-09","close":7825.1675},{"date":"2024-04-11","close":7834.876},{"date":"2024-04-12","close":7815.4585},{"date":"2024-04-15","close":7718.3726},{"date":"2024-04-16","close":7601.8687},{"date":"2024-04-17","close":7650.4116},{"date":"2024-04-18","close":7640.7031},{"date":"2024-04-19","close":7689.2466},{"date":"2024-04-22","close":7679.5376},{"date":"2024-04-23","close":7495.0732},{"date":"2024-04-24","close":7650.4116},{"date":"2024-04-25","close":7708.6636},{"date":"2024-04-26","close":7718.3726},{"date":"2024-04-29","close":7776.624},{"date":"2024-04-30","close":7766.9155},{"date":"2024-05-02","close":7815.4585},{"date":"2024-05-03","close":7796.0415},{"date":"2024-05-07","close":7796.0415},{"date":"2024-05-08","close":7864.002},{"date":"2024-05-09","close":7815.4585},{"date":"2024-05-10","close":7766.9155},{"date":"2024-05-13","close":7698.9546},{"date":"2024-05-14","close":7766.9155},{"date":"2024-05-16","close":7844.5845},{"date":"2024-05-17","close":7922.2539},{"date":"2024-05-20","close":7873.7104},{"date":"2024-05-21","close":7864.002},{"date":"2024-05-22","close":7873.7104},{"date":"2024-05-23","close":7854.2935},{"date":"2024-05-24","close":7834.876},{"date":"2024-05-27","close":7776.624},{"date":"2024-05-28","close":7825.1675},{"date":"2024-05-29","close":7980.5059},{"date":"2024-05-30","close":7990.2139},{"date":"2024-05-31","close":7873.7104},{"date":"2024-06-03","close":8038.7578},{"date":"2024-06-04","close":7941.6709},{"date":"2024-06-05","close":7912.5449},{"date":"2024-06-07","close":7873.7104},{"date":"2024-06-10","close":7893.1279},{"date":"2024-06-11","close":7689.2466},{"date":"2024-06-12","close":7630.9946},{"date":"2024-06-13","close":7660.1206},{"date":"2024-06-14","close":7630.9946},{"date":"2024-06-17","close":7708.6636},{"date":"2024-06-18","close":7728.0806},{"date":"2024-06-19","close":7640.7031},{"date":"2024-06-20","close":7572.7427},{"date":"2024-06-21","close":7504.7822},{"date":"2024-06-24","close":7495.0732},{"date":"2024-06-25","close":7407.6953},{"date":"2024-06-26","close":7417.4043},{"date":"2024-06-27","close":7378.5693},{"date":"2024-06-28","close":7407.6953},{"date":"2024-07-01","close":7407.6953},{"date":"2024-07-02","close":7407.6953},{"date":"2024-07-03","close":7465.9473},{"date":"2024-07-04","close":7475.6562},{"date":"2024-07-05","close":7543.6167},{"date":"2024-07-08","close":7611.5771},{"date":"2024-07-09","close":7543.6167},{"date":"2024-07-10","close":7543.6167},{"date":"2024-07-11","close":9320.2988},{"date":"2024-07-12","close":10252.3281},{"date":"2024-07-15","close":10262.0361},{"date":"2024-07-16","close":10262.0361},{"date":"2024-07-17","close":9980.4863},{"date":"2024-07-18","close":9601.8496},{"date":"2024-07-19","close":10329.998},{"date":"2024-07-22","close":9815.4395},{"date":"2024-07-23","close":9436.8018},{"date":"2024-07-24","close":9495.0537},{"date":"2024-07-25","close":8931.9531},{"date":"2024-07-26","close":9077.583},{"date":"2024-07-29","close":9252.3379},{"date":"2024-07-30","close":9417.3848},{"date":"2024-07-31","close":9417.3848},{"date":"2024-08-01","close":9320.2988},{"date":"2024-08-02","close":9048.457},{"date":"2024-08-05","close":8194.0957},{"date":"2024-08-06","close":8601.8584},{"date":"2024-08-07","close":8893.1182},{"date":"2024-08-08","close":9038.7471},{"date":"2024-08-09","close":9087.291},{"date":"2024-08-12","close":9164.9609},{"date":"2024-08-13","close":8970.7871},{"date":"2024-08-14","close":8922.2441},{"date":"2024-08-16","close":8902.8271},{"date":"2024-08-19","close":9077.583},{"date":"2024-08-20","close":9019.3311},{"date":"2024-08-21","close":8766.9062},{"date":"2024-08-22","close":8660.1104},{"date":"2024-08-23","close":8582.4424},{"date":"2024-08-26","close":8592.1504},{"date":"2024-08-27","close":8805.7402},{"date":"2024-08-28","close":8834.8662},{"date":"2024-08-29","close":8572.7324},{"date":"2024-08-30","close":8931.9531},{"date":"2024-09-02","close":8844.5752},{"date":"2024-09-03","close":8660.1104},{"date":"2024-09-04","close":8223.2217},{"date":"2024-09-05","close":8164.9697},{"date":"2024-09-06","close":8009.6318},{"date":"2024-09-09","close":8155.2617},{"date":"2024-09-10","close":8106.7178},{"date":"2024-09-11","close":8126.1357},{"date":"2024-09-12","close":8232.9307},{"date":"2024-09-13","close":8029.0488},{"date":"2024-09-19","close":8184.3877},{"date":"2024-09-20","close":8368.8516},{"date":"2024-09-23","close":8252.3477},{"date":"2024-09-24","close":8203.8047},{"date":"2024-09-25","close":8252.3477},{"date":"2024-09-26","close":8417.3945},{"date":"2024-09-27","close":8223.2217},{"date":"2024-09-30","close":8038.7578},{"date":"2024-10-02","close":7883.4189},{"date":"2024-10-04","close":8213.5137},{"date":"2024-10-07","close":8203.8047},{"date":"2024-10-08","close":8029.0488},{"date":"2024-10-10","close":7980.5059},{"date":"2024-10-11","close":7990.2139},{"date":"2024-10-14","close":7951.3799},{"date":"2024-10-15","close":8058.1748},{"date":"2024-10-16","close":7961.0884},{"date":"2024-10-17","close":8009.6318},{"date":"2024-10-18","close":7912.5449},{"date":"2024-10-21","close":7893.1279},{"date":"2024-10-22","close":7524.1992},{"date":"2024-10-23","close":7621.2856},{"date":"2024-10-24","close":7485.3647},{"date":"2024-10-25","close":7436.8213},{"date":"2024-10-28","close":7485.3647},{"date":"2024-10-29","close":7456.2393},{"date":"2024-10-30","close":7495.0732},{"date":"2024-10-31","close":7572.7427},{"date":"2024-11-01","close":7475.6562},{"date":"2024-11-04","close":7572.7427},{"date":"2024-11-05","close":7563.0337},{"date":"2024-11-06","close":7563.0337},{"date":"2024-11-07","close":7495.0732},{"date":"2024-11-08","close":7495.0732},{"date":"2024-11-11","close":7330.0264},{"date":"2024-11-12","close":6941.6807},{"date":"2024-11-13","close":6825.1768},{"date":"2024-11-14","close":6669.8384},{"date":"2024-11-15","close":6912.5547},{"date":"2024-11-18","close":6883.4287},{"date":"2024-11-19","close":6893.1377},{"date":"2024-11-20","close":6854.3027},{"date":"2024-11-21","close":6786.3423},{"date":"2024-11-22","close":7048.4756},{"date":"2024-11-25","close":7029.0586},{"date":"2024-11-26","close":7029.0586},{"date":"2024-11-27","close":7009.6411},{"date":"2024-11-28","close":6970.8066},{"date":"2024-11-29","close":6776.6338},{"date":"2024-12-02","close":6660.1299},{"date":"2024-12-03","close":6825.1768},{"date":"2024-12-04","close":6640.7124},{"date":"2024-12-05","close":6495.083},{"date":"2024-12-06","close":6407.7051},{"date":"2024-12-09","close":6067.9028},{"date":"2024-12-10","close":6310.6191},{"date":"2024-12-11","close":6592.1694},{"date":"2024-12-12","close":6650.4214},{"date":"2024-12-13","close":6815.4683},{"date":"2024-12-16","close":6825.1768},{"date":"2024-12-17","close":6883.4287},{"date":"2024-12-18","close":6825.1768},{"date":"2024-12-19","close":6747.5078},{"date":"2024-12-20","close":6592.1694},{"date":"2024-12-23","close":6834.8857},{"date":"2024-12-24","close":6844.5942},{"date":"2024-12-26","close":6815.4683},{"date":"2024-12-27","close":6687.4321},{"date":"2024-12-30","close":6766.2236},{"date":"2025-01-02","close":6766.2236},{"date":"2025-01-03","close":6933.6558},{"date":"2025-01-06","close":8125.3779},{"date":"2025-01-07","close":7829.9097},{"date":"2025-01-08","close":7593.5347},{"date":"2025-01-09","close":7632.9307},{"date":"2025-01-10","close":7495.0454},{"date":"2025-01-13","close":7229.124},{"date":"2025-01-14","close":7268.5195},{"date":"2025-01-15","close":7189.728},{"date":"2025-01-16","close":7199.5771},{"date":"2025-01-17","close":7140.4834},{"date":"2025-01-20","close":7238.9731},{"date":"2025-01-21","close":7189.728},{"date":"2025-01-22","close":7229.124},{"date":"2025-01-23","close":7160.1812},{"date":"2025-01-24","close":7160.1812},{"date":"2025-01-31","close":7002.5981},{"date":"2025-02-03","close":6825.3174},{"date":"2025-02-04","close":6992.7495},{"date":"2025-02-05","close":7032.145},{"date":"2025-02-06","close":6992.7495},{"date":"2025-02-07","close":6943.5049},{"date":"2025-02-10","close":6973.0513},{"date":"2025-02-11","close":6904.1089},{"date":"2025-02-12","close":6805.6196},{"date":"2025-02-13","close":6776.0728},{"date":"2025-02-14","close":6805.6196},{"date":"2025-02-17","close":6923.8066},{"date":"2025-02-18","close":6933.6558},{"date":"2025-02-19","close":6953.3535},{"date":"2025-02-20","close":6953.3535},{"date":"2025-02-21","close":6913.958},{"date":"2025-02-24","close":7012.4473},{"date":"2025-02-25","close":7012.4473},{"date":"2025-02-26","close":7081.3896},{"date":"2025-02-27","close":7101.0879},{"date":"2025-02-28","close":6963.2026},{"date":"2025-03-04","close":6845.0151},{"date":"2025-03-05","close":6982.9004},{"date":"2025-03-06","close":6933.6558},{"date":"2025-03-07","close":6864.7129},{"date":"2025-03-10","close":6854.8643},{"date":"2025-03-11","close":6963.2026},{"date":"2025-03-12","close":6943.5049},{"date":"2025-03-13","close":6953.3535},{"date":"2025-03-14","close":6992.7495},{"date":"2025-03-17","close":7061.6919},{"date":"2025-03-18","close":7051.8428},{"date":"2025-03-19","close":6933.6558},{"date":"2025-03-20","close":6933.6558},{"date":"2025-03-21","close":6825.3174},{"date":"2025-03-24","close":6884.4111},{"date":"2025-03-25","close":6913.958},{"date":"2025-03-26","close":6845.0151},{"date":"2025-03-27","close":6766.2236},{"date":"2025-03-28","close":6736.6768},{"date":"2025-03-31","close":6431.3599},{"date":"2025-04-01","close":6707.1299},{"date":"2025-04-02","close":6598.7915},{"date":"2025-04-03","close":6588.9429},{"date":"2025-04-04","close":6608.6406},{"date":"2025-04-07","close":6244.2295},{"date":"2025-04-08","close":6293.4746},{"date":"2025-04-09","close":6194.9849},{"date":"2025-04-10","close":6559.396},{"date":"2025-04-11","close":6638.1875},{"date":"2025-04-14","close":6677.583},{"date":"2025-04-15","close":6716.979},{"date":"2025-04-16","close":6697.2812},{"date":"2025-04-17","close":6746.5259},{"date":"2025-04-18","close":6766.2236},{"date":"2025-04-21","close":6785.9214},{"date":"2025-04-22","close":6923.8066},{"date":"2025-04-23","close":6864.7129},{"date":"2025-04-24","close":6884.4111},{"date":"2025-04-25","close":6904.1089},{"date":"2025-04-28","close":6845.0151},{"date":"2025-04-29","close":6845.0151},{"date":"2025-04-30","close":6825.3174},{"date":"2025-05-02","close":6697.2812},{"date":"2025-05-07","close":6716.979},{"date":"2025-05-08","close":6736.6768},{"date":"2025-05-09","close":6726.8281},{"date":"2025-05-12","close":6736.6768},{"date":"2025-05-13","close":6805.6196},{"date":"2025-05-14","close":6805.6196},{"date":"2025-05-15","close":6785.9214},{"date":"2025-05-16","close":6707.1299},{"date":"2025-05-19","close":6736.6768},{"date":"2025-05-20","close":6707.1299},{"date":"2025-05-21","close":6884.4111},{"date":"2025-05-22","close":6884.4111},{"date":"2025-05-23","close":6913.958},{"date":"2025-05-26","close":7189.728},{"date":"2025-05-27","close":7140.4834},{"date":"2025-05-28","close":7347.3115},{"date":"2025-05-29","close":7357.1602},{"date":"2025-05-30","close":7327.6133},{"date":"2025-06-02","close":7238.9731},{"date":"2025-06-04","close":7238.9731},{"date":"2025-06-05","close":7298.0664},{"date":"2025-06-09","close":7406.4048},{"date":"2025-06-10","close":7504.8945},{"date":"2025-06-11","close":7475.3477},{"date":"2025-06-12","close":7534.4414},{"date":"2025-06-13","close":8253.4141},{"date":"2025-06-16","close":7790.5137},{"date":"2025-06-17","close":7820.0605},{"date":"2025-06-18","close":7632.9307},{"date":"2025-06-19","close":7692.0244},{"date":"2025-06-20","close":7573.8369},{"date":"2025-06-23","close":7534.4414},{"date":"2025-06-24","close":7475.3477},{"date":"2025-06-25","close":7337.4624},{"date":"2025-06-26","close":7179.8794},{"date":"2025-06-27","close":7248.8218},{"date":"2025-06-30","close":7307.9155},{"date":"2025-07-01","close":7327.6133},{"date":"2025-07-02","close":7485.1963},{"date":"2025-07-03","close":7554.1392},{"date":"2025-07-04","close":7485.1963},{"date":"2025-07-07","close":7455.6499},{"date":"2025-07-08","close":7435.9517},{"date":"2025-07-09","close":7504.8945},{"date":"2025-07-10","close":7613.2329},{"date":"2025-07-11","close":7583.686},{"date":"2025-07-14","close":7593.5347},{"date":"2025-07-15","close":7593.5347},{"date":"2025-07-16","close":7544.29},{"date":"2025-07-17","close":7652.6284},{"date":