{"status":"ok","report":{"price_analysis":{"current":20950.0,"change_1d":-0.7,"change_7d":-3.9,"change_30d":-10.9,"high_30d":23600.0,"low_30d":20300.0,"position_in_range":20.0,"support":20630.0,"resistance":23270.0},"summary":"NH투자증권우(005945)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 3953.52억. 현재가 20,950원, 전일 대비 -0.7%, 30일 -10.9%. PER 5.3배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.07만, 기관 순매수 4660.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.3배입니다. ROE 4.5%입니다. 시가총액 3953.52억. 매출 4.51조, 영업이익 2.13조.","grade":"C","comment":"PER 5.31배, ROE 4.5%","per":5.31,"pbr":0.75,"roe":4.5,"eps":3946.5463204481366,"revenue":4507061000000.0,"operating_income":2127544000000.0,"net_income":1531563000000.0,"market_cap":395351514300,"profit_margin":33.98,"roa":0.43,"operating_margin":47.2,"gross_margin":null,"debt_ratio":9.553683675589834,"total_assets":114676559000000.0,"total_equity":10866022000000.0,"total_debt":103810537000000.0,"dividend_yield":3.65,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-541.24)가 시그널선(-531.30)을 하회합니다(데드크로스). 현재가가 SMA20(21848)과 SMA60(23205) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20325~23370 (현재 위치 21%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.05154639175257,"macd":-541.2398809551923,"macd_signal":-531.3002728847958,"sma_20":21847.5,"sma_60":23205.0,"bb_upper":23370.153933104957,"bb_lower":20324.846066895043,"atr_14":630.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.07만, 기관 순매수 4660.00. 30일 누적: 외국인 -16.32만, 기관 668.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-50697.0,"institutional_flow":4660.0,"data":[{"date":"2026-10-23","foreign_net":-16688.0,"institution_net":4760.0,"retail_net":11928.0},{"date":"2026-10-22","foreign_net":-8211.0,"institution_net":33.0,"retail_net":8178.0},{"date":"2026-10-21","foreign_net":-7784.0,"institution_net":-111.0,"retail_net":7895.0},{"date":"2026-10-20","foreign_net":-11508.0,"institution_net":-13.0,"retail_net":11521.0},{"date":"2026-10-19","foreign_net":-6506.0,"institution_net":-9.0,"retail_net":6515.0},{"date":"2026-10-16","foreign_net":-6759.0,"institution_net":50.0,"retail_net":6709.0},{"date":"2026-10-15","foreign_net":-662.0,"institution_net":4960.0,"retail_net":-4298.0},{"date":"2026-10-14","foreign_net":-20765.0,"institution_net":69.0,"retail_net":20696.0},{"date":"2026-10-13","foreign_net":14969.0,"institution_net":5093.0,"retail_net":-20062.0},{"date":"2026-10-12","foreign_net":-4116.0,"institution_net":-115.0,"retail_net":4231.0},{"date":"2026-10-08","foreign_net":-10714.0,"institution_net":-13.0,"retail_net":10727.0},{"date":"2026-10-07","foreign_net":-10641.0,"institution_net":-416.0,"retail_net":11057.0},{"date":"2026-10-06","foreign_net":-2649.0,"institution_net":-39.0,"retail_net":2688.0},{"date":"2026-10-02","foreign_net":-8.0,"institution_net":31.0,"retail_net":-23.0},{"date":"2026-10-01","foreign_net":-11668.0,"institution_net":-75.0,"retail_net":11743.0},{"date":"2026-09-30","foreign_net":-11037.0,"institution_net":-5127.0,"retail_net":16164.0},{"date":"2026-09-29","foreign_net":-5119.0,"institution_net":-10328.0,"retail_net":15447.0},{"date":"2026-09-28","foreign_net":-73.0,"institution_net":-98.0,"retail_net":171.0},{"date":"2026-09-23","foreign_net":-6749.0,"institution_net":-123.0,"retail_net":6872.0},{"date":"2026-09-22","foreign_net":-4874.0,"institution_net":39.0,"retail_net":4835.0},{"date":"2026-09-21","foreign_net":15946.0,"institution_net":90.0,"retail_net":-16036.0},{"date":"2026-09-18","foreign_net":-15148.0,"institution_net":-31.0,"retail_net":15179.0},{"date":"2026-09-17","foreign_net":-647.0,"institution_net":16.0,"retail_net":631.0},{"date":"2026-09-16","foreign_net":-11195.0,"institution_net":115.0,"retail_net":11080.0},{"date":"2026-09-15","foreign_net":-19013.0,"institution_net":-6832.0,"retail_net":25845.0},{"date":"2026-09-14","foreign_net":-1010.0,"institution_net":21.0,"retail_net":989.0},{"date":"2026-09-11","foreign_net":517.0,"institution_net":4121.0,"retail_net":-4638.0},{"date":"2026-09-10","foreign_net":3546.0,"institution_net":29.0,"retail_net":-3575.0},{"date":"2026-09-09","foreign_net":-9599.0,"institution_net":29.0,"retail_net":9570.0},{"date":"2026-09-08","foreign_net":4961.0,"institution_net":4542.0,"retail_net":-9503.0}],"periods":{"d1":{"foreign_net":-16688.0,"institution_net":4760.0,"retail_net":11928.0},"d3":{"foreign_net":-32683.0,"institution_net":4682.0,"retail_net":28001.0},"d7":{"foreign_net":-58118.0,"institution_net":9670.0,"retail_net":48448.0},"d14":{"foreign_net":-92042.0,"institution_net":14280.0,"retail_net":77762.0},"d30":{"foreign_net":-163204.0,"institution_net":668.0,"retail_net":162536.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +18.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.9,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.0,"unit":"%","percentile":59,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":47.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":33.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.1,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":10,"summary":"순차입금비율 9.6x","metrics":[{"name":"순차입금비율","value":9.55,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +18.9%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":9.55,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":47.2,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":33.98,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 9.