"2025-07-18","close":7721.5713},{"date":"2025-07-21","close":7652.6284},{"date":"2025-07-22","close":7465.4985},{"date":"2025-07-23","close":7445.8008},{"date":"2025-07-24","close":7298.0664},{"date":"2025-07-25","close":7376.8579},{"date":"2025-07-28","close":7238.9731},{"date":"2025-07-29","close":7179.8794},{"date":"2025-07-30","close":7150.3325},{"date":"2025-07-31","close":7150.3325},{"date":"2025-08-01","close":6904.1089},{"date":"2025-08-04","close":6973.0513},{"date":"2025-08-05","close":7140.4834},{"date":"2025-08-06","close":7150.3325},{"date":"2025-08-07","close":7091.2388},{"date":"2025-08-08","close":7091.2388},{"date":"2025-08-11","close":7140.4834},{"date":"2025-08-12","close":7110.9365},{"date":"2025-08-13","close":7101.0879},{"date":"2025-08-14","close":7150.3325},{"date":"2025-08-18","close":7081.3896},{"date":"2025-08-19","close":7071.541},{"date":"2025-08-20","close":6953.3535},{"date":"2025-08-21","close":6963.2026},{"date":"2025-08-22","close":6943.5049},{"date":"2025-08-25","close":6943.5049},{"date":"2025-08-26","close":6933.6558},{"date":"2025-08-27","close":6904.1089},{"date":"2025-08-28","close":6923.8066},{"date":"2025-08-29","close":6874.562},{"date":"2025-09-01","close":6835.1665},{"date":"2025-09-02","close":6864.7129},{"date":"2025-09-03","close":6845.0151},{"date":"2025-09-04","close":6835.1665},{"date":"2025-09-05","close":6825.3174},{"date":"2025-09-08","close":6904.1089},{"date":"2025-09-09","close":6864.7129},{"date":"2025-09-10","close":6864.7129},{"date":"2025-09-11","close":6825.3174},{"date":"2025-09-12","close":6805.6196},{"date":"2025-09-15","close":6854.8643},{"date":"2025-09-16","close":6845.0151},{"date":"2025-09-17","close":6864.7129},{"date":"2025-09-18","close":6963.2026},{"date":"2025-09-19","close":6990.0},{"date":"2025-09-22","close":7071.541},{"date":"2025-09-23","close":6933.6558},{"date":"2025-09-24","close":6815.4683},{"date":"2025-09-25","close":6746.5259},{"date":"2025-09-26","close":6707.1299},{"date":"2025-09-29","close":6766.2236},{"date":"2025-09-30","close":6766.2236},{"date":"2025-10-01","close":6766.2236},{"date":"2025-10-02","close":6815.4683},{"date":"2025-10-10","close":6677.583},{"date":"2025-10-13","close":6638.1875},{"date":"2025-10-14","close":6648.0361},{"date":"2025-10-15","close":6697.2812},{"date":"2025-10-16","close":6648.0361},{"date":"2025-10-17","close":6628.3384},{"date":"2025-10-20","close":6559.396},{"date":"2025-10-21","close":6549.5469},{"date":"2025-10-22","close":6559.396},{"date":"2025-10-23","close":6569.2446},{"date":"2025-10-24","close":6608.6406},{"date":"2025-10-27","close":6628.3384},{"date":"2025-10-28","close":6687.4321},{"date":"2025-10-29","close":6579.0938},{"date":"2025-10-30","close":6500.3022},{"date":"2025-10-31","close":6460.9062},{"date":"2025-11-03","close":6342.7192},{"date":"2025-11-04","close":6342.7192},{"date":"2025-11-05","close":6382.1147},{"date":"2025-11-06","close":6411.6616},{"date":"2025-11-07","close":6323.0215},{"date":"2025-11-10","close":6421.5107},{"date":"2025-11-11","close":6431.3599},{"date":"2025-11-12","close":6549.5469},{"date":"2025-11-13","close":6579.0938},{"date":"2025-11-14","close":6638.1875},{"date":"2025-11-17","close":6579.0938},{"date":"2025-11-18","close":6470.7554},{"date":"2025-11-19","close":6470.7554},{"date":"2025-11-20","close":6569.2446},{"date":"2025-11-21","close":6559.396},{"date":"2025-11-24","close":6470.7554},{"date":"2025-11-25","close":6549.5469},{"date":"2025-11-26","close":6539.6978},{"date":"2025-11-27","close":6569.2446},{"date":"2025-11-28","close":6687.4321},{"date":"2025-12-01","close":6579.0938},{"date":"2025-12-02","close":6845.0151},{"date":"2025-12-03","close":6726.8281},{"date":"2025-12-04","close":6756.3745},{"date":"2025-12-05","close":6697.2812},{"date":"2025-12-08","close":6697.2812},{"date":"2025-12-09","close":6677.583},{"date":"2025-12-10","close":6618.4897},{"date":"2025-12-11","close":6667.7344},{"date":"2025-12-12","close":6785.9214},{"date":"2025-12-15","close":6697.2812},{"date":"2025-12-16","close":6874.562},{"date":"2025-12-17","close":7002.5981},{"date":"2025-12-18","close":6815.4683},{"date":"2025-12-19","close":6815.4683},{"date":"2025-12-22","close":6756.3745},{"date":"2025-12-23","close":6667.7344},{"date":"2025-12-24","close":6588.9429},{"date":"2025-12-26","close":6520.0},{"date":"2025-12-29","close":6580.0},{"date":"2025-12-30","close":6570.0},{"date":"2026-01-02","close":6630.0},{"date":"2026-01-05","close":6570.0},{"date":"2026-01-06","close":6580.0},{"date":"2026-01-07","close":6500.0},{"date":"2026-01-08","close":6390.0},{"date":"2026-01-09","close":6450.0},{"date":"2026-01-12","close":6450.0},{"date":"2026-01-13","close":6430.0},{"date":"2026-01-14","close":6440.0},{"date":"2026-01-15","close":6430.0},{"date":"2026-01-16","close":6420.0},{"date":"2026-01-19","close":6540.0},{"date":"2026-01-20","close":6620.0},{"date":"2026-01-21","close":6580.0},{"date":"2026-01-22","close":6570.0},{"date":"2026-01-23","close":6630.0},{"date":"2026-01-26","close":6750.0},{"date":"2026-01-27","close":6770.0},{"date":"2026-01-28","close":6610.0},{"date":"2026-01-29","close":6630.0},{"date":"2026-01-30","close":6590.0},{"date":"2026-02-02","close":6540.0},{"date":"2026-02-03","close":6650.0},{"date":"2026-02-04","close":6710.0},{"date":"2026-02-05","close":6690.0},{"date":"2026-02-06","close":6560.0},{"date":"2026-02-09","close":6620.0},{"date":"2026-02-10","close":6650.0},{"date":"2026-02-11","close":6680.0},{"date":"2026-02-12","close":6770.0},{"date":"2026-02-13","close":6670.0},{"date":"2026-02-19","close":6840.0},{"date":"2026-02-20","close":6860.0},{"date":"2026-02-23","close":6900.0},{"date":"2026-02-24","close":6900.0},{"date":"2026-02-25","close":6770.0},{"date":"2026-02-26","close":6750.0},{"date":"2026-02-27","close":6630.0},{"date":"2026-03-03","close":7070.0},{"date":"2026-03-04","close":6380.0},{"date":"2026-03-05","close":6640.0},{"date":"2026-03-06","close":6560.0},{"date":"2026-03-09","close":6710.0},{"date":"2026-03-10","close":6640.0},{"date":"2026-03-11","close":6750.0},{"date":"2026-03-12","close":6870.0},{"date":"2026-03-13","close":6930.0},{"date":"2026-03-16","close":6860.0},{"date":"2026-03-17","close":6960.0},{"date":"2026-03-18","close":6900.0},{"date":"2026-03-19","close":6980.0},{"date":"2026-03-20","close":7160.0},{"date":"2026-03-23","close":6900.0},{"date":"2026-03-24","close":6970.0},{"date":"2026-03-25","close":7150.0},{"date":"2026-03-26","close":7250.0},{"date":"2026-03-27","close":7260.0},{"date":"2026-03-30","close":7230.0},{"date":"2026-03-31","close":7010.0},{"date":"2026-04-01","close":7120.0},{"date":"2026-04-02","close":6890.0},{"date":"2026-04-03","close":7020.0},{"date":"2026-04-06","close":7040.0},{"date":"2026-04-07","close":6950.0},{"date":"2026-04-08","close":7070.0},{"date":"2026-04-09","close":7120.0},{"date":"2026-04-10","close":7420.0},{"date":"2026-04-13","close":7440.0},{"date":"2026-04-14","close":7510.0},{"date":"2026-04-15","close":7450.0},{"date":"2026-04-16","close":7460.0},{"date":"2026-04-17","close":7500.0},{"date":"2026-04-20","close":7300.0},{"date":"2026-04-21","close":7150.0},{"date":"2026-04-22","close":7170.0},{"date":"2026-04-23","close":7070.0},{"date":"2026-04-24","close":7230.0},{"date":"2026-04-27","close":7250.0},{"date":"2026-04-28","close":7110.0},{"date":"2026-04-29","close":7120.0},{"date":"2026-04-30","close":7110.0},{"date":"2026-05-04","close":6970.0},{"date":"2026-05-06","close":6770.0},{"date":"2026-05-07","close":6550.0},{"date":"2026-05-08","close":6610.0},{"date":"2026-05-11","close":6500.0},{"date":"2026-05-12","close":6380.0},{"date":"2026-05-13","close":6340.0},{"date":"2026-05-14","close":6550.0},{"date":"2026-05-15","close":6470.0},{"date":"2026-05-18","close":6340.0},{"date":"2026-05-19","close":6370.0},{"date":"2026-05-20","close":6190.0},{"date":"2026-05-21","close":6070.0},{"date":"2026-05-22","close":6280.0},{"date":"2026-05-26","close":6140.0},{"date":"2026-05-27","close":6220.0},{"date":"2026-05-28","close":6140.0},{"date":"2026-05-29","close":5980.0},{"date":"2026-06-01","close":5850.0},{"date":"2026-06-02","close":5690.0},{"date":"2026-06-04","close":5680.0},{"date":"2026-06-05","close":5630.0},{"date":"2026-06-08","close":5600.0},{"date":"2026-06-09","close":5680.0},{"date":"2026-06-10","close":5600.0},{"date":"2026-06-11","close":5660.0},{"date":"2026-06-12","close":5680.0},{"date":"2026-06-15","close":5760.0},{"date":"2026-06-16","close":5810.0},{"date":"2026-06-17","close":5840.0},{"date":"2026-06-18","close":5820.0},{"date":"2026-06-19","close":5670.0},{"date":"2026-06-22","close":5570.0},{"date":"2026-06-23","close":5260.0},{"date":"2026-06-24","close":5410.0},{"date":"2026-06-25","close":5400.0},{"date":"2026-06-26","close":5090.0},{"date":"2026-06-29","close":5540.0},{"date":"2026-06-30","close":5390.0},{"date":"2026-07-01","close":5460.0},{"date":"2026-07-02","close":5390.0},{"date":"2026-07-03","close":5550.0},{"date":"2026-07-06","close":5530.0},{"date":"2026-07-07","close":5510.0},{"date":"2026-07-08","close":5630.0},{"date":"2026-07-09","close":5630.0},{"date":"2026-07-10","close":5730.0},{"date":"2026-07-13","close":5450.0},{"date":"2026-07-14","close":5450.0},{"date":"2026-07-15","close":5510.0},{"date":"2026-07-16","close":5540.0},{"date":"2026-07-20","close":5330.0},{"date":"2026-07-21","close":5310.0},{"date":"2026-07-22","close":5360.0},{"date":"2026-07-23","close":5480.0},{"date":"2026-07-24","close":5500.0},{"date":"2026-07-27","close":5550.0},{"date":"2026-07-28","close":5480.0},{"date":"2026-07-29","close":5310.0},{"date":"2026-07-30","close":5390.0},{"date":"2026-07-31","close":5600.0},{"date":"2026-08-03","close":5520.0},{"date":"2026-08-04","close":5630.0},{"date":"2026-08-05","close":5650.0},{"date":"2026-08-06","close":5700.0},{"date":"2026-08-07","close":5760.0},{"date":"2026-08-10","close":5920.0},{"date":"2026-08-11","close":5940.0},{"date":"2026-08-12","close":5850.0},{"date":"2026-08-13","close":5820.0},{"date":"2026-08-14","close":5900.0},{"date":"2026-08-18","close":5720.0},{"date":"2026-08-19","close":5720.0},{"date":"2026-08-20","close":5730.0},{"date":"2026-08-21","close":5580.0},{"date":"2026-08-24","close":5680.0},{"date":"2026-08-25","close":5790.0},{"date":"2026-08-26","close":5760.0},{"date":"2026-08-27","close":5750.0},{"date":"2026-08-28","close":5770.0},{"date":"2026-08-31","close":5840.0},{"date":"2026-09-01","close":5730.0},{"date":"2026-09-02","close":5690.0},{"date":"2026-09-03","close":5640.0},{"date":"2026-09-04","close":5650.0},{"date":"2026-09-07","close":5640.0},{"date":"2026-09-08","close":5670.0},{"date":"2026-09-09","close":5630.0},{"date":"2026-09-10","close":5610.0},{"date":"2026-09-11","close":5590.0},{"date":"2026-09-14","close":5610.0},{"date":"2026-09-15","close":5630.0},{"date":"2026-09-16","close":5550.0},{"date":"2026-09-17","close":5620.0},{"date":"2026-09-18","close":5620.0},{"date":"2026-09-21","close":5530.0},{"date":"2026-09-22","close":5380.0},{"date":"2026-09-23","close":5410.0},{"date":"2026-09-28","close":5450.0},{"date":"2026-09-29","close":5450.0},{"date":"2026-09-30","close":5480.0},{"date":"2026-10-01","close":5600.0},{"date":"2026-10-02","close":5550.0},{"date":"2026-10-06","close":5520.0},{"date":"2026-10-07","close":5660.0},{"date":"2026-10-08","close":5640.0},{"date":"2026-10-12","close":5410.0},{"date":"2026-10-13","close":5370.0},{"date":"2026-10-14","close":5460.0},{"date":"2026-10-15","close":5120.0},{"date":"2026-10-16","close":5460.0},{"date":"2026-10-19","close":5490.0},{"date":"2026-10-20","close":5360.0},{"date":"2026-10-21","close":5280.0},{"date":"2026-10-22","close":5160.0},{"date":"2026-10-23","close":5120.0}],"chart_data":[{"date":"2024-10-23","open":7466,"high":7631,"low":7466,"close":7621,"volume":47615,"rsi_14":36.97,"sma_20":8272.0,"sma_60":8767.83,"sma_120":8510.92},{"date":"2024-10-24","open":7544,"high":7612,"low":7485,"close":7485,"volume":37153,"rsi_14":37.42,"sma_20":8232.5,"sma_60":8734.33,"sma_120":8509.5},{"date":"2024-10-25","open":7495,"high":7544,"low":7379,"close":7437,"volume":32174,"rsi_14":20.15,"sma_20":8193.0,"sma_60":8699.0,"sma_120":8507.17},{"date":"2024-10-28","open":7398,"high":7534,"low":7388,"close":7485,"volume":16604,"rsi_14":23.19,"sma_20":8153.5,"sma_60":8674.17,"sma_120":8505.17},{"date":"2024-10-29","open":7485,"high":7514,"low":7379,"close":7456,"volume":44200,"rsi_14":26.02,"sma_20":8104.0,"sma_60":8646.33,"sma_120":8502.42},{"date":"2024-10-30","open":7427,"high":7544,"low":7427,"close":7495,"volume":48177,"rsi_14":29.51,"sma_20":8066.5,"sma_60":8616.17,"sma_120":8500.08},{"date":"2024-10-31","open":7612,"high":7767,"low":7563,"close":7573,"volume":72222,"rsi_14":33.33,"sma_20":8042.5,"sma_60":8584.5,"sma_120":8498.0},{"date":"2024-11-01","open":7524,"high":7534,"low":7456,"close":7476,"volume":39423,"rsi_14":31.85,"sma_20":8021.5,"sma_60":8551.17,"sma_120":8495.25},{"date":"2024-11-04","open":7534,"high":7670,"low":7437,"close":7573,"volume":39412,"rsi_14":31.34,"sma_20":7988.5,"sma_60":8521.17,"sma_120":8493.33},{"date":"2024-11-05","open":7514,"high":7612,"low":7514,"close":7563,"volume":10039,"rsi_14":33.6,"sma_20":7955.5,"sma_60":8495.67,"sma_120":8490.75},{"date":"2024-11-06","open":7563,"high":7709,"low":7476,"close":7563,"volume":35007,"rsi_14":30.83,"sma_20":7931.5,"sma_60":8484.83,"sma_120":8488.58},{"date":"2024-11-07","open":7563,"high":7592,"low":7427,"close":7495,"volume":34627,"rsi_14":31.62,"sma_20":7906.5,"sma_60":8465.83,"sma_120":8486.25},{"date":"2024-11-08","open":7495,"high":7553,"low":7456,"close":7495,"volume":22397,"rsi_14":32.17,"sma_20":7881.0,"sma_60":8441.83,"sma_120":8484.5},{"date":"2024-11-11","open":7495,"high":7514,"low":7214,"close":7330,"volume":88013,"rsi_14":39.36,"sma_20":7849.0,"sma_60":8412.5,"sma_120":8480.75},{"date":"2024-11-12","open":7330,"high":7359,"low":6874,"close":6942,"volume":185631,"rsi_14":21.77,"sma_20":7791.5,"sma_60":8375.67,"sma_120":8473.0},{"date":"2024-11-13","open":6854,"high":6971,"low":6767,"close":6825,"volume":133294,"rsi_14":22.13,"sma_20":7733.0,"sma_60":8335.5,"sma_120":8463.58},{"date":"2024-11-14","open":6825,"high":6874,"low":6670,"close":6670,"volume":73928,"rsi_14":20.3,"sma_20":7664.0,"sma_60":8296.0,"sma_120":8453.25},{"date":"2024-11-15","open":6718,"high":6961,"low":6650,"close":6913,"volume":51675,"rsi_14":30.72,"sma_20":7612.5,"sma_60":8261.5,"sma_120":8445.08},{"date":"2024-11-18","open":6854,"high":6961,"low":6825,"close":6883,"volume":30194,"rsi_14":30.72,"sma_20":7560.5,"sma_60":8226.83,"sma_120":8436.58},{"date":"2024-11-19","open":6815,"high":6903,"low":6796,"close":6893,"volume":27343,"rsi_14":29.33,"sma_20":7528.0,"sma_60":8189.33,"sma_120":8428.33},{"date":"2024-11-20","open":6893,"high":6942,"low":6806,"close":6854,"volume":40721,"rsi_14":24.66,"sma_20":7488.5,"sma_60":8152.17,"sma_120":8419.92},{"date":"2024-11-21","open":6854,"high":6903,"low":6728,"close":6786,"volume":31286,"rsi_14":25.17,"sma_20":7452.5,"sma_60":8118.17,"sma_120":8411.42},{"date":"2024-11-22","open":6786,"high":7214,"low":6786,"close":7048,"volume":168207,"rsi_14":33.12,"sma_20":7432.5,"sma_60":8090.5,"sma_120":8404.75},{"date":"2024-11-25","open":7048,"high":7078,"low":6893,"close":7029,"volume":27113,"rsi_14":32.92,"sma_20":7409.0,"sma_60":8063.83,"sma_120":8396.58},{"date":"2024-11-26","open":7000,"high":7126,"low":6990,"close":7029,"volume":29179,"rsi_14":32.92,"sma_20":7387.0,"sma_60":8037.0,"sma_120":8388.33},{"date":"2024-11-27","open":7029,"high":7107,"low":6961,"close":7010,"volume":21096,"rsi_14":33.97,"sma_20":7362.0,"sma_60":8006.17,"sma_120":8380.92},{"date":"2024-11-28","open":6942,"high":7000,"low":6922,"close":6971,"volume":17503,"rsi_14":33.12,"sma_20":7331.0,"sma_60":7974.17,"sma_120":8371.75},{"date":"2024-11-29","open":6971,"high":6971,"low":6709,"close":6777,"volume":82874,"rsi_14":32.52,"sma_20":7295.0,"sma_60":7943.33,"sma_120":8361.75},{"date":"2024-12-02","open":6777,"high":6825,"low":6660,"close":6660,"volume":51602,"rsi_14":39.26,"sma_20":7248.0,"sma_60":7904.33,"sma_120":8351.0},{"date":"2024-12-03","open":6650,"high":6845,"low":6650,"close":6825,"volume":27159,"rsi_14":50.0,"sma_20":7210.0,"sma_60":7869.67,"sma_120":8342.0},{"date":"2024-12-04","open":6650,"high":6815,"low":6582,"close":6641,"volume":68385,"rsi_14":48.95,"sma_20":7162.5,"sma_60":7835.0,"sma_120":8331.25},{"date":"2024-12-05","open":6612,"high":6680,"low":6495,"close":6495,"volume":68106,"rsi_14":33.83,"sma_20":7111.0,"sma_60":7805.33,"sma_120":8321.0},{"date":"2024-12-06","open":6476,"high":6544,"low":6204,"close":6408,"volume":109237,"rsi_14":32.37,"sma_20":7055.0,"sma_60":7775.17,"sma_120":8310.5},{"date":"2024-12-09","open":6204,"high":6262,"low":6000,"close":6068,"volume":98648,"rsi_14":25.43,"sma_20":6990.0,"sma_60":7741.83,"sma_120":8296.83},{"date":"2024-12-10","open":6039,"high":6417,"low":6039,"close":6311,"volume":63987,"rsi_14":35.57,"sma_20":6957.5,"sma_60":7710.17,"sma_120":8285.5},{"date":"2024-12-11","open":6223,"high":6612,"low":6223,"close":6592,"volume":71283,"rsi_14":45.37,"sma_20":6945.5,"sma_60":7684.17,"sma_120":8275.92},{"date":"2024-12-12","open":6544,"high":6835,"low":6544,"close":6650,"volume":63948,"rsi_14":39.49,"sma_20":6944.5,"sma_60":7658.83,"sma_120":8266.67},{"date":"2024-12-13","open":6718,"high":7058,"low":6718,"close":6815,"volume":100695,"rsi_14":44.76,"sma_20":6939.5,"sma_60":7634.5,"sma_120":8259.58},{"date":"2024-12-16","open":6815,"high":6893,"low":6767,"close":6825,"volume":34012,"rsi_14":45.02,"sma_20":6936.5,"sma_60":7613.83,"sma_120":8253.17},{"date":"2024-12-17","open":6883,"high":6942,"low":6835,"close":6883,"volume":22482,"rsi_14":46.98,"sma_20":6936.0,"sma_60":7591.5,"sma_120":8247.83},{"date":"2024-12-18","open":6942,"high":6942,"low":6748,"close":6825,"volume":28360,"rsi_14":46.54,"sma_20":6934.5,"sma_60":7565.0,"sma_120":8242.08},{"date":"2024-12-19","open":6806,"high":6806,"low":6621,"close":6748,"volume":44338,"rsi_14":49.27,"sma_20":6932.5,"sma_60":7539.17,"sma_120":8236.42},{"date":"2024-12-20","open":6689,"high":6786,"low":6573,"close":6592,"volume":46041,"rsi_14":48.33,"sma_20":6909.0,"sma_60":7511.5,"sma_120":8229.33},{"date":"2024-12-23","open":6602,"high":6874,"low":6602,"close":6835,"volume":22565,"rsi_14":50.23,"sma_20":6899.0,"sma_60":7487.17,"sma_120":8224.67},{"date":"2024-12-24","open":6835,"high":6883,"low":6777,"close":6845,"volume":16210,"rsi_14":55.28,"sma_20":6889.5,"sma_60":7460.17,"sma_120":8219.83},{"date":"2024-12-26","open":6854,"high":6883,"low":6718,"close":6815,"volume":32692,"rsi_14":58.82,"sma_20":6879.5,"sma_60":7436.0,"sma_120":8214.75},{"date":"2024-12-27","open":6815,"high":6845,"low":6589,"close":6687,"volume":59835,"rsi_14":54.73,"sma_20":6860.0,"sma_60":7411.17,"sma_120":8207.75},{"date":"2024-12-30","open":6687,"high":6865,"low":6638,"close":6766,"volume":22977,"rsi_14":67.82,"sma_20":6854.5,"sma_60":7390.33,"sma_120":8200.92},{"date":"2025-01-02","open":6766,"high":6865,"low":6747,"close":6766,"volume":12223,"rsi_14":62.42,"sma_20":6855.0,"sma_60":7363.83,"sma_120":8194.0},{"date":"2025-01-03","open":6717,"high":6993,"low":6717,"close":6934,"volume":36489,"rsi_14":59.12,"sma_20":6855.5,"sma_60":7340.33,"sma_120":8187.92},{"date":"2025-01-06","open":6973,"high":8293,"low":6944,"close":8125,"volume":1517452,"rsi_14":77.78,"sma_20":6926.0,"sma_60":7340.0,"sma_120":8191.33},{"date":"2025-01-07","open":7958,"high":8293,"low":7515,"close":7830,"volume":938244,"rsi_14":67.55,"sma_20":6989.0,"sma_60":7335.5,"sma_120":8192.83},{"date":"2025-01-08","open":8056,"high":8086,"low":7525,"close":7594,"volume":596754,"rsi_14":61.81,"sma_20":7044.5,"sma_60":7326.83,"sma_120":8192.33},{"date":"2025-01-09","open":7751,"high":7909,"low":7574,"close":7633,"volume":457920,"rsi_14":61.54,"sma_20":7119.5,"sma_60":7319.5,"sma_120":8176.92},{"date":"2025-01-10","open":7594,"high":7613,"low":7416,"close":7495,"volume":131829,"rsi_14":59.86,"sma_20":7175.0,"sma_60":7308.0,"sma_120":8152.33},{"date":"2025-01-13","open":7515,"high":7564,"low":7160,"close":7229,"volume":145097,"rsi_14":56.23,"sma_20":7202.5,"sma_60":7293.67,"sma_120":8125.42},{"date":"2025-01-14","open":7229,"high":7347,"low":7140,"close":7269,"volume":90396,"rsi_14":59.8,"sma_20":7229.0,"sma_60":7279.17,"sma_120":8098.83},{"date":"2025-01-15","open":7278,"high":7298,"low":7180,"close":7190,"volume":57032,"rsi_14":54.58,"sma_20":7243.0,"sma_60":7265.0,"sma_120":8074.0},{"date":"2025-01-16","open":7200,"high":7298,"low":7190,"close":7200,"volume":31255,"rsi_14":54.58,"sma_20":7257.0,"sma_60":7251.33,"sma_120":8052.5},{"date":"2025-01-17","open":7219,"high":7278,"low":7111,"close":7140,"volume":51961,"rsi_14":54.01,"sma_20":7265.0,"sma_60":7243.0,"sma_120":8024.25},{"date":"2025-01-20","open":7200,"high":7239,"low":7052,"close":7239,"volume":57751,"rsi_14":60.22,"sma_20":7281.0,"sma_60":7234.67,"sma_120":8001.25},{"date":"2025-01-21","open":7200,"high":7318,"low":7081,"close":7190,"volume":78494,"rsi_14":57.93,"sma_20":7298.5,"sma_60":7227.83,"sma_120":7981.08},{"date":"2025-01-22","open":7170,"high":7387,"low":7170,"close":7229,"volume":102020,"rsi_14":58.55,"sma_20":7326.0,"sma_60":7222.5,"sma_120":7960.75},{"date":"2025-01-23","open":7229,"high":7318,"low":7150,"close":7160,"volume":54895,"rsi_14":54.34,"sma_20":7337.5,"sma_60":7215.17,"sma_120":7944.67},{"date":"2025-01-24","open":7160,"high":7190,"low":7003,"close":7160,"volume":51556,"rsi_14":15.97,"sma_20":7348.5,"sma_60":7208.33,"sma_120":7927.33},{"date":"2025-01-31","open":7160,"high":7249,"low":6894,"close":7003,"volume":67065,"rsi_14":17.69,"sma_20":7353.0,"sma_60":7198.17,"sma_120":7907.17},{"date":"2025-02-03","open":6924,"high":6944,"low":6707,"close":6825,"volume":89547,"rsi_14":18.55,"sma_20":7360.0,"sma_60":7183.67,"sma_120":7884.08},{"date":"2025-02-04","open":6825,"high":7022,"low":6825,"close":6993,"volume":34996,"rsi_14":26.28,"sma_20":7371.5,"sma_60":7173.67,"sma_120":7862.42},{"date":"2025-02-05","open":6944,"high":7081,"low":6944,"close":7032,"volume":21900,"rsi_14":31.5,"sma_20":7385.0,"sma_60":7162.67,"sma_120":7841.92},{"date":"2025-02-06","open":7081,"high":7101,"low":6963,"close":6993,"volume":21902,"rsi_14":38.46,"sma_20":7388.0,"sma_60":7151.17,"sma_120":7823.42},{"date":"2025-02-07","open":7042,"high":7042,"low":6904,"close":6944,"volume":29030,"rsi_14":34.29,"sma_20":7328.0,"sma_60":7138.83,"sma_120":7811.83},{"date":"2025-02-10","open":6924,"high":6983,"low":6815,"close":6973,"volume":22163,"rsi_14":39.0,"sma_20":7284.5,"sma_60":7128.17,"sma_120":7797.0},{"date":"2025-02-11","open":6963,"high":6993,"low":6904,"close":6904,"volume":25852,"rsi_14":35.85,"sma_20":7249.5,"sma_60":7116.33,"sma_120":7779.08},{"date":"2025-02-12","open":6904,"high":6963,"low":6786,"close":6806,"volume":41838,"rsi_14":34.55,"sma_20":7207.5,"sma_60":7105.67,"sma_120":7759.08},{"date":"2025-02-13","open":6786,"high":6884,"low":6766,"close":6776,"volume":36675,"rsi_14":27.18,"sma_20":7171.0,"sma_60":7101.17,"sma_120":7738.42},{"date":"2025-02-14","open":6776,"high":7032,"low":6776,"close":6806,"volume":62244,"rsi_14":30.69,"sma_20":7149.5,"sma_60":7099.17,"sma_120":7717.33},{"date":"2025-02-17","open":6806,"high":6944,"low":6806,"close":6924,"volume":27125,"rsi_14":35.78,"sma_20":7132.0,"sma_60":7101.83,"sma_120":7698.92},{"date":"2025-02-18","open":6914,"high":6973,"low":6845,"close":6934,"volume":28669,"rsi_14":38.83,"sma_20":7119.0,"sma_60":7100.5,"sma_120":7681.0},{"date":"2025-02-19","open":6944,"high":6983,"low":6875,"close":6953,"volume":31849,"rsi_14":40.0,"sma_20":7106.5,"sma_60":7100.0,"sma_120":7663.42},{"date":"2025-02-20","open":6983,"high":6983,"low":6914,"close":6953,"volume":24540,"rsi_14":47.19,"sma_20":7097.0,"sma_60":7099.33,"sma_120":7644.33},{"date":"2025-02-21","open":6963,"high":6993,"low":6875,"close":6914,"volume":38730,"rsi_14":56.0,"sma_20":7080.5,"sma_60":7098.67,"sma_120":7625.42},{"date":"2025-02-24","open":6944,"high":7042,"low":6934,"close":7012,"volume":61327,"rsi_14":51.47,"sma_20":7071.5,"sma_60":7100.83,"sma_120":7609.5},{"date":"2025-02-25","open":6993,"high":7042,"low":6953,"close":7012,"volume":32052,"rsi_14":48.44,"sma_20":7060.5,"sma_60":7098.5,"sma_120":7594.5},{"date":"2025-02-26","open":6963,"high":7101,"low":6953,"close":7081,"volume":41966,"rsi_14":56.72,"sma_20":7056.5,"sma_60":7097.67,"sma_120":7580.75},{"date":"2025-02-27","open":7062,"high":7101,"low":6993,"close":7101,"volume":45573,"rsi_14":62.5,"sma_20":7053.5,"sma_60":7097.17,"sma_120":7567.08},{"date":"2025-02-28","open":7032,"high":7131,"low":6953,"close