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 9.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.31,"current_pbr":0.75,"per_5y_high":1.68,"per_5y_low":0.34,"per_5y_avg":0.83,"per_percentile":100.0,"pbr_5y_high":0.94,"pbr_5y_low":0.5,"pbr_5y_avg":0.69,"pbr_percentile":55.6,"per_5y_median":0.55,"pbr_5y_median":0.72,"history":[{"quarter":"2024-Q2","per":1.66,"pbr":0.5},{"quarter":"2024-Q3","per":1.68,"pbr":0.51},{"quarter":"2024-Q4","per":1.43,"pbr":0.51},{"quarter":"2025-Q1","per":0.66,"pbr":0.58},{"quarter":"2025-Q2","per":0.55,"pbr":0.81},{"quarter":"2025-Q3","per":0.37,"pbr":0.72},{"quarter":"2025-Q4","per":0.34,"pbr":0.76},{"quarter":"2026-Q1","per":0.35,"pbr":0.94},{"quarter":"2026-Q2","per":0.42,"pbr":0.86},{"quarter":"현재","per":5.31,"pbr":0.75}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9993.4814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10380.2129,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10687.8398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11859.4473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16905.4141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17038.4531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18596.9062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23950.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.66,"eps":6030.37,"close":9993.48,"source":"reported"},{"date":"2024-07","per":1.74,"eps":6030.37,"close":10512.05,"source":"reported"},{"date":"2024-08","per":1.75,"eps":6030.37,"close":10547.21,"source":"reported"},{"date":"2024-09","per":1.68,"eps":6181.37,"close":10380.21,"source":"reported"},{"date":"2024-10","per":1.71,"eps":6181.37,"close":10564.79,"source":"reported"},{"date":"2024-11","per":1.72,"eps":6181.37,"close":10617.52,"source":"reported"},{"date":"2024-12","per":1.43,"eps":7476.17,"close":10687.84,"source":"reported"},{"date":"2025-01","per":1.51,"eps":7476.17,"close":11267.94,"source":"reported"},{"date":"2025-02","per":1.53,"eps":7476.17,"close":11470.09,"source":"reported"},{"date":"2025-03","per":0.66,"eps":17865.51,"close":11859.45,"source":"reported"},{"date":"2025-04","per":0.74,"eps":17865.51,"close":13189.83,"source":"reported"},{"date":"2025-05","per":0.82,"eps":17865.51,"close":14577.24,"source":"reported"},{"date":"2025-06","per":0.55,"eps":30910.48,"close":16905.41,"source":"reported"},{"date":"2025-07","per":0.52,"eps":30910.48,"close":16069.17,"source":"reported"},{"date":"2025-08","per":0.52,"eps":30910.48,"close":16211.71,"source":"reported"},{"date":"2025-09","per":0.37,"eps":45474.46,"close":17038.45,"source":"reported"},{"date":"2025-10","per":0.38,"eps":45474.46,"close":17409.06,"source":"reported"},{"date":"2025-11","per":0.4,"eps":45474.46,"close":18026.74,"source":"reported"},{"date":"2025-12","per":0.34,"eps":54660.79,"close":18596.91,"source":"reported"},{"date":"2026-01","per":0.4,"eps":54660.79,"close":21761.33,"source":"reported"},{"date":"2026-02","per":0.45,"eps":54660.79,"close":24327.07,"source":"reported"},{"date":"2026-03","per":0.35,"eps":68836.7437,"close":24200.0,"source":"reported"},{"date":"2026-04","per":0.4,"eps":68836.7437,"close":27200.0,"source":"reported"},{"date":"2026-05","per":0.36,"eps":68836.7437,"close":24600.0,"source":"reported"},{"date":"2026-06","per":0.42,"eps":56511.7737,"close":23950.0,"source":"reported"},{"date":"2026-07","per":0.45,"eps":56511.7737,"close":25250.0,"source":"reported"},{"date":"2026-08","per":0.41,"eps":56511.7737,"close":23400.0,"source":"reported"},{"date":"2026-09","per":0.4,"eps":56511.7737,"close":22400.0,"source":"reported"},{"date":"2026-10","per":0.37,"eps":56511.7737,"close":20700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.83,"std":0.56,"upper_1sd":1.38,"lower_1sd":0.27,"current":0.37,"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":3.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":9.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.65,"summary":"배당수익률 3.65%","metrics":[{"name":"배당수익률","value":3.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.3배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:45.495514+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.045042886900100144,"dividend_yield":null,"eps":1288.0,"revenue":1404925000000.0,"operating_income":681245000000.0,"net_income":489437000000.0,"market_cap":null,"profit_margin":0.3483723330426891,"operating_margin":0.48489777034361264,"roa":0.0042679777303049355,"gross_margin":null,"total_equity":10866022000000.0,"total_assets":114676559000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.33,"pbr":1.41,"roe":0.047735761088178584,"dividend_yield":3.65,"eps":25207.293742522685,"revenue":1181781000000.0,"operating_income":636689000000.0,"net_income":475686000000.0,"market_cap":null,"profit_margin":0.40251620224051665,"operating_margin":0.5387537961771259,"roa":0.004801279759890592,"gross_margin":null,"total_equity":9964982000000.0,"total_assets":99074835000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03002266133113176,"dividend_yield":null,"eps":15015.5,"revenue":1011511000000.0,"operating_income":418265000000.0,"net_income":283357000000.0,"market_cap":null,"profit_margin":0.28013239598976186,"operating_margin":0.4135051423069052,"roa":0.003398160910618907,"gross_margin":null,"total_equity":9438104000000.0,"total_assets":83385398000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031018895487876758,"dividend_yield":null,"eps":15000.98,"revenue":908844000000.0,"operating_income