":6963,"volume":51618,"rsi_14":49.33,"sma_20":7051.5,"sma_60":7094.67,"sma_120":7550.42},{"date":"2025-03-04","open":6914,"high":6944,"low":6835,"close":6845,"volume":40192,"rsi_14":46.25,"sma_20":7052.5,"sma_60":7090.83,"sma_120":7532.5},{"date":"2025-03-05","open":6845,"high":6983,"low":6815,"close":6983,"volume":16243,"rsi_14":60.71,"sma_20":7052.0,"sma_60":7092.67,"sma_120":7518.0},{"date":"2025-03-06","open":6993,"high":7003,"low":6884,"close":6934,"volume":51196,"rsi_14":59.3,"sma_20":7047.0,"sma_60":7095.67,"sma_120":7500.0},{"date":"2025-03-07","open":6924,"high":6963,"low":6865,"close":6865,"volume":42043,"rsi_14":53.33,"sma_20":7040.5,"sma_60":7094.67,"sma_120":7482.17},{"date":"2025-03-10","open":6855,"high":6894,"low":6796,"close":6855,"volume":25665,"rsi_14":45.57,"sma_20":7036.0,"sma_60":7096.67,"sma_120":7465.83},{"date":"2025-03-11","open":6845,"high":6963,"low":6776,"close":6963,"volume":58524,"rsi_14":51.69,"sma_20":7035.5,"sma_60":7103.0,"sma_120":7454.17},{"date":"2025-03-12","open":6963,"high":7131,"low":6934,"close":6944,"volume":44001,"rsi_14":49.44,"sma_20":7037.5,"sma_60":7110.5,"sma_120":7442.83},{"date":"2025-03-13","open":6944,"high":6993,"low":6884,"close":6953,"volume":27082,"rsi_14":50.0,"sma_20":7045.0,"sma_60":7124.0,"sma_120":7432.92},{"date":"2025-03-14","open":6983,"high":7032,"low":6934,"close":6993,"volume":47830,"rsi_14":54.44,"sma_20":7056.0,"sma_60":7134.0,"sma_120":7422.08},{"date":"2025-03-17","open":7052,"high":7249,"low":7022,"close":7062,"volume":78857,"rsi_14":52.87,"sma_20":7069.0,"sma_60":7140.33,"sma_120":7412.25},{"date":"2025-03-18","open":7072,"high":7140,"low":6973,"close":7052,"volume":19386,"rsi_14":52.27,"sma_20":7075.5,"sma_60":7145.5,"sma_120":7402.17},{"date":"2025-03-19","open":7032,"high":7032,"low":6914,"close":6934,"volume":50248,"rsi_14":41.94,"sma_20":7075.5,"sma_60":7145.83,"sma_120":7390.17},{"date":"2025-03-20","open":6963,"high":7022,"low":6904,"close":6934,"volume":14857,"rsi_14":40.66,"sma_20":7074.5,"sma_60":7146.0,"sma_120":7379.92},{"date":"2025-03-21","open":6924,"high":7012,"low":6825,"close":6825,"volume":49138,"rsi_14":42.05,"sma_20":7068.0,"sma_60":7143.33,"sma_120":7367.42},{"date":"2025-03-24","open":6825,"high":6983,"low":6786,"close":6884,"volume":27676,"rsi_14":52.44,"sma_20":7066.5,"sma_60":7142.67,"sma_120":7353.83},{"date":"2025-03-25","open":6904,"high":6983,"low":6835,"close":6914,"volume":18914,"rsi_14":45.07,"sma_20":7061.5,"sma_60":7143.83,"sma_120":7341.5},{"date":"2025-03-26","open":6914,"high":7022,"low":6825,"close":6845,"volume":26849,"rsi_14":43.84,"sma_20":7053.0,"sma_60":7146.5,"sma_120":7329.0},{"date":"2025-03-27","open":6815,"high":6855,"low":6766,"close":6766,"volume":36503,"rsi_14":43.24,"sma_20":7037.0,"sma_60":7143.67,"sma_120":7315.42},{"date":"2025-03-28","open":6717,"high":6766,"low":6658,"close":6737,"volume":34989,"rsi_14":42.11,"sma_20":7018.5,"sma_60":7140.17,"sma_120":7300.17},{"date":"2025-03-31","open":6658,"high":6707,"low":6412,"close":6431,"volume":89874,"rsi_14":21.88,"sma_20":6991.5,"sma_60":7132.0,"sma_120":7284.0},{"date":"2025-04-01","open":6441,"high":6707,"low":6441,"close":6707,"volume":31057,"rsi_14":40.16,"sma_20":6984.5,"sma_60":7132.33,"sma_120":7271.75},{"date":"2025-04-02","open":6707,"high":6707,"low":6550,"close":6599,"volume":39677,"rsi_14":36.36,"sma_20":6965.0,"sma_60":7129.5,"sma_120":7259.92},{"date":"2025-04-03","open":6500,"high":6658,"low":6471,"close":6589,"volume":30281,"rsi_14":34.11,"sma_20":6947.5,"sma_60":7126.5,"sma_120":7245.17},{"date":"2025-04-04","open":6451,"high":6658,"low":6422,"close":6609,"volume":35611,"rsi_14":31.45,"sma_20":6934.5,"sma_60":7121.0,"sma_120":7230.67},{"date":"2025-04-07","open":6412,"high":6500,"low":6225,"close":6244,"volume":100228,"rsi_14":24.38,"sma_20":6903.5,"sma_60":7089.17,"sma_120":7214.58},{"date":"2025-04-08","open":6303,"high":6431,"low":6205,"close":6293,"volume":49382,"rsi_14":28.76,"sma_20":6869.5,"sma_60":7063.17,"sma_120":7199.33},{"date":"2025-04-09","open":6303,"high":6303,"low":6165,"close":6195,"volume":35659,"rsi_14":26.99,"sma_20":6831.5,"sma_60":7039.5,"sma_120":7183.17},{"date":"2025-04-10","open":6353,"high":6559,"low":6353,"close":6559,"volume":32311,"rsi_14":42.86,"sma_20":6811.5,"sma_60":7021.33,"sma_120":7170.42},{"date":"2025-04-11","open":6500,"high":6658,"low":6481,"close":6638,"volume":35311,"rsi_14":43.46,"sma_20":6793.5,"sma_60":7006.83,"sma_120":7157.42},{"date":"2025-04-14","open":6638,"high":6697,"low":6589,"close":6678,"volume":15219,"rsi_14":43.75,"sma_20":6774.0,"sma_60":6997.5,"sma_120":7145.58},{"date":"2025-04-15","open":6628,"high":6737,"low":6628,"close":6717,"volume":13033,"rsi_14":46.56,"sma_20":6757.0,"sma_60":6988.17,"sma_120":7133.67},{"date":"2025-04-16","open":6845,"high":6845,"low":6638,"close":6697,"volume":14409,"rsi_14":48.09,"sma_20":6745.0,"sma_60":6979.83,"sma_120":7122.42},{"date":"2025-04-17","open":6707,"high":6756,"low":6668,"close":6747,"volume":10897,"rsi_14":50.27,"sma_20":6735.5,"sma_60":6972.17,"sma_120":7111.75},{"date":"2025-04-18","open":6697,"high":6786,"low":6697,"close":6766,"volume":11778,"rsi_14":60.9,"sma_20":6732.5,"sma_60":6965.83,"sma_120":7104.42},{"date":"2025-04-21","open":6717,"high":6865,"low":6717,"close":6786,"volume":12251,"rsi_14":53.08,"sma_20":6727.5,"sma_60":6958.17,"sma_120":7096.42},{"date":"2025-04-22","open":6737,"high":6973,"low":6737,"close":6924,"volume":71325,"rsi_14":62.41,"sma_20":6728.0,"sma_60":6953.67,"sma_120":7090.75},{"date":"2025-04-23","open":6953,"high":6983,"low":6855,"close":6865,"volume":21091,"rsi_14":60.14,"sma_20":6729.0,"sma_60":6947.5,"sma_120":7085.0},{"date":"2025-04-24","open":6865,"high":6904,"low":6776,"close":6884,"volume":33890,"rsi_14":60.14,"sma_20":6735.0,"sma_60":6942.83,"sma_120":7079.0},{"date":"2025-04-25","open":6884,"high":6944,"low":6875,"close":6904,"volume":18552,"rsi_14":82.52,"sma_20":6743.5,"sma_60":6938.5,"sma_120":7073.42},{"date":"2025-04-28","open":6904,"high":6944,"low":6835,"close":6845,"volume":12032,"rsi_14":76.92,"sma_20":6764.5,"sma_60":6935.83,"sma_120":7067.0},{"date":"2025-04-29","open":6796,"high":6924,"low":6796,"close":6845,"volume":11300,"rsi_14":85.11,"sma_20":6771.5,"sma_60":6936.17,"sma_120":7059.92},{"date":"2025-04-30","open":6845,"high":6894,"low":6786,"close":6825,"volume":15738,"rsi_14":72.88,"sma_20":6783.0,"sma_60":6933.33,"sma_120":7053.5},{"date":"2025-05-02","open":6776,"high":6796,"low":6628,"close":6697,"volume":55009,"rsi_14":54.69,"sma_20":6788.5,"sma_60":6927.67,"sma_120":7045.17},{"date":"2025-05-07","open":6687,"high":6717,"low":6638,"close":6717,"volume":18510,"rsi_14":53.23,"sma_20":6794.0,"sma_60":6923.0,"sma_120":7037.08},{"date":"2025-05-08","open":6717,"high":6776,"low":6678,"close":6737,"volume":19963,"rsi_14":51.67,"sma_20":6819.0,"sma_60":6919.5,"sma_120":7029.17},{"date":"2025-05-09","open":6737,"high":6776,"low":6697,"close":6727,"volume":9497,"rsi_14":52.54,"sma_20":6841.0,"sma_60":6915.33,"sma_120":7021.75},{"date":"2025-05-12","open":6717,"high":6747,"low":6697,"close":6737,"volume":23925,"rsi_14":49.09,"sma_20":6868.5,"sma_60":6912.5,"sma_120":7014.42},{"date":"2025-05-13","open":6756,"high":6825,"low":6697,"close":6806,"volume":42246,"rsi_14":53.33,"sma_20":6881.0,"sma_60":6912.5,"sma_120":7009.08},{"date":"2025-05-14","open":6747,"high":6806,"low":6717,"close":6806,"volume":31768,"rsi_14":51.72,"sma_20":6889.5,"sma_60":6913.0,"sma_120":7007.08},{"date":"2025-05-15","open":6806,"high":6806,"low":6727,"close":6786,"volume":18030,"rsi_14":34.78,"sma_20":6895.0,"sma_60":6912.67,"sma_120":7005.92},{"date":"2025-05-16","open":6786,"high":6786,"low":6668,"close":6707,"volume":39692,"rsi_14":33.33,"sma_20":6894.5,"sma_60":6909.0,"sma_120":7005.42},{"date":"2025-05-19","open":6707,"high":6924,"low":6589,"close":6737,"volume":143395,"rsi_14":34.69,"sma_20":6896.5,"sma_60":6905.67,"sma_120":7003.08},{"date":"2025-05-20","open":6747,"high":6845,"low":6618,"close":6707,"volume":52498,"rsi_14":30.0,"sma_20":6894.5,"sma_60":6901.5,"sma_120":7000.75},{"date":"2025-05-21","open":6707,"high":6894,"low":6697,"close":6884,"volume":72945,"rsi_14":53.23,"sma_20":6900.5,"sma_60":6900.33,"sma_120":6999.83},{"date":"2025-05-22","open":6835,"high":7032,"low":6825,"close":6884,"volume":93328,"rsi_14":53.23,"sma_20":6905.5,"sma_60":6899.83,"sma_120":6999.25},{"date":"2025-05-23","open":6884,"high":7012,"low":6845,"close":6914,"volume":41952,"rsi_14":57.14,"sma_20":6905.0,"sma_60":6898.17,"sma_120":6999.5},{"date":"2025-05-26","open":6914,"high":7751,"low":6884,"close":7190,"volume":1292091,"rsi_14":82.05,"sma_20":6921.5,"sma_60":6901.17,"sma_120":6999.83},{"date":"2025-05-27","open":7190,"high":7269,"low":7081,"close":7140,"volume":105061,"rsi_14":76.54,"sma_20":6934.5,"sma_60":6902.17,"sma_120":6999.92},{"date":"2025-05-28","open":7091,"high":8618,"low":7042,"close":7347,"volume":5582336,"rsi_14":81.0,"sma_20":6957.0,"sma_60":6906.33,"sma_120":7001.75},{"date":"2025-05-29","open":7219,"high":7495,"low":7219,"close":7357,"volume":388138,"rsi_14":82.0,"sma_20":6983.0,"sma_60":6913.0,"sma_120":7003.83},{"date":"2025-05-30","open":7426,"high":7485,"low":7288,"close":7328,"volume":160653,"rsi_14":79.41,"sma_20":7007.5,"sma_60":6921.17,"sma_120":7006.0},{"date":"2025-06-02","open":7298,"high":7387,"low":7180,"close":7239,"volume":108860,"rsi_14":71.15,"sma_20":7028.5,"sma_60":6925.5,"sma_120":7009.08},{"date":"2025-06-04","open":7328,"high":7387,"low":7209,"close":7239,"volume":85079,"rsi_14":71.15,"sma_20":7056.0,"sma_60":6930.67,"sma_120":7013.17},{"date":"2025-06-05","open":7337,"high":7362,"low":7239,"close":7298,"volume":72334,"rsi_14":74.07,"sma_20":7085.5,"sma_60":6938.0,"sma_120":7016.33},{"date":"2025-06-09","open":7337,"high":7465,"low":7288,"close":7406,"volume":127093,"rsi_14":81.98,"sma_20":7119.5,"sma_60":6947.33,"sma_120":7022.0},{"date":"2025-06-10","open":7387,"high":7505,"low":7367,"close":7505,"volume":106022,"rsi_14":83.05,"sma_20":7159.0,"sma_60":6956.5,"sma_120":7029.75},{"date":"2025-06-11","open":7505,"high":7564,"low":7456,"close":7475,"volume":74159,"rsi_14":83.05,"sma_20":7196.5,"sma_60":6965.5,"sma_120":7038.0},{"date":"2025-06-12","open":7505,"high":7584,"low":7436,"close":7534,"volume":93381,"rsi_14":81.13,"sma_20":7233.5,"sma_60":6975.33,"sma_120":7049.67},{"date":"2025-06-13","open":7554,"high":8677,"low":7337,"close":8253,"volume":3785521,"rsi_14":88.83,"sma_20":7307.0,"sma_60":6996.67,"sma_120":7065.33},{"date":"2025-06-16","open":8184,"high":8332,"low":7702,"close":7791,"volume":567727,"rsi_14":69.96,"sma_20":7358.0,"sma_60":7009.0,"sma_120":7074.67},{"date":"2025-06-17","open":7525,"high":7820,"low":7465,"close":7820,"volume":360861,"rsi_14":66.16,"sma_20":7414.5,"sma_60":7022.0,"sma_120":7083.75},{"date":"2025-06-18","open":7751,"high":7751,"low":7554,"close":7633,"volume":191747,"rsi_14":61.79,"sma_20":7460.0,"sma_60":7033.83,"sma_120":7089.83},{"date":"2025-06-19","open":7653,"high":7771,"low":7525,"close":7692,"volume":128368,"rsi_14":58.88,"sma_20":7510.0,"sma_60":7046.67,"sma_120":7096.33},{"date":"2025-06-20","open":7653,"high":7702,"low":7554,"close":7574,"volume":107393,"rsi_14":55.29,"sma_20":7545.0,"sma_60":7059.33,"sma_120":7101.33},{"date":"2025-06-23","open":7781,"high":8194,"low":7515,"close":7534,"volume":1286330,"rsi_14":55.02,"sma_20":7578.0,"sma_60":7070.33,"sma_120":7106.5},{"date":"2025-06-24","open":7387,"high":7564,"low":7239,"close":7475,"volume":213677,"rsi_14":55.83,"sma_20":7606.5,"sma_60":7079.83,"sma_120":7111.83},{"date":"2025-06-25","open":7475,"high":7480,"low":7318,"close":7337,"volume":129828,"rsi_14":52.27,"sma_20":7614.0,"sma_60":7088.17,"sma_120":7117.33},{"date":"2025-06-26","open":7337,"high":7406,"low":7111,"close":7180,"volume":136897,"rsi_14":47.39,"sma_20":7616.0,"sma_60":7095.17,"sma_120":7119.42},{"date":"2025-06-27","open":7190,"high":7308,"low":7131,"close":7249,"volume":79178,"rsi_14":46.46,"sma_20":7611.0,"sma_60":7103.83,"sma_120":7122.0},{"date":"2025-06-30","open":7249,"high":7436,"low":7200,"close":7308,"volume":67102,"rsi_14":45.5,"sma_20":7608.5,"sma_60":7118.67,"sma_120":7125.33},{"date":"2025-07-01","open":7328,"high":7485,"low":7288,"close":7328,"volume":85658,"rsi_14":46.61,"sma_20":7608.5,"sma_60":7129.17,"sma_120":7130.75