":391345000000.0,"net_income":283083000000.0,"market_cap":null,"profit_margin":0.31147589685358545,"operating_margin":0.43059644999581886,"roa":0.0034662181087406043,"gross_margin":null,"total_equity":9126147000000.0,"total_assets":81669125000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031536973538233835,"dividend_yield":null,"eps":13612.97,"revenue":839793000000.0,"operating_income":321926000000.0,"net_income":256890000000.0,"market_cap":null,"profit_margin":0.3058968102853918,"operating_margin":0.38333970395085454,"roa":0.003454712642787796,"gross_margin":null,"total_equity":8145677000000.0,"total_assets":74359296000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026077400166932843,"dividend_yield":null,"eps":11031.34,"revenue":761732000000.0,"operating_income":289044000000.0,"net_income":208172000000.0,"market_cap":null,"profit_margin":0.27328771799005425,"operating_margin":0.3794562917141462,"roa":0.0030581891096224585,"gross_margin":null,"total_equity":7982851000000.0,"total_assets":68070349000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01354809714892869,"dividend_yield":null,"eps":5829.17,"revenue":767027000000.0,"operating_income":167172000000.0,"net_income":110002000000.0,"market_cap":null,"profit_margin":0.1434134652365562,"operating_margin":0.2179479992229739,"roa":0.0017620882865468687,"gross_margin":null,"total_equity":8119369000000.0,"total_assets":62427065000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01949349573271199,"dividend_yield":null,"eps":437.0,"revenue":735228000000.0,"operating_income":188193000000.0,"net_income":153980000000.0,"market_cap":null,"profit_margin":0.20943163209235774,"operating_margin":0.2559654964174379,"roa":0.0024058060076653934,"gross_margin":null,"total_equity":7899045000000.0,"total_assets":64003498000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025307990478590947,"dividend_yield":null,"eps":568.0,"revenue":710743000000.0,"operating_income":268834000000.0,"net_income":197203000000.0,"market_cap":null,"profit_margin":0.277460347833183,"operating_margin":0.37824361267012124,"roa":0.0032219297278081,"gross_margin":null,"total_equity":7792124000000.0,"total_assets":61206487000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029735173991759692,"dividend_yield":null,"eps":642.0,"revenue":705464000000.0,"operating_income":276869000000.0,"net_income":225452000000.0,"market_cap":null,"profit_margin":0.31957973759114566,"operating_margin":0.39246368347640703,"roa":0.00383988190470896,"gross_margin":null,"total_equity":7581997000000.0,"total_assets":58713264000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011239089671564504,"dividend_yield":null,"eps":4534.37,"revenue":654905000000.0,"operating_income":135402000000.0,"net_income":85568000000.0,"market_cap":null,"profit_margin":0.13065711820798437,"operating_margin":0.20675059741489224,"roa":0.0015091918847848543,"gross_margin":null,"total_equity":7613428000000.0,"total_assets":56697893000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01334214439996239,"dividend_yield":null,"eps":286.0,"revenue":672938000000.0,"operating_income":118424000000.0,"net_income":100748000000.0,"market_cap":null,"profit_margin":0.14971364375321353,"operating_margin":0.17598055095714613,"roa":0.0018523925821263753,"gross_margin":null,"total_equity":7551110000000.0,"total_assets":54388039000000.0}],"current_price":20950.0,"change_pct":-0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7190.0},{"date":"2016-10-25","close":7190.0},{"date":"2016-10-26","close":7120.0},{"date":"2016-10-27","close":7130.0},{"date":"2016-10-28","close":7070.0},{"date":"2016-10-31","close":6920.0},{"date":"2016-11-01","close":6950.0},{"date":"2016-11-02","close":6820.0},{"date":"2016-11-03","close":6880.0},{"date":"2016-11-04","close":6910.0},{"date":"2016-11-07","close":6950.0},{"date":"2016-11-08","close":7010.0},{"date":"2016-11-09","close":6930.0},{"date":"2016-11-10","close":7090.0},{"date":"2016-11-11","close":7120.0},{"date":"2016-11-14","close":7120.0},{"date":"2016-11-15","close":7120.0},{"date":"2016-11-16","close":7120.0},{"date":"2016-11-17","close":7060.0},{"date":"2016-11-18","close":7000.0},{"date":"2016-11-21","close":6870.0},{"date":"2016-11-22","close":6950.0},{"date":"2016-11-23","close":6990.0},{"date":"2016-11-24","close":7000.0},{"date":"2016-11-25","close":6980.0},{"date":"2016-11-28","close":7020.0},{"date":"2016-11-29","close":7030.0},{"date":"2016-11-30","close":7040.0},{"date":"2016-12-01","close":7010.0},{"date":"2016-12-02","close":6990.0},{"date":"2016-12-05","close":6940.0},{"date":"2016-12-06","close":6890.0},{"date":"2016-12-07","close":6830.0},{"date":"2016-12-08","close":6870.0},{"date":"2016-12-09","close":6870.0},{"date":"2016-12-12","close":6960.0},{"date":"2016-12-13","close":6940.0},{"date":"2016-12-14","close":6950.0},{"date":"2016-12-15","close":7000.0},{"date":"2016-12-16","close":7010.0},{"date":"2016-12-19","close":6990.0},{"date":"2016-12-20","close":6970.0},{"date":"2016-12-21","close":6990.0},{"date":"2016-12-22","close":6990.0},{"date":"2016-12-23","close":7000.0},{"date":"2016-12-26","close":7000.0},{"date":"2016-12-27","close":7120.0},{"date":"2016-12-28","close":6790.0},{"date":"2016-12-29","close":6760.0},{"date":"2017-01-02","close":6660.0},{"date":"2017-01-03","close":6600.0},{"date":"2017-01-04","close":6630.0},{"date":"2017-01-05","close":6650.0},{"date":"2017-01-06","close":6610.0},{"date":"2017-01-09","close":6