},{"date":"2025-07-02","open":7318,"high":7515,"low":7308,"close":7485,"volume":81004,"rsi_14":48.92,"sma_20":7621.0,"sma_60":7144.17,"sma_120":7136.83},{"date":"2025-07-03","open":7485,"high":7594,"low":7446,"close":7554,"volume":72823,"rsi_14":28.48,"sma_20":7637.0,"sma_60":7160.5,"sma_120":7143.5},{"date":"2025-07-04","open":7485,"high":7554,"low":7416,"close":7485,"volume":48025,"rsi_14":37.6,"sma_20":7646.5,"sma_60":7175.33,"sma_120":7148.17},{"date":"2025-07-07","open":7485,"high":7554,"low":7397,"close":7456,"volume":33861,"rsi_14":35.2,"sma_20":7649.0,"sma_60":7195.83,"sma_120":7142.5},{"date":"2025-07-08","open":7406,"high":7534,"low":7367,"close":7436,"volume":34440,"rsi_14":40.74,"sma_20":7645.5,"sma_60":7215.17,"sma_120":7139.17},{"date":"2025-07-09","open":7436,"high":7525,"low":7387,"close":7505,"volume":58814,"rsi_14":41.28,"sma_20":7647.0,"sma_60":7237.33,"sma_120":7138.42},{"date":"2025-07-10","open":7544,"high":7643,"low":7505,"close":7613,"volume":71964,"rsi_14":51.85,"sma_20":7651.0,"sma_60":7255.17,"sma_120":7138.25},{"date":"2025-07-11","open":7613,"high":7653,"low":7525,"close":7584,"volume":36966,"rsi_14":52.34,"sma_20":7617.0,"sma_60":7271.17,"sma_120":7139.0},{"date":"2025-07-14","open":7682,"high":7692,"low":7554,"close":7594,"volume":54576,"rsi_14":55.88,"sma_20":7607.0,"sma_60":7286.67,"sma_120":7142.08},{"date":"2025-07-15","open":7603,"high":7603,"low":7426,"close":7594,"volume":50867,"rsi_14":64.77,"sma_20":7595.5,"sma_60":7301.5,"sma_120":7144.83},{"date":"2025-07-16","open":7594,"high":7633,"low":7485,"close":7544,"volume":47778,"rsi_14":74.03,"sma_20":7591.0,"sma_60":7315.83,"sma_120":7147.83},{"date":"2025-07-17","open":7574,"high":7741,"low":7465,"close":7653,"volume":83679,"rsi_14":75.31,"sma_20":7589.0,"sma_60":7331.17,"sma_120":7151.67},{"date":"2025-07-18","open":7643,"high":7751,"low":7584,"close":7722,"volume":65081,"rsi_14":75.61,"sma_20":7596.5,"sma_60":7347.33,"sma_120":7156.58},{"date":"2025-07-21","open":7722,"high":7781,"low":7613,"close":7653,"volume":60702,"rsi_14":68.97,"sma_20":7602.5,"sma_60":7362.0,"sma_120":7160.08},{"date":"2025-07-22","open":7643,"high":7692,"low":7416,"close":7465,"volume":104426,"rsi_14":48.89,"sma_20":7602.0,"sma_60":7371.17,"sma_120":7162.42},{"date":"2025-07-23","open":7475,"high":7525,"low":7377,"close":7446,"volume":44035,"rsi_14":43.53,"sma_20":7607.5,"sma_60":7381.0,"sma_120":7164.25},{"date":"2025-07-24","open":7426,"high":7534,"low":7239,"close":7298,"volume":104710,"rsi_14":39.78,"sma_20":7613.5,"sma_60":7388.0,"sma_120":7165.42},{"date":"2025-07-25","open":7298,"high":7436,"low":7278,"close":7377,"volume":29416,"rsi_14":45.92,"sma_20":7620.0,"sma_60":7396.0,"sma_120":7167.25},{"date":"2025-07-28","open":7318,"high":7397,"low":7180,"close":7239,"volume":61556,"rsi_14":40.91,"sma_20":7616.5,"sma_60":7402.67,"sma_120":7169.25},{"date":"2025-07-29","open":7239,"high":7249,"low":7131,"close":7180,"volume":27684,"rsi_14":34.86,"sma_20":7609.0,"sma_60":7408.33,"sma_120":7172.25},{"date":"2025-07-30","open":7239,"high":7239,"low":7121,"close":7150,"volume":38518,"rsi_14":26.73,"sma_20":7592.0,"sma_60":7413.83,"sma_120":7173.58},{"date":"2025-07-31","open":7190,"high":7219,"low":7131,"close":7150,"volume":28595,"rsi_14":27.55,"sma_20":7571.5,"sma_60":7421.5,"sma_120":7174.58},{"date":"2025-08-01","open":7150,"high":7150,"low":6904,"close":6904,"volume":127375,"rsi_14":21.31,"sma_20":7542.0,"sma_60":7424.67,"sma_120":7173.83},{"date":"2025-08-04","open":6904,"high":7032,"low":6835,"close":6973,"volume":23496,"rsi_14":25.58,"sma_20":7517.5,"sma_60":7428.67,"sma_120":7174.08},{"date":"2025-08-05","open":6993,"high":7180,"low":6993,"close":7140,"volume":20907,"rsi_14":35.46,"sma_20":7502.5,"sma_60":7435.67,"sma_120":7175.5},{"date":"2025-08-06","open":7140,"high":7170,"low":7062,"close":7150,"volume":8161,"rsi_14":30.53,"sma_20":7484.5,"sma_60":7442.67,"sma_120":7177.58},{"date":"2025-08-07","open":7150,"high":7150,"low":7032,"close":7091,"volume":27839,"rsi_14":25.38,"sma_20":7458.0,"sma_60":7447.5,"sma_120":7180.0},{"date":"2025-08-08","open":7101,"high":7150,"low":7062,"close":7091,"volume":25214,"rsi_14":26.83,"sma_20":7433.0,"sma_60":7452.33,"sma_120":7182.67},{"date":"2025-08-11","open":7111,"high":7150,"low":7042,"close":7140,"volume":9057,"rsi_14":34.86,"sma_20":7410.0,"sma_60":7458.33,"sma_120":7185.5},{"date":"2025-08-12","open":7131,"high":7200,"low":7091,"close":7111,"volume":20372,"rsi_14":34.55,"sma_20":7385.5,"sma_60":7465.17,"sma_120":7187.08},{"date":"2025-08-13","open":7052,"high":7140,"low":7032,"close":7101,"volume":21299,"rsi_14":39.58,"sma_20":7363.0,"sma_60":7471.33,"sma_120":7188.5},{"date":"2025-08-14","open":7081,"high":7170,"low":7052,"close":7150,"volume":15711,"rsi_14":37.63,"sma_20":7337.5,"sma_60":7478.83,"sma_120":7190.17},{"date":"2025-08-18","open":7131,"high":7131,"low":7022,"close":7081,"volume":23983,"rsi_14":40.7,"sma_20":7305.0,"sma_60":7482.17,"sma_120":7191.25},{"date":"2025-08-19","open":7032,"high":7111,"low":7003,"close":7072,"volume":16181,"rsi_14":43.21,"sma_20":7275.5,"sma_60":7485.33,"sma_120":7192.58},{"date":"2025-08-20","open":6865,"high":7052,"low":6806,"close":6953,"volume":35086,"rsi_14":38.89,"sma_20":7249.5,"sma_60":7486.0,"sma_120":7192.08},{"date":"2025-08-21","open":6953,"high":7091,"low":6953,"close":6963,"volume":9782,"rsi_14":39.56,"sma_20":7225.0,"sma_60":7482.17,"sma_120":7191.67},{"date":"2025-08-22","open":6904,"high":7081,"low":6884,"close":6944,"volume":20901,"rsi_14":52.94,"sma_20":7207.0,"sma_60":7478.83,"sma_120":7190.5},{"date":"2025-08-25","open":6953,"high":7022,"low":6944,"close":6944,"volume":13570,"rsi_14":47.54,"sma_20":7185.0,"sma_60":7472.0,"sma_120":7189.17},{"date":"2025-08-26","open":6944,"high":7012,"low":6894,"close":6934,"volume":9994,"rsi_14":26.67,"sma_20":7169.5,"sma_60":7464.83,"sma_120":7188.92},{"date":"2025-08-27","open":6924,"high":6934,"low":6865,"close":6904,"volume":7491,"rsi_14":23.4,"sma_20":7155.5,"sma_60":7457.67,"sma_120":7189.42},{"date":"2025-08-28","open":6865,"high":6963,"low":6855,"close":6924,"volume":8195,"rsi_14":30.23,"sma_20":7144.0,"sma_60":7452.33,"sma_120":7188.92},{"date":"2025-08-29","open":6894,"high":6944,"low":6806,"close":6875,"volume":24332,"rsi_14":27.08,"sma_20":7130.0,"sma_60":7446.17,"sma_120":7188.42},{"date":"2025-09-01","open":6865,"high":6865,"low":6776,"close":6835,"volume":23398,"rsi_14":17.02,"sma_20":7126.5,"sma_60":7438.33,"sma_120":7188.17},{"date":"2025-09-02","open":6796,"high":6884,"low":6766,"close":6865,"volume":18242,"rsi_14":23.4,"sma_20":7121.0,"sma_60":7429.17,"sma_120":7188.25},{"date":"2025-09-03","open":6845,"high":6894,"low":6648,"close":6845,"volume":22869,"rsi_14":22.92,"sma_20":7106.0,"sma_60":7418.0,"sma_120":7187.25},{"date":"2025-09-04","open":6845,"high":6884,"low":6806,"close":6835,"volume":7659,"rsi_14":13.64,"sma_20":7090.0,"sma_60":7407.17,"sma_120":7186.33},{"date":"2025-09-05","open":6845,"high":6914,"low":6815,"close":6825,"volume":13451,"rsi_14":15.79,"sma_20":7076.5,"sma_60":7395.17,"sma_120":7185.25},{"date":"2025-09-08","open":6835,"high":6914,"low":6796,"close":6904,"volume":24864,"rsi_14":31.11,"sma_20":7067.0,"sma_60":7372.33,"sma_120":7184.5},{"date":"2025-09-09","open":6904,"high":6914,"low":6776,"close":6865,"volume":29598,"rsi_14":37.84,"sma_20":7053.0,"sma_60":7356.67,"sma_120":7182.83},{"date":"2025-09-10","open":6865,"high":6875,"low":6796,"close":6865,"volume":22396,"rsi_14":36.11,"sma_20":7040.5,"sma_60":7340.5,"sma_120":7181.25},{"date":"2025-09-11","open":6865,"high":6865,"low":6825,"close":6825,"volume":16630,"rsi_14":34.21,"sma_20":7026.5,"sma_60":7326.83,"sma_120":7180.33},{"date":"2025-09-12","open":6825,"high":6835,"low":6776,"close":6806,"volume":25688,"rsi_14":32.5,"sma_20":7009.0,"sma_60":7311.83,"sma_120":7179.25},{"date":"2025-09-15","open":6845,"high":6884,"low":6776,"close":6855,"volume":31606,"rsi_14":40.91,"sma_20":6997.5,"sma_60":7299.67,"sma_120":7179.5},{"date":"2025-09-16","open":6835,"high":6865,"low":6825,"close":6845,"volume":14661,"rsi_14":42.86,"sma_20":6986.0,"sma_60":7288.0,"sma_120":7179.17},{"date":"2025-09-17","open":6845,"high":6894,"low":6825,"close":6865,"volume":14605,"rsi_14":42.86,"sma_20":6981.5,"sma_60":7277.67,"sma_120":7178.75},{"date":"2025-09-18","open":6904,"high":7013,"low":6835,"close":6963,"volume":25735,"rsi_14":56.82,"sma_20":6980.0,"sma_60":7270.83,"sma_120":7179.5},{"date":"2025-09-19","open":7070,"high":7070,"low":6910,"close":6990,"volume":24885,"rsi_14":55.56,"sma_20":6977.0,"sma_60":7265.83,"sma_120":7180.5},{"date":"2025-09-22","open":6894,"high":7101,"low":6865,"close":7072,"volume":35757,"rsi_14":67.21,"sma_20":6983.5,"sma_60":7262.83,"sma_120":7183.33},{"date":"2025-09-23","open":7052,"high":7052,"low":6894,"close":6934,"volume":39577,"rsi_14":56.16,"sma_20":6983.5,"sma_60":7256.5,"sma_120":7187.58},{"date":"2025-09-24","open":6934,"high":6934,"low":6806,"close":6815,"volume":29608,"rsi_14":48.81,"sma_20":6979.0,"sma_60":7247.83,"sma_120":7188.5},{"date":"2025-09-25","open":6815,"high":6815,"low":6737,"close":6747,"volume":29900,"rsi_14":45.56,"sma_20":6970.0,"sma_60":7235.33,"sma_120":7189.75},{"date":"2025-09-26","open":6747,"high":6786,"low":6638,"close":6707,"volume":66697,"rsi_14":38.37,"sma_20":6961.5,"sma_60":7221.0,"sma_120":7190.75},{"date":"2025-09-29","open":6707,"high":6796,"low":6697,"close":6766,"volume":13577,"rsi_14":44.32,"sma_20":6958.0,"sma_60":7208.83,"sma_120":7192.08},{"date":"2025-09-30","open":6766,"high":6776,"low":6697,"close":6766,"volume":15810,"rsi_14":44.32,"sma_20":6953.0,"sma_60":7197.17,"sma_120":7196.5},{"date":"2025-10-01","open":6756,"high":6786,"low":6697,"close":6766,"volume":15506,"rsi_14":46.43,"sma_20":6949.0,"sma_60":7185.83,"sma_120":7200.5},{"date":"2025-10-02","open":6796,"high":6865,"low":6766,"close":6815,"volume":10754,"rsi_14":48.81,"sma_20":6946.5,"sma_60":7173.67,"sma_120":7205.5},{"date":"2025-10-10","open":6786,"high":6835,"low":6668,"close":6678,"volume":35866,"rsi_14":40.0,"sma_20":6939.0,"sma_60":7157.83,"sma_120":7206.5},{"date":"2025-10-13","open":6559,"high":6737,"low":6559,"close":6638,"volume":21248,"rsi_14":38.71,"sma_20":6925.5,"sma_60":7141.83,"sma_120":7206.5},{"date":"2025-10-14","open":6707,"high":6707,"low":6569,"close":6648,"volume":19242,"rsi_14":38.04,"sma_20":6914.5,"sma_60":7125.83,"sma_120":7206.25},{"date":"2025-10-15","open":6648,"high":6707,"low":6609,"close":6697,"volume":16863,"rsi_14":36.67,"sma_20":6906.0,"sma_60":7110.67,"sma_120":7206.08},{"date":"2025-10-16","open":6707,"high":6737,"low":6638,"close":6648,"volume":28889,"rsi_14":36.67,"sma_20":6897.0,"sma_60":7095.5,"sma_120":7205.67},{"date":"2025-10-17","open":6687,"high":6687,"low":6569,"close":6628,"volume":29610,"rsi_14":19.18,"sma_20":6888.0,"sma_60":7078.17,"sma_120":7204.67},{"date":"2025-10-20","open":6618,"high":6628,"low":6550,"close":6559,"volume":28159,"rsi_14":21.21,"sma_20":6873.0,"sma_60":7058.5,"sma_120":7202.92},{"date":"2025-10-21","open":6569,"high":6599,"low":6510,"close":6550,"volume":30882,"rsi_14":25.45,"sma_20":6858.0,"sma_60":7039.83,"sma_120":7200.92},{"date":"2025-10-22","open":6579,"high":6579,"low":6490,"close":6559,"volume":14168,"rsi_14":30.61,"sma_20":6842.5,"sma_60":7024.5,"sma_120":7197.83},{"date":"2025-10-23","open":6559,"high":6678,"low":6530,"close":6569,"volume":18001,"rsi_14":34.78,"sma_20":6824.0,"sma_60":7009.67,"sma_120":7195.33},{"date":"2025-10-24","open":6579,"high":6678,"low":6550,"close":6609,"volume":22491,"rsi_14":31.82,"sma_20":6810.0,"sma_60":6998.0,"sma_120":7193.0},{"date":"2025-10-27","open":6569,"high":6668,"low":6550,"close":6628,"volume":26214,"rsi_14":34.78,"sma_20":6787.5,"sma_60":6985.33,"sma_120":7190.67},{"date":"2025-10-28","open":6648,"high":6707,"low":6599,"close":6687,"volume":23277,"rsi_14":42.31,"sma_20":6775.0,"sma_60":6976.0,"sma_120":7189.33},{"date":"2025-10-29","open":6668,"high":6668,"low":6550,"close":6579,"volume":58904,"rsi_14":32.79,"sma_20":6763.0,"sma_60":6965.83,"sma_120":7187.08},{"date":"2025-10-30","open":6579,"high":6628,"low":6471,"close":6500,"volume":43588,"rsi_14":34.48,"sma_20":6750.5,"sma_60":6954.83,"sma_120":7184.33},{"date":"2025-10-31","open":6500,"high":6540,"low":6461,"close":6461,"volume":37944,"rsi_14":34.48,"sma_20