610.0},{"date":"2017-01-10","close":6590.0},{"date":"2017-01-11","close":6760.0},{"date":"2017-01-12","close":6850.0},{"date":"2017-01-13","close":6890.0},{"date":"2017-01-16","close":6890.0},{"date":"2017-01-17","close":7020.0},{"date":"2017-01-18","close":7000.0},{"date":"2017-01-19","close":6890.0},{"date":"2017-01-20","close":6860.0},{"date":"2017-01-23","close":6900.0},{"date":"2017-01-24","close":6810.0},{"date":"2017-01-25","close":6740.0},{"date":"2017-01-26","close":6980.0},{"date":"2017-01-31","close":6970.0},{"date":"2017-02-01","close":6950.0},{"date":"2017-02-02","close":6850.0},{"date":"2017-02-03","close":6860.0},{"date":"2017-02-06","close":6980.0},{"date":"2017-02-07","close":6940.0},{"date":"2017-02-08","close":6920.0},{"date":"2017-02-09","close":6930.0},{"date":"2017-02-10","close":6930.0},{"date":"2017-02-13","close":6930.0},{"date":"2017-02-14","close":6930.0},{"date":"2017-02-15","close":6900.0},{"date":"2017-02-16","close":6870.0},{"date":"2017-02-17","close":6850.0},{"date":"2017-02-20","close":6790.0},{"date":"2017-02-21","close":6880.0},{"date":"2017-02-22","close":6930.0},{"date":"2017-02-23","close":6950.0},{"date":"2017-02-24","close":6940.0},{"date":"2017-02-27","close":6900.0},{"date":"2017-02-28","close":6900.0},{"date":"2017-03-02","close":6930.0},{"date":"2017-03-03","close":6900.0},{"date":"2017-03-06","close":6880.0},{"date":"2017-03-07","close":6890.0},{"date":"2017-03-08","close":6940.0},{"date":"2017-03-09","close":6990.0},{"date":"2017-03-10","close":7060.0},{"date":"2017-03-13","close":7140.0},{"date":"2017-03-14","close":7160.0},{"date":"2017-03-15","close":7160.0},{"date":"2017-03-16","close":7300.0},{"date":"2017-03-17","close":7360.0},{"date":"2017-03-20","close":7370.0},{"date":"2017-03-21","close":7380.0},{"date":"2017-03-22","close":7350.0},{"date":"2017-03-23","close":7440.0},{"date":"2017-03-24","close":7430.0},{"date":"2017-03-27","close":7360.0},{"date":"2017-03-28","close":7350.0},{"date":"2017-03-29","close":7360.0},{"date":"2017-03-30","close":7350.0},{"date":"2017-03-31","close":7350.0},{"date":"2017-04-03","close":7350.0},{"date":"2017-04-04","close":7300.0},{"date":"2017-04-05","close":7200.0},{"date":"2017-04-06","close":7240.0},{"date":"2017-04-07","close":7240.0},{"date":"2017-04-10","close":7150.0},{"date":"2017-04-11","close":7180.0},{"date":"2017-04-12","close":7190.0},{"date":"2017-04-13","close":7210.0},{"date":"2017-04-14","close":7220.0},{"date":"2017-04-17","close":7300.0},{"date":"2017-04-18","close":7360.0},{"date":"2017-04-19","close":7330.0},{"date":"2017-04-20","close":7290.0},{"date":"2017-04-21","close":7350.0},{"date":"2017-04-24","close":7470.0},{"date":"2017-04-25","close":7630.0},{"date":"2017-04-26","close":7900.0},{"date":"2017-04-27","close":7940.0},{"date":"2017-04-28","close":7860.0},{"date":"2017-05-02","close":8080.0},{"date":"2017-05-04","close":8160.0},{"date":"2017-05-08","close":8200.0},{"date":"2017-05-10","close":8070.0},{"date":"2017-05-11","close":8190.0},{"date":"2017-05-12","close":8220.0},{"date":"2017-05-15","close":8240.0},{"date":"2017-05-16","close":8380.0},{"date":"2017-05-17","close":8380.0},{"date":"2017-05-18","close":8340.0},{"date":"2017-05-19","close":8400.0},{"date":"2017-05-22","close":8410.0},{"date":"2017-05-23","close":8470.0},{"date":"2017-05-24","close":8410.0},{"date":"2017-05-25","close":8500.0},{"date":"2017-05-26","close":8750.0},{"date":"2017-05-29","close":8750.0},{"date":"2017-05-30","close":8770.0},{"date":"2017-05-31","close":8650.0},{"date":"2017-06-01","close":8500.0},{"date":"2017-06-02","close":8710.0},{"date":"2017-06-05","close":8750.0},{"date":"2017-06-07","close":8920.0},{"date":"2017-06-08","close":8950.0},{"date":"2017-06-09","close":9150.0},{"date":"2017-06-12","close":9100.0},{"date":"2017-06-13","close":9160.0},{"date":"2017-06-14","close":9190.0},{"date":"2017-06-15","close":9100.0},{"date":"2017-06-16","close":9140.0},{"date":"2017-06-19","close":9150.0},{"date":"2017-06-20","close":9300.0},{"date":"2017-06-21","close":9290.0},{"date":"2017-06-22","close":9290.0},{"date":"2017-06-23","close":9320.0},{"date":"2017-06-26","close":9300.0},{"date":"2017-06-27","close":9330.0},{"date":"2017-06-28","close":9300.0},{"date":"2017-06-29","close":9510.0},{"date":"2017-06-30","close":9580.0},{"date":"2017-07-03","close":9520.0},{"date":"2017-07-04","close":9560.0},{"date":"2017-07-05","close":9480.0},{"date":"2017-07-06","close":9320.0},{"date":"2017-07-07","close":9370.0},{"date":"2017-07-10","close":9310.0},{"date":"2017-07-11","close":9500.0},{"date":"2017-07-12","close":9420.0},{"date":"2017-07-13","close":9600.0},{"date":"2017-07-14","close":9600.0},{"date":"2017-07-17","close":9550.0},{"date":"2017-07-18","close":9430.0},{"date":"2017-07-19","close":9480.0},{"date":"2017-07-20","close":9590.0},{"date":"2017-07-21","close":9630.0},{"date":"2017-07-24","close":9630.0},{"date":"2017-07-25","close":9650.0},{"date":"2017-07-26","close":9690.0},{"date":"2017-07-27","close":9640.0},{"date":"2017-07-28","close":9270.0},{"date":"2017-07-31","close":9350.0},{"date":"2017-08-01","close":9460.0},{"date":"2017-08-02","close":9430.0},{"date":"2017-08-03","close":8990.0},{"date":"2017-08-04","close":8930.0},{"date":"2017-08-07","close":8930.0},{"date":"2017-08-08","close":8970.0},{"date":"2017-08-09","close":8980.0},{"date":"2017-08-10","close":8840.0},{"date":"2017-08-11","close":8830.0},{"date":"2017-08-14","close":9060.0},{"date":"2017-08-16","close":9160.0},{"date":"2017-08-17","close":9250.0},{"date":"2017-08-18","close":9300.0},{"date":"2017-08-21","close":9180.0},{"date":"2017-08-22","close":9380.0},{"date":"2017-08-23","close":9320.0},{"date":"2017-08-24","close":9280.0},{"date":"2017-08-25","close":9300.0},{"date":"2017-08-28","close":9230.0},{"date":"2017-08-29","close":9180.0},{"date":"2017-08-30","close":9250.0},{"date":"2017-08-31","close":9190.0},{"date":"2017-09-01","close":9130.0},{"date":"2017-09-04","close":8980.0},{"date":"2017-09-05","close":8880.0},{"date":"2017-09-06","close":8880.0},{"date":"2017-09-07","close":9110.0},{"date":"2017-09-08","close":9080.0},{"date":"2017-09-11","close":9070.0},{"date":"2017-09-12","close":9130.0},{"date":"2017-09-13","close":9090.0},{"date":"2017-09-14","close":9100.0},{"date":"2017-09-15","close":9150.0},{"date":"2017-09-18","close":9300.0},{"date":"2017-09-19","close":9280.0},{"date":"2017-09-20","close":9240.0},{"date":"2017-09-21","close":9150.0},{"date":"2017-09-22","close":9080.0},{"date":"2017-09-25","close":8980.0},{"date":"2017-09-26","close":9030.0},{"date":"2017-09-27","close":9000.0},{"date":"2017-09-28","close":9030.0},{"date":"2017-09-29","close":9060.0},{"date":"2017-10-10","close":9250.0},{"date":"2017-10-11","close":9350.0},{"date":"2017-10-12","close":9640.0},{"date":"2017-10-13","close":9640.0},{"date":"2017-10-16","close":9630.0},{"date":"2017-10-17","close":9650.0},{"date":"2017-10-18","close":9480.0},{"date":"2017-10-19","close":9410.0},{"date":"2017-10-20","close":9460.0},{"date":"2017-10-23","close":9390.0},{"date":"2017-10-24","close":9400.0},{"date":"2017-10-25","close":9390.0},{"date":"2017-10-26","close":9270.0},{"date":"2017-10-27","close":9280.0},{"date":"2017-10-30","close":9130.0},{"date":"2017-10-31","close":9180.0},{"date":"2017-11-01","close":9370.0},{"date":"2017-11-02","close":9340.0},{"date":"2017-11-03","close":9340.0},{"date":"2017-11-06","close":9270.0},{"date":"2017-11-07","close":9260.0},{"date":"2017-11-08","close":9330.0},{"date":"2017-11-09","close":9320.0},{"date":"2017-11-10","close":9290.0},{"date":"2017-11-13","close":9340.0},{"date":"2017-11-14","close":9280.0},{"date":"2017-11-15","close":9370.0},{"date":"2017-11-16","close":9390.0},{"date":"2017-11-17","close":9320.0},{"date":"2017-11-20","close":9280.0},{"date":"2017-11-21","close":9280.0},{"date":"2017-11-22","close":9480.0},{"date":"2017-11-23","close":9480.0},{"date":"2017-11-24","close":9470.0},{"date":"2017-11-27","close":9360.0},{"date":"2017-11-28","close":9340.0},{"date":"2017-11-29","close":9250.0},{"date":"2017-11-30","close":9160.0},{"date":"2017-12-01","close":9150.0},{"date":"2017-12-04","close":9100.0},{"date":"2017-12-05","close":9290.0},{"date":"2017-12-06","close":9200.0},{"date":"2017-12-07","close":9180.0},{"date":"2017-12-08","close":9160.0},{"date":"2017-12-11","close":9190.0},{"date":"2017-12-12","close":9200.0},{"date":"2017-12-13","close":9280.0},{"date":"2017-12-14","close":9290.0},{"date":"2017-12-15","close":9240.0},{"date":"2017-12-18","close":9180.0},{"date":"2017-12-19","close":9170.0},{"date":"2017-12-20","close":9220.0},{"date":"2017-12-21","close":9160.0},{"date":"2017-12-22","close":9160.0},{"date":"2017-12-26","close":9270.0},{"date":"2017-12-27","close":8920.0},{"date":"2017-12-28","close":8930.0},{"date":"2018-01-02","close":4979.2808},{"date":"2018-01-03","close":4940.2495},{"date":"2018-01-04","close":4923.522},{"date":"2018-01-05","close":4979.2808},{"date":"2018-01-08","close":5129.8306},{"date":"2018-01-09","close":5129.8306},{"date":"2018-01-10","close":5074.0718},{"date":"2018-01-11","close":5079.6479},{"date":"2018-01-12","close":5297.1079},{"date":"2018-01-15","close":5319.4116},{"date":"2018-01-16","close":5302.6836},{"date":"2018-01-17","close":5319.4116},{"date":"2018-01-18","close":5447.6572},{"date":"2018-01-19","close":5436.5044},{"date":"2018-01-22","close":5369.5942},{"date":"2018-01-23","close":5481.1123},{"date":"2018-01-24","close":5508.9917},{"date":"2018-01-25","close":5514.5684},{"date":"2018-01-26","close":5520.1436},{"date":"2018-01-29","close":5570.3271},{"date":"2018-01-30","close":5548.0234},{"date":"2018-01-31","close":5419.7769},{"date":"2018-02-01","close":5458.8096},{"date":"2018-02-02","close":5308.2593},{"date":"2018-02-05","close":5230.1973},{"date":"2018-02-06","close":5074.0718},{"date":"2018-02-07","close":5068.4956},{"date":"2018-02-08","close":5096.3745},{"date":"2018-02-09","close":5007.1611},{"date":"2018-02-12","close":5062.9199},{"date":"2018-02-13","close":5001.5845},{"date":"2018-02-14","close":5018.3125},{"date":"2018-02-19","close":5046.1919},{"date":"2018-02-20","close":4984.8574},{"date":"2018-02-21","close":4979.2808},{"date":"2018-02-22","close":4940.2495},{"date":"2018-02-23","close":5007.1611},{"date":"2018-02-26","close":5018.3125},{"date":"2018-02-27","close":5029.4644},{"date":"2018-02-28","close":5001.5845},{"date":"2018-03-02","close":5001.5845},{"date":"2018-03-05","close":4929.0977},{"date":"2018-03-06","close":4984.8574},{"date":"2018-03-07","close":4945.8262},{"date":"2018-03-08","close":5007.1611},{"date":"2018-03-09","close":5101.9507},{"date":"2018-03-12","close":5135.4067},{"date":"2018-03-13","close":5057.3442},{"date":"2018-03-14","close":5040.6162},{"date":"2018-03-15","close":5035.04},{"date":"2018-03-16","close":5090.7983},{"date":"2018-03-19","close":5040.6162},{"date":"2018-03-20","close":5035.04},{"date":"2018-03-21","close":5018.3125},