":6738.0,"sma_60":6943.17,"sma_120":7182.33},{"date":"2025-11-03","open":6461,"high":6490,"low":6343,"close":6343,"volume":54395,"rsi_14":27.54,"sma_20":6716.5,"sma_60":6933.67,"sma_120":7179.17},{"date":"2025-11-04","open":6343,"high":6431,"low":6333,"close":6343,"volume":26582,"rsi_14":21.88,"sma_20":6695.0,"sma_60":6923.0,"sma_120":7175.83},{"date":"2025-11-05","open":6392,"high":6412,"low":6215,"close":6382,"volume":41419,"rsi_14":28.57,"sma_20":6675.5,"sma_60":6910.17,"sma_120":7172.92},{"date":"2025-11-06","open":6333,"high":6471,"low":6333,"close":6412,"volume":24037,"rsi_14":32.81,"sma_20":6656.5,"sma_60":6897.67,"sma_120":7170.17},{"date":"2025-11-07","open":6402,"high":6402,"low":6284,"close":6323,"volume":44615,"rsi_14":31.82,"sma_20":6638.5,"sma_60":6884.67,"sma_120":7166.08},{"date":"2025-11-10","open":6333,"high":6510,"low":6333,"close":6422,"volume":16671,"rsi_14":41.33,"sma_20":6627.5,"sma_60":6873.33,"sma_120":7162.83},{"date":"2025-11-11","open":6481,"high":6510,"low":6392,"close":6431,"volume":17497,"rsi_14":41.33,"sma_20":6616.5,"sma_60":6861.33,"sma_120":7159.83},{"date":"2025-11-12","open":6481,"high":6559,"low":6392,"close":6550,"volume":39940,"rsi_14":48.84,"sma_20":6609.0,"sma_60":6851.83,"sma_120":7158.5},{"date":"2025-11-13","open":6599,"high":6609,"low":6520,"close":6579,"volume":9797,"rsi_14":48.24,"sma_20":6605.5,"sma_60":6843.0,"sma_120":7157.17},{"date":"2025-11-14","open":6550,"high":6687,"low":6510,"close":6638,"volume":23787,"rsi_14":50.56,"sma_20":6606.0,"sma_60":6834.33,"sma_120":7156.58},{"date":"2025-11-17","open":6648,"high":6678,"low":6550,"close":6579,"volume":27270,"rsi_14":43.82,"sma_20":6607.0,"sma_60":6825.83,"sma_120":7154.0},{"date":"2025-11-18","open":6530,"high":6618,"low":6431,"close":6471,"volume":41638,"rsi_14":43.82,"sma_20":6603.0,"sma_60":6815.67,"sma_120":7150.5},{"date":"2025-11-19","open":6510,"high":6510,"low":6382,"close":6471,"volume":13323,"rsi_14":48.15,"sma_20":6598.5,"sma_60":6807.5,"sma_120":7146.75},{"date":"2025-11-20","open":6471,"high":6569,"low":6471,"close":6569,"volume":9291,"rsi_14":56.32,"sma_20":6598.5,"sma_60":6800.83,"sma_120":7141.5},{"date":"2025-11-21","open":6569,"high":6599,"low":6441,"close":6559,"volume":10610,"rsi_14":64.47,"sma_20":6596.0,"sma_60":6794.33,"sma_120":7136.58},{"date":"2025-11-24","open":6500,"high":6589,"low":6471,"close":6471,"volume":15608,"rsi_14":57.65,"sma_20":6588.0,"sma_60":6786.33,"sma_120":7129.17},{"date":"2025-11-25","open":6490,"high":6559,"low":6451,"close":6550,"volume":16148,"rsi_14":59.55,"sma_20":6581.0,"sma_60":6779.83,"sma_120":7122.33},{"date":"2025-11-26","open":6490,"high":6589,"low":6481,"close":6540,"volume":14455,"rsi_14":57.47,"sma_20":6579.0,"sma_60":6773.67,"sma_120":7115.67},{"date":"2025-11-27","open":6540,"high":6609,"low":6490,"close":6569,"volume":12962,"rsi_14":65.43,"sma_20":6582.5,"sma_60":6767.67,"sma_120":7110.0},{"date":"2025-11-28","open":6569,"high":6707,"low":6500,"close":6687,"volume":23572,"rsi_14":66.27,"sma_20":6594.0,"sma_60":6764.5,"sma_120":7105.33},{"date":"2025-12-01","open":6747,"high":6766,"low":6579,"close":6579,"volume":29663,"rsi_14":58.06,"sma_20":6606.0,"sma_60":6760.17,"sma_120":7099.25},{"date":"2025-12-02","open":6559,"high":6884,"low":6559,"close":6845,"volume":64430,"rsi_14":63.89,"sma_20":6631.5,"sma_60":6759.83,"sma_120":7094.5},{"date":"2025-12-03","open":6796,"high":6825,"low":6717,"close":6727,"volume":21500,"rsi_14":56.41,"sma_20":6649.0,"sma_60":6757.83,"sma_120":7087.92},{"date":"2025-12-04","open":6727,"high":6796,"low":6697,"close":6756,"volume":18166,"rsi_14":55.26,"sma_20":6666.5,"sma_60":6756.5,"sma_120":7081.83},{"date":"2025-12-05","open":6756,"high":6756,"low":6678,"close":6697,"volume":13818,"rsi_14":55.26,"sma_20":6685.5,"sma_60":6754.33,"sma_120":7074.75},{"date":"2025-12-08","open":6697,"high":6747,"low":6648,"close":6697,"volume":9899,"rsi_14":61.17,"sma_20":6699.5,"sma_60":6750.83,"sma_120":7061.58},{"date":"2025-12-09","open":6697,"high":6727,"low":6550,"close":6678,"volume":21557,"rsi_14":60.0,"sma_20":6712.0,"sma_60":6747.67,"sma_120":7052.17},{"date":"2025-12-10","open":6687,"high":6687,"low":6569,"close":6618,"volume":13462,"rsi_14":52.48,"sma_20":6715.5,"sma_60":6743.5,"sma_120":7042.0},{"date":"2025-12-11","open":6618,"high":6727,"low":6599,"close":6668,"volume":20673,"rsi_14":55.24,"sma_20":6720.0,"sma_60":6740.83,"sma_120":7033.83},{"date":"2025-12-12","open":6717,"high":6796,"low":6599,"close":6786,"volume":51433,"rsi_14":64.81,"sma_20":6727.5,"sma_60":6740.5,"sma_120":7026.17},{"date":"2025-12-15","open":6697,"high":6796,"low":6687,"close":6697,"volume":17441,"rsi_14":56.88,"sma_20":6733.5,"sma_60":6737.83,"sma_120":7018.75},{"date":"2025-12-16","open":6668,"high":7436,"low":6668,"close":6875,"volume":1439248,"rsi_14":63.49,"sma_20":6754.0,"sma_60":6738.33,"sma_120":7013.17},{"date":"2025-12-17","open":6904,"high":7003,"low":6845,"close":7003,"volume":137398,"rsi_14":66.18,"sma_20":6781.0,"sma_60":6740.67,"sma_120":7009.17},{"date":"2025-12-18","open":6904,"high":6934,"low":6796,"close":6815,"volume":66504,"rsi_14":54.55,"sma_20":6793.5,"sma_60":6738.67,"sma_120":7004.75},{"date":"2025-12-19","open":6806,"high":6865,"low":6766,"close":6815,"volume":35171,"rsi_14":59.09,"sma_20":6806.5,"sma_60":6737.5,"sma_120":7001.67},{"date":"2025-12-22","open":6786,"high":6875,"low":6727,"close":6756,"volume":60782,"rsi_14":45.95,"sma_20":6821.0,"sma_60":6732.17,"sma_120":6997.5},{"date":"2025-12-23","open":6766,"high":6806,"low":6648,"close":6668,"volume":41916,"rsi_14":47.22,"sma_20":6827.0,"sma_60":6727.67,"sma_120":6992.08},{"date":"2025-12-24","open":6707,"high":6707,"low":6569,"close":6589,"volume":39525,"rsi_14":42.48,"sma_20":6829.5,"sma_60":6723.83,"sma_120":6985.83},{"date":"2025-12-26","open":6599,"high":6609,"low":6500,"close":6520,"volume":43813,"rsi_14":42.11,"sma_20":6827.0,"sma_60":6720.0,"sma_120":6977.67},{"date":"2025-12-29","open":6600,"high":6650,"low":6560,"close":6580,"volume":39476,"rsi_14":40.68,"sma_20":6816.5,"sma_60":6716.17,"sma_120":6968.58},{"date":"2025-12-30","open":6580,"high":6630,"low":6540,"close":6570,"volume":16879,"rsi_14":41.03,"sma_20":6811.0,"sma_60":6711.17,"sma_120":6960.0},{"date":"2026-01-02","open":6570,"high":6640,"low":6570,"close":6630,"volume":20495,"rsi_14":46.15,"sma_20":6795.0,"sma_60":6707.17,"sma_120":6952.17},{"date":"2026-01-05","open":6630,"high":6630,"low":6540,"close":6570,"volume":29516,"rsi_14":41.53,"sma_20":6782.0,"sma_60":6702.17,"sma_120":6944.0},{"date":"2026-01-06","open":6580,"high":6680,"low":6530,"close":6580,"volume":34791,"rsi_14":35.51,"sma_20":6768.0,"sma_60":6697.0,"sma_120":6935.33},{"date":"2026-01-07","open":6600,"high":6600,"low":6490,"close":6500,"volume":41612,"rsi_14":35.85,"sma_20":6753.0,"sma_60":6692.33,"sma_120":6925.08},{"date":"2026-01-08","open":6500,"high":6520,"low":6380,"close":6390,"volume":31772,"rsi_14":20.2,"sma_20":6732.5,"sma_60":6686.5,"sma_120":6914.17},{"date":"2026-01-09","open":6430,"high":6510,"low":6390,"close":6450,"volume":16221,"rsi_14":14.13,"sma_20":6716.0,"sma_60":6681.5,"sma_120":6903.67},{"date":"2026-01-12","open":6460,"high":6510,"low":6400,"close":6450,"volume":21596,"rsi_14":17.81,"sma_20":6702.5,"sma_60":6675.67,"sma_120":6893.17},{"date":"2026-01-13","open":6400,"high":6510,"low":6390,"close":6430,"volume":32286,"rsi_14":17.33,"sma_20":6685.5,"sma_60":6670.33,"sma_120":6882.92},{"date":"2026-01-14","open":6500,"high":6500,"low":6400,"close":6440,"volume":21547,"rsi_14":20.0,"sma_20":6663.0,"sma_60":6665.5,"sma_120":6871.83},{"date":"2026-01-15","open":6500,"high":6500,"low":6400,"close":6430,"volume":16052,"rsi_14":22.58,"sma_20":6644.5,"sma_60":6661.67,"sma_120":6860.08},{"date":"2026-01-16","open":6430,"high":6440,"low":6350,"close":6420,"volume":35315,"rsi_14":25.45,"sma_20":6616.5,"sma_60":6657.83,"sma_120":6848.83},{"date":"2026-01-19","open":6450,"high":6630,"low":6420,"close":6540,"volume":36390,"rsi_14":46.43,"sma_20":6563.0,"sma_60":6651.67,"sma_120":6840.17},{"date":"2026-01-20","open":6540,"high":6700,"low":6540,"close":6620,"volume":62953,"rsi_14":53.97,"sma_20":6548.0,"sma_60":6650.17,"sma_120":6832.33},{"date":"2026-01-21","open":6600,"high":6610,"low":6530,"close":6580,"volume":23976,"rsi_14":45.9,"sma_20":6534.0,"sma_60":6647.67,"sma_120":6825.42},{"date":"2026-01-22","open":6600,"high":6600,"low":6510,"close":6570,"volume":42563,"rsi_14":50.0,"sma_20":6524.0,"sma_60":6644.0,"sma_120":6817.75},{"date":"2026-01-23","open":6600,"high":6670,"low":6500,"close":6630,"volume":34989,"rsi_14":54.1,"sma_20":6521.0,"sma_60":6643.17,"sma_120":6811.75},{"date":"2026-01-26","open":6630,"high":6850,"low":6630,"close":6750,"volume":63814,"rsi_14":69.23,"sma_20":6527.5,"sma_60":6645.67,"sma_120":6807.25},{"date":"2026-01-27","open":6730,"high":6820,"low":6650,"close":6770,"volume":63405,"rsi_14":83.93,"sma_20":6537.0,"sma_60":6649.17,"sma_120":6803.17},{"date":"2026-01-28","open":6760,"high":6770,"low":6590,"close":6610,"volume":99631,"rsi_14":62.12,"sma_20":6539.0,"sma_60":6652.0,"sma_120":6797.75},{"date":"2026-01-29","open":6610,"high":6650,"low":6540,"close":6630,"volume":44007,"rsi_14":63.24,"sma_20":6539.0,"sma_60":6655.17,"sma_120":6794.58},{"date":"2026-01-30","open":6630,"high":6670,"low":6520,"close":6590,"volume":51400,"rsi_14":61.43,"sma_20":6540.0,"sma_60":6657.0,"sma_120":6790.5},{"date":"2026-02-02","open":6670,"high":6820,"low":6540,"close":6540,"volume":70736,"rsi_14":56.76,"sma_20":6538.0,"sma_60":6657.5,"sma_120":6784.58},{"date":"2026-02-03","open":6580,"high":6670,"low":6540,"close":6650,"volume":43057,"rsi_14":63.1,"sma_20":6545.5,"sma_60":6661.33,"sma_120":6779.5},{"date":"2026-02-04","open":6640,"high":6720,"low":6620,"close":6710,"volume":55542,"rsi_14":66.29,"sma_20":6561.5,"sma_60":6666.17,"sma_120":6775.42},{"date":"2026-02-05","open":6710,"high":6730,"low":6550,"close":6690,"volume":56847,"rsi_14":64.84,"sma_20":6573.5,"sma_60":6669.0,"sma_120":6771.17},{"date":"2026-02-06","open":6610,"high":6610,"low":6460,"close":6560,"volume":36018,"rsi_14":51.09,"sma_20":6579.0,"sma_60":6669.5,"sma_120":6765.42},{"date":"2026-02-09","open":6570,"high":6650,"low":6510,"close":6620,"volume":26440,"rsi_14":50.0,"sma_20":6588.5,"sma_60":6669.0,"sma_120":6760.42},{"date":"2026-02-10","open":6620,"high":6710,"low":6620,"close":6650,"volume":42845,"rsi_14":53.93,"sma_20":6599.0,"sma_60":6668.5,"sma_120":6755.75},{"date":"2026-02-11","open":6710,"high":6710,"low":6620,"close":6680,"volume":24573,"rsi_14":56.04,"sma_20":6611.5,"sma_60":6667.5,"sma_120":6750.92},{"date":"2026-02-12","open":6700,"high":6770,"low":6640,"close":6770,"volume":47399,"rsi_14":57.45,"sma_20":6629.0,"sma_60":6669.0,"sma_120":6747.42},{"date":"2026-02-13","open":6760,"high":6760,"low":6630,"close":6670,"volume":29644,"rsi_14":45.65,"sma_20":6641.5,"sma_60":6670.67,"sma_120":6743.17},{"date":"2026-02-19","open":6690,"high":6860,"low":6640,"close":6840,"volume":61250,"rsi_14":53.27,"sma_20":6656.5,"sma_60":6675.17,"sma_120":6741.33},{"date":"2026-02-20","open":6860,"high":6920,"low":6770,"close":6860,"volume":72559,"rsi_14":63.44,"sma_20":6668.5,"sma_60":6678.33,"sma_120":6739.58},{"date":"2026-02-23","open":6900,"high":6980,"low":6810,"close":6900,"volume":125064,"rsi_14":64.21,"sma_20":6684.5,"sma_60":6682.33,"sma_120":6738.33},{"date":"2026-02-24","open":6900,"high":7015,"low":6850,"close":6900,"volume":63916,"rsi_14":67.03,"sma_20":6701.0,"sma_60":6687.83,"sma_120":6737.08},{"date":"2026-02-25","open":6900,"high":6910,"low":6770,"close":6770,"volume":110069,"rsi_14":61.62,"sma_20":6708.0,"sma_60":6689.83,"sma_120":6734.83},{"date":"2026-02-26","open":6780,"high":6890,"low":6730,"close":6750,"volume":64391,"rsi_14":55.56,"sma_20":6708.0,"sma_60":6687.5,"sma_120":6727.58},{"date":"2026-02-27","open":6750,"high":6770,"low":6570,"close":6630,"volume":98874,"rsi_14":45.83,"sma_20":6701.0,"sma_60":6691.0,"sma_120":6729.33},{"date":"2026-03-03","open":6970,"high":7900,"low":6810,"close":7070,"volume":3552926,"rsi_14":63.77,"sma_20":6724.0,"sma_60":6695.67,"sma_120":6730.08},{"date":"2026-03-04","open":7130,"high":7410,"low":6300,"close":6380,"volume":856271,"rsi_14":45.36,"sma_20":6711.5,"sma_60":6690.67,"sma_120":6725.42},{"date":"2026-03-05","open":6440,"high":6820,"low":