{"date":"2018-03-22","close":5074.0718},{"date":"2018-03-23","close":4962.5532},{"date":"2018-03-26","close":5007.1611},{"date":"2018-03-27","close":5023.8887},{"date":"2018-03-28","close":4934.6738},{"date":"2018-03-29","close":4956.978},{"date":"2018-03-30","close":4990.4336},{"date":"2018-04-02","close":4940.2495},{"date":"2018-04-03","close":4895.6426},{"date":"2018-04-04","close":4884.4907},{"date":"2018-04-05","close":4873.3389},{"date":"2018-04-06","close":4895.6426},{"date":"2018-04-09","close":4940.2495},{"date":"2018-04-10","close":4940.2495},{"date":"2018-04-11","close":4923.522},{"date":"2018-04-12","close":4917.9463},{"date":"2018-04-13","close":4996.0098},{"date":"2018-04-16","close":4962.5532},{"date":"2018-04-17","close":4962.5532},{"date":"2018-04-18","close":5023.8887},{"date":"2018-04-19","close":5029.4644},{"date":"2018-04-20","close":5018.3125},{"date":"2018-04-23","close":5046.1919},{"date":"2018-04-24","close":5068.4956},{"date":"2018-04-25","close":5046.1919},{"date":"2018-04-26","close":5157.71},{"date":"2018-04-27","close":5246.9248},{"date":"2018-04-30","close":5308.2593},{"date":"2018-05-02","close":5258.0762},{"date":"2018-05-03","close":5258.0762},{"date":"2018-05-04","close":5319.4116},{"date":"2018-05-08","close":5174.4375},{"date":"2018-05-09","close":5140.9824},{"date":"2018-05-10","close":5180.0137},{"date":"2018-05-11","close":5297.1079},{"date":"2018-05-14","close":5380.7461},{"date":"2018-05-15","close":5319.4116},{"date":"2018-05-16","close":5336.1392},{"date":"2018-05-17","close":5285.9561},{"date":"2018-05-18","close":5347.291},{"date":"2018-05-21","close":5324.9878},{"date":"2018-05-23","close":5347.291},{"date":"2018-05-24","close":5380.7461},{"date":"2018-05-25","close":5369.5942},{"date":"2018-05-28","close":5453.2334},{"date":"2018-05-29","close":5436.5044},{"date":"2018-05-30","close":5297.1079},{"date":"2018-05-31","close":5302.6836},{"date":"2018-06-01","close":5297.1079},{"date":"2018-06-04","close":5291.5322},{"date":"2018-06-05","close":5313.8354},{"date":"2018-06-07","close":5408.6265},{"date":"2018-06-08","close":5364.0181},{"date":"2018-06-11","close":5419.7769},{"date":"2018-06-12","close":5419.7769},{"date":"2018-06-14","close":5302.6836},{"date":"2018-06-15","close":5235.7729},{"date":"2018-06-18","close":5118.6792},{"date":"2018-06-19","close":4996.0098},{"date":"2018-06-20","close":5018.3125},{"date":"2018-06-21","close":4979.2808},{"date":"2018-06-22","close":4979.2808},{"date":"2018-06-25","close":5040.6162},{"date":"2018-06-26","close":5001.5845},{"date":"2018-06-27","close":4973.7056},{"date":"2018-06-28","close":4973.7056},{"date":"2018-06-29","close":4996.0098},{"date":"2018-07-02","close":4929.0977},{"date":"2018-07-03","close":4929.0977},{"date":"2018-07-04","close":4923.522},{"date":"2018-07-05","close":4934.6738},{"date":"2018-07-06","close":4973.7056},{"date":"2018-07-09","close":4973.7056},{"date":"2018-07-10","close":5040.6162},{"date":"2018-07-11","close":4984.8574},{"date":"2018-07-12","close":4973.7056},{"date":"2018-07-13","close":5035.04},{"date":"2018-07-16","close":5012.7363},{"date":"2018-07-17","close":4990.4336},{"date":"2018-07-18","close":4990.4336},{"date":"2018-07-19","close":4979.2808},{"date":"2018-07-20","close":4979.2808},{"date":"2018-07-23","close":4929.0977},{"date":"2018-07-24","close":4940.2495},{"date":"2018-07-25","close":4956.978},{"date":"2018-07-26","close":4979.2808},{"date":"2018-07-27","close":4968.1299},{"date":"2018-07-30","close":4990.4336},{"date":"2018-07-31","close":5007.1611},{"date":"2018-08-01","close":5040.6162},{"date":"2018-08-02","close":4990.4336},{"date":"2018-08-03","close":4968.1299},{"date":"2018-08-06","close":4973.7056},{"date":"2018-08-07","close":4979.2808},{"date":"2018-08-08","close":4979.2808},{"date":"2018-08-09","close":4956.978},{"date":"2018-08-10","close":4895.6426},{"date":"2018-08-13","close":4795.2764},{"date":"2018-08-14","close":4878.915},{"date":"2018-08-16","close":4890.0669},{"date":"2018-08-17","close":4912.3711},{"date":"2018-08-20","close":4923.522},{"date":"2018-08-21","close":4990.4336},{"date":"2018-08-22","close":5007.1611},{"date":"2018-08-23","close":4973.7056},{"date":"2018-08-24","close":5001.5845},{"date":"2018-08-27","close":5068.4956},{"date":"2018-08-28","close":5040.6162},{"date":"2018-08-29","close":5046.1919},{"date":"2018-08-30","close":5051.7681},{"date":"2018-08-31","close":5029.4644},{"date":"2018-09-03","close":5035.04},{"date":"2018-09-04","close":5062.9199},{"date":"2018-09-05","close":5046.1919},{"date":"2018-09-06","close":5040.6162},{"date":"2018-09-07","close":5018.3125},{"date":"2018-09-10","close":5035.04},{"date":"2018-09-11","close":5035.04},{"date":"2018-09-12","close":4956.978},{"date":"2018-09-13","close":4962.5532},{"date":"2018-09-14","close":5001.5845},{"date":"2018-09-17","close":4940.2495},{"date":"2018-09-18","close":4940.2495},{"date":"2018-09-19","close":4956.978},{"date":"2018-09-20","close":4951.4019},{"date":"2018-09-21","close":4979.2808},{"date":"2018-09-27","close":5040.6162},{"date":"2018-09-28","close":5062.9199},{"date":"2018-10-01","close":5107.5264},{"date":"2018-10-02","close":5074.0718},{"date":"2018-10-04","close":5012.7363},{"date":"2018-10-05","close":5012.7363},{"date":"2018-10-08","close":5040.6162},{"date":"2018-10-10","close":4962.5532},{"date":"2018-10-11","close":4823.1558},{"date":"2018-10-12","close":4867.7627},{"date":"2018-10-15","close":4817.5796},{"date":"2018-10-16","close":4817.5796},{"date":"2018-10-17","close":4845.4595},{"date":"2018-10-18","close":4867.7627},{"date":"2018-10-19","close":4862.1875},{"date":"2018-10-22","close":4934.6738},{"date":"2018-10-23","close":4851.0356},{"date":"2018-10-24","close":4839.8838},{"date":"2018-10-25","close":4772.9722},{"date":"2018-10-26","close":4789.7002},{"date":"2018-10-29","close":4661.4551},{"date":"2018-10-30","close":4733.9419},{"date":"2018-10-31","close":4834.3071},{"date":"2018-11-01","close":4895.6426},{"date":"2018-11-02","close":5018.3125},{"date":"2018-11-05","close":4956.978},{"date":"2018-11-06","close":4990.4336},{"date":"2018-11-07","close":5018.3125},{"date":"2018-11-08","close":5062.9199},{"date":"2018-11-09","close":5023.8887},{"date":"2018-11-12","close":5023.8887},{"date":"2018-11-13","close":5007.1611},{"date":"2018-11-14","close":5035.04},{"date":"2018-11-15","close":5046.1919},{"date":"2018-11-16","close":5096.3745},{"date":"2018-11-19","close":5124.2549},{"date":"2018-11-20","close":5135.4067},{"date":"2018-11-21","close":5146.5586},{"date":"2018-11-22","close":5140.9824},{"date":"2018-11-23","close":5135.4067},{"date":"2018-11-26","close":5146.5586},{"date":"2018-11-27","close":5163.2852},{"date":"2018-11-28","close":5180.0137},{"date":"2018-11-29","close":5241.3491},{"date":"2018-11-30","close":5241.3491},{"date":"2018-12-03","close":5291.5322},{"date":"2018-12-04","close":5269.228},{"date":"2018-12-05","close":5263.6523},{"date":"2018-12-06","close":5219.0449},{"date":"2018-12-07","close":5202.3174},{"date":"2018-12-10","close":5113.103},{"date":"2018-12-11","close":5140.9824},{"date":"2018-12-12","close":5152.1343},{"date":"2018-12-13","close":5174.4375},{"date":"2018-12-14","close":5302.6836},{"date":"2018-12-17","close":5146.5586},{"date":"2018-12-18","close":5140.9824},{"date":"2018-12-19","close":5168.8618},{"date":"2018-12-20","close":5152.1343},{"date":"2018-12-21","close":5168.8618},{"date":"2018-12-24","close":5180.0137},{"date":"2018-12-26","close":5124.2549},{"date":"2018-12-27","close":5219.1489},{"date":"2018-12-28","close":5225.0791},{"date":"2019-01-02","close":5070.877},{"date":"2019-01-03","close":5011.5684},{"date":"2019-01-04","close":5029.3613},{"date":"2019-01-07","close":5035.2915},{"date":"2019-01-08","close":5035.2915},{"date":"2019-01-09","close":5053.0845},{"date":"2019-01-10","close":5029.3613},{"date":"2019-01-11","close":5041.2227},{"date":"2019-01-14","close":5011.5684},{"date":"2019-01-15","close":5070.877},{"date":"2019-01-16","close":5112.3931},{"date":"2019-01-17","close":5082.7393},{"date":"2019-01-18","close":5124.2549},{"date":"2019-01-21","close":5106.4624},{"date":"2019-01-22","close":5112.3931},{"date":"2019-01-23","close":5100.5308},{"date":"2019-01-24","close":5177.6323},{"date":"2019-01-25","close":5189.4937},{"date":"2019-01-28","close":5177.6323},{"date":"2019-01-29","close":5171.7017},{"date":"2019-01-30","close":5153.9092},{"date":"2019-01-31","close":5189.4937},{"date":"2019-02-01","close":5236.9409},{"date":"2019-02-07","close":5278.4565},{"date":"2019-02-08","close":5213.2173},{"date":"2019-02-11","close":5213.2173},{"date":"2019-02-12","close":5213.2173},{"date":"2019-02-13","close":5189.4937},{"date":"2019-02-14","close":5165.7705},{"date":"2019-02-15","close":5142.0474},{"date":"2019-02-18","close":5177.6323},{"date":"2019-02-19","close":5177.6323},{"date":"2019-02-20","close":5183.563},{"date":"2019-02-21","close":5177.6323},{"date":"2019-02-22","close":5207.2866},{"date":"2019-02-25","close":5213.2173},{"date":"2019-02-26","close":5225.0791},{"date":"2019-02-27","close":5236.9409},{"date":"2019-02-28","close":5231.0098},{"date":"2019-03-04","close":5219.1489},{"date":"2019-03-05","close":5195.4253},{"date":"2019-03-06","close":5159.8403},{"date":"2019-03-07","close":5159.8403},{"date":"2019-03-08","close":5136.1162},{"date":"2019-03-11","close":5147.978},{"date":"2019-03-12","close":5159.8403},{"date":"2019-03-13","close":5159.8403},{"date":"2019-03-14","close":5171.7017},{"date":"2019-03-15","close":5213.2173},{"date":"2019-03-18","close":5219.1489},{"date":"2019-03-19","close":5207.2866},{"date":"2019-03-20","close":5201.356},{"date":"2019-03-21","close":5207.2866},{"date":"2019-03-22","close":5195.4253},{"date":"2019-03-25","close":5153.9092},{"date":"2019-03-26","close":5142.0474},{"date":"2019-03-27","close":5124.2549},{"date":"2019-03-28","close":5124.2549},{"date":"2019-03-29","close":5159.8403},{"date":"2019-04-01","close":5207.2866},{"date":"2019-04-02","close":5225.0791},{"date":"2019-04-03","close":5355.5581},{"date":"2019-04-04","close":5361.4888},{"date":"2019-04-05","close":5403.0049},{"date":"2019-04-08","close":5385.2124},{"date":"2019-04-09","close":5385.2124},{"date":"2019-04-10","close":5385.2124},{"date":"2019-04-11","close":5331.8345},{"date":"2019-04-12","close":5331.8345},{"date":"2019-04-15","close":5414.8657},{"date":"2019-04-16","close":5367.4194},{"date":"2019-04-17","close":5397.0742},{"date":"2019-04-18","close":5367.4194},{"date":"2019-04-19","close":5408.9355},{"date":"2019-04-22","close":5420.7969},{"date":"2019-04-23","close":5432.6587},{"date":"2019-04-24","close":5379.2812},{"date":"2019-04-25","close":5367.4194},{"date":"2019-04-26","close":5349.6274},{"date":"2019-04-29","close":5385.2124},{"date":"2019-04-30","close":5337.7646},{"date":"2019-05-02","close":5355.5581},{"date":"2019-05-03","close":5331.8345},{"date":"2019-05-07","close":5308.1113},{