6440,"close":6640,"volume":405460,"rsi_14":50.47,"sma_20":6714.0,"sma_60":6685.5,"sma_120":6722.67},{"date":"2026-03-06","open":6640,"high":6850,"low":6510,"close":6560,"volume":194458,"rsi_14":47.95,"sma_20":6715.0,"sma_60":6681.0,"sma_120":6719.42},{"date":"2026-03-09","open":6780,"high":7240,"low":6530,"close":6710,"volume":978056,"rsi_14":50.65,"sma_20":6718.0,"sma_60":6678.5,"sma_120":6717.5},{"date":"2026-03-10","open":6570,"high":6820,"low":6560,"close":6640,"volume":156017,"rsi_14":47.16,"sma_20":6714.5,"sma_60":6675.83,"sma_120":6715.08},{"date":"2026-03-11","open":6640,"high":6840,"low":6530,"close":6750,"volume":132017,"rsi_14":51.74,"sma_20":6717.5,"sma_60":6675.0,"sma_120":6712.92},{"date":"2026-03-12","open":6790,"high":6900,"low":6740,"close":6870,"volume":101254,"rsi_14":50.67,"sma_20":6733.0,"sma_60":6676.5,"sma_120":6712.08},{"date":"2026-03-13","open":6950,"high":6960,"low":6800,"close":6930,"volume":191055,"rsi_14":51.53,"sma_20":6748.5,"sma_60":6680.0,"sma_120":6711.75},{"date":"2026-03-16","open":6860,"high":6980,"low":6780,"close":6860,"volume":87761,"rsi_14":49.14,"sma_20":6759.0,"sma_60":6673.67,"sma_120":6707.08},{"date":"2026-03-17","open":6860,"high":6970,"low":6760,"close":6960,"volume":162392,"rsi_14":51.24,"sma_20":6773.0,"sma_60":6682.67,"sma_120":6711.58},{"date":"2026-03-18","open":6960,"high":7000,"low":6880,"close":6900,"volume":122320,"rsi_14":52.77,"sma_20":6779.5,"sma_60":6684.33,"sma_120":6711.08},{"date":"2026-03-19","open":6850,"high":7010,"low":6800,"close":6980,"volume":102177,"rsi_14":54.77,"sma_20":6795.0,"sma_60":6684.33,"sma_120":6711.33},{"date":"2026-03-20","open":7020,"high":7220,"low":6980,"close":7160,"volume":184560,"rsi_14":60.73,"sma_20":6811.0,"sma_60":6685.17,"sma_120":6712.92},{"date":"2026-03-23","open":7160,"high":7160,"low":6880,"close":6900,"volume":160990,"rsi_14":46.29,"sma_20":6813.0,"sma_60":6684.83,"sma_120":6711.75},{"date":"2026-03-24","open":6990,"high":7100,"low":6860,"close":6970,"volume":136205,"rsi_14":67.66,"sma_20":6816.5,"sma_60":6685.67,"sma_120":6711.58},{"date":"2026-03-25","open":7050,"high":7150,"low":6970,"close":7150,"volume":143997,"rsi_14":66.04,"sma_20":6829.0,"sma_60":6690.5,"sma_120":6711.33},{"date":"2026-03-26","open":7190,"high":7390,"low":7130,"close":7250,"volume":294940,"rsi_14":71.43,"sma_20":6853.0,"sma_60":6698.5,"sma_120":6713.08},{"date":"2026-03-27","open":7250,"high":7340,"low":7050,"close":7260,"volume":134369,"rsi_14":68.71,"sma_20":6878.5,"sma_60":6708.0,"sma_120":6715.92},{"date":"2026-03-30","open":7220,"high":7240,"low":7060,"close":7230,"volume":109866,"rsi_14":70.63,"sma_20":6908.5,"sma_60":6718.17,"sma_120":6719.08},{"date":"2026-03-31","open":7190,"high":7190,"low":6980,"close":7010,"volume":119399,"rsi_14":58.44,"sma_20":6905.5,"sma_60":6725.33,"sma_120":6720.75},{"date":"2026-04-01","open":7090,"high":7180,"low":7001,"close":7120,"volume":101351,"rsi_14":58.97,"sma_20":6944.0,"sma_60":6735.0,"sma_120":6723.08},{"date":"2026-04-02","open":7150,"high":7190,"low":6840,"close":6890,"volume":89867,"rsi_14":48.86,"sma_20":6956.5,"sma_60":6739.33,"sma_120":6723.25},{"date":"2026-04-03","open":6930,"high":7150,"low":6910,"close":7020,"volume":74788,"rsi_14":54.4,"sma_20":6979.5,"sma_60":6746.83,"sma_120":6724.5},{"date":"2026-04-06","open":7030,"high":7100,"low":7000,"close":7040,"volume":39586,"rsi_14":52.3,"sma_20":6996.0,"sma_60":6754.5,"sma_120":6725.75},{"date":"2026-04-07","open":7010,"high":7070,"low":6930,"close":6950,"volume":50028,"rsi_14":51.41,"sma_20":7011.5,"sma_60":6762.0,"sma_120":6727.17},{"date":"2026-04-08","open":6990,"high":7070,"low":6960,"close":7070,"volume":71289,"rsi_14":52.49,"sma_20":7027.5,"sma_60":6773.33,"sma_120":6729.92},{"date":"2026-04-09","open":7070,"high":7180,"low":7010,"close":7120,"volume":56334,"rsi_14":48.81,"sma_20":7040.0,"sma_60":6784.5,"sma_120":6733.0},{"date":"2026-04-10","open":7190,"high":7570,"low":7190,"close":7420,"volume":271360,"rsi_14":65.12,"sma_20":7064.5,"sma_60":6800.67,"sma_120":6738.17},{"date":"2026-04-13","open":7390,"high":7560,"low":7350,"close":7440,"volume":107226,"rsi_14":64.07,"sma_20":7093.5,"sma_60":6817.5,"sma_120":6743.92},{"date":"2026-04-14","open":7440,"high":7550,"low":7420,"close":7510,"volume":81077,"rsi_14":61.54,"sma_20":7121.0,"sma_60":6835.33,"sma_120":6750.42},{"date":"2026-04-15","open":7500,"high":7600,"low":7380,"close":7450,"volume":92365,"rsi_14":56.58,"sma_20":7148.5,"sma_60":6852.33,"sma_120":6757.0},{"date":"2026-04-16","open":7450,"high":7560,"low":7420,"close":7460,"volume":110783,"rsi_14":56.58,"sma_20":7172.5,"sma_60":6869.67,"sma_120":6763.75},{"date":"2026-04-17","open":7460,"high":7620,"low":7390,"close":7500,"volume":75605,"rsi_14":58.82,"sma_20":7189.5,"sma_60":6885.67,"sma_120":6770.75},{"date":"2026-04-20","open":7530,"high":7550,"low":7290,"close":7300,"volume":97433,"rsi_14":59.6,"sma_20":7209.5,"sma_60":6897.0,"sma_120":6776.0},{"date":"2026-04-21","open":7410,"high":7410,"low":7140,"close":7150,"volume":80656,"rsi_14":50.0,"sma_20":7218.5,"sma_60":6906.5,"sma_120":6779.67},{"date":"2026-04-22","open":7220,"high":7220,"low":7070,"close":7170,"volume":46232,"rsi_14":60.94,"sma_20":7219.5,"sma_60":6916.5,"sma_120":6783.33},{"date":"2026-04-23","open":7200,"high":7270,"low":7050,"close":7070,"volume":137862,"rsi_14":52.0,"sma_20":7210.5,"sma_60":6923.83,"sma_120":6785.67},{"date":"2026-04-24","open":7080,"high":7260,"low":7070,"close":7230,"volume":38921,"rsi_14":56.83,"sma_20":7209.0,"sma_60":6931.83,"sma_120":6790.25},{"date":"2026-04-27","open":7240,"high":7350,"low":7230,"close":7250,"volume":69121,"rsi_14":61.36,"sma_20":7210.0,"sma_60":6939.83,"sma_120":6795.67},{"date":"2026-04-28","open":7230,"high":7240,"low":7110,"close":7110,"volume":37878,"rsi_14":51.49,"sma_20":7215.0,"sma_60":6948.17,"sma_120":6800.25},{"date":"2026-04-29","open":7180,"high":7180,"low":7080,"close":7120,"volume":28563,"rsi_14":50.0,"sma_20":7213.5,"sma_60":6956.33,"sma_120":6805.75},{"date":"2026-04-30","open":7130,"high":7140,"low":7060,"close":7110,"volume":32869,"rsi_14":28.26,"sma_20":7333.5,"sma_60":7188.67,"sma_120":7002.0},{"date":"2026-05-04","open":7120,"high":7200,"low":6950,"close":6970,"volume":102339,"rsi_14":29.2,"sma_20":7222.0,"sma_60":6972.17,"sma_120":6815.58},{"date":"2026-05-06","open":6950,"high":7010,"low":6770,"close":6770,"volume":104638,"rsi_14":20.63,"sma_20":7208.5,"sma_60":6974.17,"sma_120":6817.75},{"date":"2026-05-07","open":6750,"high":6880,"low":6490,"close":6550,"volume":159977,"rsi_14":18.31,"sma_20":7188.5,"sma_60":6971.5,"sma_120":6818.83},{"date":"2026-05-08","open":6560,"high":6670,"low":6540,"close":6610,"volume":61089,"rsi_14":21.09,"sma_20":7165.5,"sma_60":6970.17,"sma_120":6819.58},{"date":"2026-05-11","open":6640,"high":6680,"low":6490,"close":6500,"volume":79421,"rsi_14":17.53,"sma_20":7134.5,"sma_60":6969.17,"sma_120":6819.33},{"date":"2026-05-12","open":6570,"high":6570,"low":6300,"close":6380,"volume":140270,"rsi_14":18.49,"sma_20":7082.5,"sma_60":6965.17,"sma_120":6817.08},{"date":"2026-05-13","open":6400,"high":6510,"low":6330,"close":6340,"volume":96227,"rsi_14":20.0,"sma_20":7027.5,"sma_60":6960.0,"sma_120":6814.25},{"date":"2026-05-14","open":6340,"high":6550,"low":6310,"close":6550,"volume":56306,"rsi_14":29.87,"sma_20":6979.5,"sma_60":6957.83,"sma_120":6812.67},{"date":"2026-05-15","open":6580,"high":6630,"low":6420,"close":6470,"volume":60168,"rsi_14":30.26,"sma_20":6930.5,"sma_60":6952.83,"sma_120":6810.92},{"date":"2026-05-18","open":6450,"high":6470,"low":6310,"close":6340,"volume":53133,"rsi_14":20.13,"sma_20":6874.5,"sma_60":6947.33,"sma_120":6809.0},{"date":"2026-05-19","open":6320,"high":6470,"low":6300,"close":6370,"volume":38864,"rsi_14":20.67,"sma_20":6818.0,"sma_60":6939.5,"sma_120":6807.33},{"date":"2026-05-20","open":6340,"high":6450,"low":6180,"close":6190,"volume":71424,"rsi_14":20.13,"sma_20":6762.5,"sma_60":6928.33,"sma_120":6803.33},{"date":"2026-05-21","open":6230,"high":6360,"low":6050,"close":6070,"volume":111397,"rsi_14":18.18,"sma_20":6708.5,"sma_60":6914.5,"sma_120":6798.42},{"date":"2026-05-22","open":6070,"high":6340,"low":6070,"close":6280,"volume":62725,"rsi_14":27.57,"sma_20":6664.0,"sma_60":6904.17,"sma_120":6796.0},{"date":"2026-05-26","open":6300,"high":6370,"low":6140,"close":6140,"volume":45607,"rsi_14":27.57,"sma_20":6617.5,"sma_60":6893.67,"sma_120":6791.75},{"date":"2026-05-27","open":6120,"high":6270,"low":6100,"close":6220,"volume":58038,"rsi_14":34.1,"sma_20":6567.0,"sma_60":6884.83,"sma_120":6788.25},{"date":"2026-05-28","open":6250,"high":6250,"low":6050,"close":6140,"volume":59402,"rsi_14":37.11,"sma_20":6511.5,"sma_60":6876.67,"sma_120":6783.83},{"date":"2026-05-29","open":6140,"high":6170,"low":5980,"close":5980,"volume":80304,"rsi_14":31.36,"sma_20":6455.0,"sma_60":6858.5,"sma_120":6777.08},{"date":"2026-06-01","open":5990,"high":6020,"low":5850,"close":5850,"volume":69912,"rsi_14":30.99,"sma_20":6391.5,"sma_60":6849.67,"sma_120":6770.17},{"date":"2026-06-02","open":5850,"high":5900,"low":5600,"close":5690,"volume":120561,"rsi_14":30.29,"sma_20":6320.5,"sma_60":6833.83,"sma_120":6759.67},{"date":"2026-06-04","open":5690,"high":5840,"low":5660,"close":5680,"volume":38420,"rsi_14":30.81,"sma_20":6256.0,"sma_60":6819.17,"sma_120":6750.08},{"date":"2026-06-05","open":5630,"high":5770,"low":5560,"close":5630,"volume":44176,"rsi_14":20.51,"sma_20":6199.0,"sma_60":6801.17,"sma_120":6739.83},{"date":"2026-06-08","open":5610,"high":5730,"low":5360,"close":5600,"volume":74541,"rsi_14":21.19,"sma_20":6151.5,"sma_60":6783.83,"sma_120":6729.83},{"date":"2026-06-09","open":5540,"high":5800,"low":5480,"close":5680,"volume":24689,"rsi_14":27.4,"sma_20":6105.0,"sma_60":6766.0,"sma_120":6720.5},{"date":"2026-06-10","open":5770,"high":5770,"low":5510,"close":5600,"volume":30114,"rsi_14":24.5,"sma_20":6060.0,"sma_60":6744.83,"sma_120":6710.67},{"date":"2026-06-11","open":5600,"high":5750,"low":5520,"close":5660,"volume":17017,"rsi_14":30.94,"sma_20":6024.0,"sma_60":6723.67,"sma_120":6701.83},{"date":"2026-06-12","open":5700,"high":5840,"low":5660,"close":5680,"volume":47882,"rsi_14":34.88,"sma_20":5991.0,"sma_60":6704.0,"sma_120":6692.75},{"date":"2026-06-15","open":5750,"high":5820,"low":5720,"close":5760,"volume":19023,"rsi_14":27.59,"sma_20":5951.5,"sma_60":6684.0,"sma_120":6683.33},{"date":"2026-06-16","open":5770,"high":5900,"low":5710,"close":5810,"volume":18784,"rsi_14":34.58,"sma_20":5918.5,"sma_60":6665.83,"sma_120":6675.08},{"date":"2026-06-17","open":5760,"high":6020,"low":5740,"close":5840,"volume":55118,"rsi_14":74.42,"sma_20":5773.0,"sma_60":6516.33,"sma_120":6612.17},{"date":"2026-06-18","open":5840,"high":5960,"low":5770,"close":5820,"volume":21994,"rsi_14":33.33,"sma_20":5866.0,"sma_60":6624.5,"sma_120":6654.83},{"date":"2026-06-19","open":5820,"high":5820,"low":5550,"close":5670,"volume":44998,"rsi_14":33.68,"sma_20":5840.0,"sma_60":6604.0,"sma_120":6644.42},{"date":"2026-06-22","open":5580,"high":5630,"low":5460,"close":5570,"volume":37568,"rsi_14":34.78,"sma_20":5815.0,"sma_60":6580.67,"sma_120":6633.17},{"date":"2026-06-23","open":5530,"high":5600,"low":5260,"close":5260,"volume":43718,"rsi_14":29.91,"sma_20":5764.0,"sma_60":6549.17,"sma_120":6619.83},{"date":"2026-06-24","open":5400,"high":5500,"low":5150,"close":5410,"volume":47920,"rsi_14":38.84,"sma_20":5727.5,"sma_60":6518.5,"sma_120":6608.5},{"date":"2026-06-25","open":5400,"high":5480,"low":5150,"close":5400,"volume":39986,"rsi_14":40.17,"sma_20":5686.5,"sma_60":6487.5,"sma_120":6597.75},{"date":"2026-06-26","open":5380,"high":5380,"low":5050,"close":5090,"volume":60091,"rsi_14":32.41,"sma_20":5634.0,"sma_60":6451.83,"sma_120":6585.0},{"date":"2026-06-29","open":5200,"high":5560,"low":5030,"close":5540,"volume":48010,"rsi_14":46.15,"sma_20":5612.0,"sma_60":6427.33,"sma_120":6576.33},{"date":"2026-06-30","open":5580,"high":5650,"low":5370,"close":5390,"volume":16728,"rsi_14":44.44,"sma_20":5589.0,"sma_60":6398.0,"sma_120":6566.5},{"date":"2026-07-01","open":5390,"high":5550,"low":5340,"close":5460,"volume":18792,"rsi_14":44.74,"sma_20":5577.5,"sma_60":6374.17,"sma_120":6556.75},{"date":"2026-07-02","open":5460,"high":5550,"low":5330,"close":5390,"volume":24607,"rsi_14":42.56,"sma_20":5563.0,"sma_60":6347.0,"sma_120":6546.92},{"date":"2026-07-03","open":5430,"high":5650,"low":5250,"close":5550,"volume":30044,"rsi_14":44.83,"sma_20":5559.0,"sma_60":6322.17,"sma_120":6538.33},{"date":"2026-07-06","open":5450,"high":5580,"low":5450,"close":5530,"volume":17392,"rsi_14":43.0,"sma_20":5555.5,"sma_60":6298.5,"sma_120":6530.25},{"date":"2026-07-07","open":5500,"high":5710,"low":5500,"close":5510,"volume":27793,"rsi_14":41.71,"sma_20":5547.0,"sma_60":6272.5,"sma_120":6522.92},{"date":"2026-07-08","open":5510,"high":5830,"low":5510,"close":5630,"volume":46734,"rsi_14":45.45,"sma_20":5548.5,"sma_60":6247.67,"sma_120":6516.08},{"date":"2026-07-09","open":5590,"high":5760,"low":5550,"close":5630,"volume":22163,"rsi_14":48.97,"sma_20":5547.0,"sma_60":6217.83,"sma_120":6509.25},{"date":"2026-07-10","open":5590,"high":5780,"low":5550,"close":5730,"volume":23315,"rsi_14":54.12,"sma_20":5549.5,"sma_60":6189.33,"sma_120":6503.42},{"date":"2026-07-13","open":5630,"high":5770,"low":5430,"close":5450,"volume":29364,"rsi_14":54.97,"sma_20":5534.0,"sma_60":6155.0,"sma_120":6495.17},{"date":"2026-07-14","open":5570,"high":5570,"low":5040,"close":5450,"volume":123545,"rsi_14":51.14,"sma_20":5516.0,"sma_60":6121.67,"sma_120":6487.0},{"date":"2026-07-15","open":5450,"high":5650,"low":5410,"close":5510,"volume":18470,"rsi_14":53.04,"sma_20":5499.5,"sma_60":6089.17,"sma_120":6479.42},{"date":"2026-07-16","open":5430,"high":5620,"low":5430,"close":5540,"volume":11313,"rsi_14":64.71,"sma_20":5485.5,"sma_60":6056.5,"sma_120":6471.08},{"date":"2026-07-20","open":5540,"high":5560,"low":5270,"close":5330,"volume":8906,"rsi_14":41.86,"sma_20":5468.5,"sma_60":6023.67,"sma_120":6460.33},{"date":"2026-07-21","open":5310,"high":5440,"low":5270,"close":5310,"volume":13478,"rsi_14":46.55,"sma_20":5455.5,"sma_60":5993.0,"sma_120":6449.75},{"date":"2026-07-22","open":5270,"high":5550,"low":5270,"close":5360,"volume":12336,"rsi_14":45.61,"sma_20":5460.5,"sma_60":5962.83,"sma_120":6439.67},{"date":"2026-07-23","open":5400,"high":5480,"low":5230,"close":5480,"volume":10310,"rsi_14":53.78,"sma_20":5464.0,"sma_60":5936.33,"sma_120":6430.08},{"date":"2026-07-24","open":5480,"high":5620,"low":5450,"close":5500,"volume":6394,"rsi_14":47.62,"sma_20":5469.0,"sma_60":5907.5,"sma_120":6419.67},{"date":"2026-07-27","open":5580,"high":5660,"low":5470,"close":5550,"volume":11673,"rsi_14":50.93,"sma_20":5492.0,"sma_60":5879.17,"sma_120":6409.5},{"date":"2026-07-28","open":5550,"high":5550,"low":5380,"close":5480,"volume":23738,"rsi_14":48.67,"sma_20":5489.0,"sma_60":5852.0,"sma_120":6400.08},{"date":"2026-07-29","open":5470,"high":5595,"low":5190,"close":5310,"volume":32878,"rsi_14":36.44,"sma_20":5485.0,"sma_60":5821.83,"sma_120":6389.08},{"date":"2026-07-30","open":5070,"high":5490,"low":5070,"close":5390,"volume":35222,"rsi_14":40.48,"sma_20":5481.5,"sma_60":5793.17,"sma_120":6379.08},{"date":"2026-07-31","open":5400,"high":5680,"low":5400,"close":5600,"volume":27131,"rsi_14":45.26,"sma_20":5492.0,"sma_60":5770.33,"sma_120":6371.25},{"date":"2026-08-03","open":5600,"high":5680,"low":5500,"close":5520,"volume":17123,"rsi_14":52.99,"sma_20":5490.5,"sma_60":5749.5,"sma_120":6361.83},{"date":"2026-08-04","open":5520,"high":5800,"low":5520,"close":5630,"volume":19645,"rsi_14":57.03,"sma_20":5495.5,"sma_60":5734.17,"sma_120":6352.83},{"date":"2026-08-05","open":5630,"high":5770,"low":5590,"close":5650,"volume":14561,"rsi_14":55.65,"sma_20":5502.5,"sma_60":5718.17,"sma_120":6344.17},{"date":"2026-08-06","open":5630,"high":5700,"low":5570,"close":5700,"volume":13130,"rsi_14":56.35,"sma_20":5506.0,"sma_60":5704.83,"sma_120":6337.0},{"date":"2026-08-07","open":5700,"high":5920,"low":5620,"close":5760,"volume":21581,"rsi_14":69.37,"sma_20":5512.5,"sma_60":5694.5,"sma_120":6329.83},{"date":"2026-08-10","open":5860,"high":5940,"low":5690,"close":5920,"volume":16873,"rsi_14":74.4,"sma_20":5522.0,"sma_60":5687.5,"sma_120":6323.75},{"date":"2026-08-11","open":5830,"high":6000,"low":5800,"close":5940,"volume":15683,"rsi_14":73.77,"sma_20":5546.5,"sma_60":5677.33,"sma_120":6317.58},{"date":"2026-08-12","open":5920,"high":5920,"low":5790,"close":5850,"volume":22439,"rsi_14":65.55,"sma_20":5566.5,"sma_60":5667.0,"sma_120":6309.92},{"date":"2026-08-13","open":5870,"high":5900,"low":5740,"close":5820,"volume":25525,"rsi_14":63.33,"sma_20":5582.0,"sma_60":5658.33,"sma_120":6302.83},{"date":"2026-08-14","open":5820,"high":5920,"low":5750,"close":5900,"volume":24240,"rsi_14":64.23,"sma_20":5600.0,"sma_60":5650.5,"sma_120":6295.0},{"date":"2026-08-18","open":5940,"high":5940,"low":5720,"close":5720,"volume":16509,"rsi_14":58.96,"sma_20":5619.5,"sma_60":5642.67,"sma_120":6285.5},{"date":"2026-08-19","open":5750,"high":5770,"low":5620,"close":5720,"volume":24109,"rsi_14":67.52,"sma_20":5640.0,"sma_60":5636.83,"sma_120":6275.67},{"date":"2026-08-20","open":6120,"high":6180,"low":5680,"close":5730,"volume":91814,"rsi_14":65.45,"sma_20":5658.5,"sma_60":5627.67,"sma_120":6265.92},{"date":"2026-08-21","open":5640,"high":5700,"low":5540,"close":5580,"volume":24975,"rsi_14":49.04,"sma_20":5663.5,"sma_60":5618.33,"sma_120":6256.0},{"date":"2026-08-24","open":5580,"high":5720,"low":5580,"close":5680,"volume":8807,"rsi_14":57.55,"sma_20":5672.5,"sma_60":5609.33,"sma_120":6247.08},{"date":"2026-08-25","open":5680,"high":5800,"low":5570,"close":5790,"volume":7414,"rsi_14":57.55,"sma_20":5684.5,"sma_60":5603.5,"sma_120":6240.08},{"date":"2026-08-26","open":5800,"high":5830,"low":5720,"close":5760,"volume":7576,"rsi_14":55.14,"sma_20":5698.5,"sma_60":5599.83,"sma_120":6229.17},{"date":"2026-08-27","open":5820,"high":5820,"low":5700,"close":5750,"volume":5742,"rsi_14":52.43,"sma_20":5720.5,"sma_60":5598.17,"sma_120":6223.92},{"date":"2026-08-28","open":5760,"high":5800,"low":5700,"close":5770,"volume":4938,"rsi_14":50.51,"sma_20":5739.5,"sma_60":5599.5,"sma_120":6216.67},{"date":"2026-08-31","open":5770,"high":5840,"low":5720,"close":5840,"volume":11899,"rsi_14":45.56,"sma_20":5751.5,"sma_60":5602.17,"sma_120":6210.67},{"date":"2026-09-01","open":5850,"high":5850,"low":5730,"close":5730,"volume":5688,"rsi_14":39.39,"sma_20":5762.0,"sma_60":5603.83,"sma_120":6202.5},{"date":"2026-09-02","open":5750,"high":5840,"low":5680,"close":5690,"volume":14230,"rsi_14":41.49,"sma_20":5765.0,"sma_60":5605.33,"sma_120":6194.58},{"date":"2026-09-03","open":5710,"high":5800,"low":5620,"close":5640,"volume":16906,"rsi_14":40.62,"sma_20":5764.5,"sma_60":5604.67,"sma_120":6185.33},{"date":"2026-09-04","open":5710,"high":5710,"low":5620,"close":5650,"volume":9875,"rsi_14":35.96,"sma_20":5762.0,"sma_60":5605.5,"sma_120":6175.17},{"date":"2026-09-07","open":5670,"high":5700,"low":5610,"close":5640,"volume":12762,"rsi_14":44.44,"sma_20":5756.0,"sma_60":5605.17,"sma_120":6164.42},{"date":"2026-09-08","open":5690,"high":5740,"low":5600,"close":5670,"volume":8268,"rsi_14":46.67,"sma_20":5743.5,"sma_60":5605.0,"sma_120":6154.5},{"date":"2026-09-09","open":5680,"high":5700,"low":5610,"close":5630,"volume":8844,"rsi_14":43.59,"sma_20":5728.0,"sma_60":5602.83,"sma_120":6143.42},{"date":"2026-09-10","open":5630,"high":5690,"low":5590,"close":5610,"volume":12138,"rsi_14":52.31,"sma_20":5716.0,"sma_60":5599.5,"sma_120":6132.67},{"date":"2026-09-11","open":5610,"high":5690,"low":5590,"close":5590,"volume":5941,"rsi_14":42.11,"sma_20":5704.5,"sma_60":5595.33,"sma_120":6121.08},{"date":"2026-09-14","open":5600,"high":5660,"low":5510,"close":5610,"volume":4055,"rsi_14":31.25,"sma_20":5690.0,"sma_60":5591.83,"sma_120":6108.17},{"date":"2026-09-15","open":5590,"high":5810,"low":5510,"close":5630,"volume":4839,"rsi_14":36.17,"sma_20":5685.5,"sma_60":5591.17,"sma_120":6097.58},{"date":"2026-09-16","open":5510,"high":5700,"low":5380,"close":5550,"volume":33103,"rsi_14":31.48,"sma_20":5677.0,"sma_60":5590.83,"sma_120":6085.75},{"date":"2026-09-17","open":5570,"high":5690,"low":5550,"close":5620,"volume":13538,"rsi_14":37.29,"sma_20":5671.5,"sma_60":5596.83,"sma_120":6073.0},{"date":"2026-09-18","open":5520,"high":5620,"low":5520,"close":5620,"volume":6901,"rsi_14":28.85,"sma_20":5673.5,"sma_60":5600.33,"sma_120":6059.42},{"date":"2026-09-21","open":5550,"high":5580,"low":5420,"close":5530,"volume":13675,"rsi_14":30.0,"sma_20":5666.0,"sma_60":5602.5,"sma_120":6045.0},{"date":"2026-09-22","open":5500,"high":5550,"low":5370,"close":5380,"volume":11118,"rsi_14":24.59,"sma_20":5645.5,"sma_60":5607.33,"sma_120":6029.58},{"date":"2026-09-23","open":5450,"high":5470,"low":5340,"close":5410,"volume":10416,"rsi_14":30.51,"sma_20":5628.0,"sma_60":5605.17,"sma_120":6016.25},{"date":"2026-09-28","open":5460,"high":5570,"low":5400,"close":5450,"volume":15485,"rsi_14":33.87,"sma_20":5613.0,"sma_60":5606.17,"sma_120":6002.08},{"date":"2026-09-29","open":5480,"high":5480,"low":5370,"close":5450,"volume":7087,"rsi_14":34.43,"sma_20":5597.0,"sma_60":5606.0,"sma_120":5990.08},{"date":"2026-09-30","open":5400,"high":5480,"low":5380,"close":5480,"volume":16986,"rsi_14":34.43,"sma_20":5579.0,"sma_60":5607.5,"sma_120":5977.25},{"date":"2026-10-01","open":5440,"high":5650,"low":5380,"close":5600,"volume":9641,"rsi_14":47.83,"sma_20":5572.5,"sma_60":5608.33,"sma_120":5965.25},{"date":"2026-10-02","open":5555,"high":5650,"low":5450,"close":5550,"volume":17025,"rsi_14":45.83,"sma_20":5565.5,"sma_60":5608.67,"sma_120":5953.58},{"date":"2026-10-06","open":5560,"high":5630,"low":5430,"close":5520,"volume":19288,"rsi_14":45.21,"sma_20":5559.5,"sma_60":5608.83,"sma_120":5940.67},{"date":"2026-10-07","open":5450,"high":5870,"low":5450,"close":5660,"volume":14694,"rsi_14":52.94,"sma_20":5560.0,"sma_60":5609.33,"sma_120":5928.5},{"date":"2026-10-08","open":5570,"high":5740,"low":5400,"close":5640,"volume":4190,"rsi_14":50.59,"sma_20":5560.0,"sma_60":5609.5,"sma_120":5913.67},{"date":"2026-10-12","open":5590,"high":5650,"low":5390,"close":5410,"volume":10902,"rsi_14":43.0,"sma_20":5547.0,"sma_60":5604.17,"sma_120":5896.75},{"date":"2026-10-13","open":5400,"high":5430,"low":5250,"close":5370,"volume":28793,"rsi_14":37.11,"sma_20":5534.0,"sma_60":5602.83,"sma_120":5878.92},{"date":"2026-10-14","open":5400,"high":5540,"low":5230,"close":5460,"volume":11843,"rsi_14":42.45,"sma_20":5526.5,"sma_60":5603.0,"sma_120":5862.33},{"date":"2026-10-15","open":5290,"high":5350,"low":5120,"close":5120,"volume":31505,"rsi_14":34.35,"sma_20":5503.0,"sma_60":5596.5,"sma_120":5842.83},{"date":"2026-10-16","open":5240,"high":5620,"low":5230,"close":5460,"volume":8653,"rsi_14":52.67,"sma_20":5495.5,"sma_60":5595.17,"sma_120":5825.83},{"date":"2026-10-19","open":5380,"high":5530,"low":5280,"close":5490,"volume":10304,"rsi_14":52.67,"sma_20":5488.5,"sma_60":5597.83,"sma_120":5810.75},{"date":"2026-10-20","open":5480,"high":5480,"low":5240,"close":5360,"volume":5742,"rsi_14":47.17,"sma_20":5479.0,"sma_60":5598.67,"sma_120":5795.83},{"date":"2026-10-21","open":5290,"high":5360,"low":5220,"close":5280,"volume":10484,"rsi_14":44.91,"sma_20":5462.0,"sma_60":5597.33,"sma_120":5780.08},{"date":"2026-10-22","open":5220,"high":5290,"low":5060,"close":5160,"volume":12773,"rsi_14":40.91,"sma_20":5439.0,"sma_60":5592.0,"sma_120":5764.17},{"date":"2026-10-23","open":5081,"high":5190,"low":4992,"close":5190,"volume":13029,"rsi_14":37.72,"sma_20":5422.0,"sma_60":5586.83,"sma_120":5747.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.5,"pbr":1.25,"ttm_eps":null,"close":7407.6953},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.15,"pbr":1.32,"ttm_eps":null,"close":8038.7578},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.28,"pbr":1.1,"ttm_eps":null,"close":6766.2236},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.2,"pbr":1.04,"ttm_eps":null,"close":6431.3599},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.25,"pbr":1.18,"ttm_eps":null,"close":7307.9155},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.93,"pbr":1.07,"ttm_eps":null,"close":6766.2236},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.18,"pbr":0.96,"ttm_eps":null,"close":6570.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.42,"pbr":1.04,"ttm_eps":null,"close":7010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.23,"pbr":0.74,"ttm_eps":null,"close":5390.0}],"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":"대한뉴팜","phase":"above-fold","symbol_resolved":true}