"date":"2019-05-08","close":5337.7646},{"date":"2019-05-09","close":5248.8027},{"date":"2019-05-10","close":5290.3184},{"date":"2019-05-13","close":5284.3877},{"date":"2019-05-14","close":5290.3184},{"date":"2019-05-15","close":5331.8345},{"date":"2019-05-16","close":5337.7646},{"date":"2019-05-17","close":5355.5581},{"date":"2019-05-20","close":5331.8345},{"date":"2019-05-21","close":5325.9033},{"date":"2019-05-22","close":5355.5581},{"date":"2019-05-23","close":5314.0425},{"date":"2019-05-24","close":5331.8345},{"date":"2019-05-27","close":5337.7646},{"date":"2019-05-28","close":5343.6958},{"date":"2019-05-29","close":5284.3877},{"date":"2019-05-30","close":5314.0425},{"date":"2019-05-31","close":5355.5581},{"date":"2019-06-03","close":5420.7969},{"date":"2019-06-04","close":5385.2124},{"date":"2019-06-05","close":5426.728},{"date":"2019-06-07","close":5420.7969},{"date":"2019-06-10","close":5438.5898},{"date":"2019-06-11","close":5438.5898},{"date":"2019-06-12","close":5444.5205},{"date":"2019-06-13","close":5450.4512},{"date":"2019-06-14","close":5319.9727},{"date":"2019-06-17","close":5403.0049},{"date":"2019-06-18","close":5426.728},{"date":"2019-06-19","close":5497.8979},{"date":"2019-06-20","close":5486.0366},{"date":"2019-06-21","close":5521.6216},{"date":"2019-06-24","close":5616.5151},{"date":"2019-06-25","close":5539.4146},{"date":"2019-06-26","close":5533.4834},{"date":"2019-06-27","close":5598.7222},{"date":"2019-06-28","close":5580.9297},{"date":"2019-07-01","close":5598.7222},{"date":"2019-07-02","close":5610.584},{"date":"2019-07-03","close":5474.1748},{"date":"2019-07-04","close":5545.3452},{"date":"2019-07-05","close":5527.5518},{"date":"2019-07-08","close":5403.0049},{"date":"2019-07-09","close":5391.1426},{"date":"2019-07-10","close":5414.8657},{"date":"2019-07-11","close":5444.5205},{"date":"2019-07-12","close":5438.5898},{"date":"2019-07-15","close":5408.9355},{"date":"2019-07-16","close":5432.6587},{"date":"2019-07-17","close":5444.5205},{"date":"2019-07-18","close":5444.5205},{"date":"2019-07-19","close":5480.1055},{"date":"2019-07-22","close":5486.0366},{"date":"2019-07-23","close":5527.5518},{"date":"2019-07-24","close":5527.5518},{"date":"2019-07-25","close":5503.8286},{"date":"2019-07-26","close":5426.728},{"date":"2019-07-29","close":5278.4565},{"date":"2019-07-30","close":5290.3184},{"date":"2019-07-31","close":5266.5947},{"date":"2019-08-01","close":5248.8027},{"date":"2019-08-02","close":5189.4937},{"date":"2019-08-05","close":5059.0151},{"date":"2019-08-06","close":5029.3613},{"date":"2019-08-07","close":5005.6377},{"date":"2019-08-08","close":5076.8076},{"date":"2019-08-09","close":5147.978},{"date":"2019-08-12","close":5130.1851},{"date":"2019-08-13","close":5082.7393},{"date":"2019-08-14","close":5064.9463},{"date":"2019-08-16","close":4993.7759},{"date":"2019-08-19","close":5029.3613},{"date":"2019-08-20","close":5070.877},{"date":"2019-08-21","close":5076.8076},{"date":"2019-08-22","close":5076.8076},{"date":"2019-08-23","close":5082.7393},{"date":"2019-08-26","close":5023.4302},{"date":"2019-08-27","close":5011.5684},{"date":"2019-08-28","close":5064.9463},{"date":"2019-08-29","close":5094.6006},{"date":"2019-08-30","close":5219.1489},{"date":"2019-09-02","close":5225.0791},{"date":"2019-09-03","close":5236.9409},{"date":"2019-09-04","close":5236.9409},{"date":"2019-09-05","close":5272.5264},{"date":"2019-09-06","close":5290.3184},{"date":"2019-09-09","close":5308.1113},{"date":"2019-09-10","close":5331.8345},{"date":"2019-09-11","close":5379.2812},{"date":"2019-09-16","close":5444.5205},{"date":"2019-09-17","close":5456.3823},{"date":"2019-09-18","close":5474.1748},{"date":"2019-09-19","close":5391.1426},{"date":"2019-09-20","close":5438.5898},{"date":"2019-09-23","close":5420.7969},{"date":"2019-09-24","close":5414.8657},{"date":"2019-09-25","close":5391.1426},{"date":"2019-09-26","close":5391.1426},{"date":"2019-09-27","close":5349.6274},{"date":"2019-09-30","close":5343.6958},{"date":"2019-10-01","close":5337.7646},{"date":"2019-10-02","close":5314.0425},{"date":"2019-10-04","close":5302.1802},{"date":"2019-10-07","close":5302.1802},{"date":"2019-10-08","close":5302.1802},{"date":"2019-10-10","close":5296.249},{"date":"2019-10-11","close":5308.1113},{"date":"2019-10-14","close":5355.5581},{"date":"2019-10-15","close":5367.4194},{"date":"2019-10-16","close":5355.5581},{"date":"2019-10-17","close":5361.4888},{"date":"2019-10-18","close":5349.6274},{"date":"2019-10-21","close":5349.6274},{"date":"2019-10-22","close":5349.6274},{"date":"2019-10-23","close":5331.8345},{"date":"2019-10-24","close":5331.8345},{"date":"2019-10-25","close":5331.8345},{"date":"2019-10-28","close":5325.9033},{"date":"2019-10-29","close":5325.9033},{"date":"2019-10-30","close":5296.249},{"date":"2019-10-31","close":5308.1113},{"date":"2019-11-01","close":5337.7646},{"date":"2019-11-04","close":5438.5898},{"date":"2019-11-05","close":5444.5205},{"date":"2019-11-06","close":5438.5898},{"date":"2019-11-07","close":5438.5898},{"date":"2019-11-08","close":5438.5898},{"date":"2019-11-11","close":5420.7969},{"date":"2019-11-12","close":5414.8657},{"date":"2019-11-13","close":5403.0049},{"date":"2019-11-14","close":5397.0742},{"date":"2019-11-15","close":5426.728},{"date":"2019-11-18","close":5397.0742},{"date":"2019-11-19","close":5397.0742},{"date":"2019-11-20","close":5367.4194},{"date":"2019-11-21","close":5325.9033},{"date":"2019-11-22","close":5355.5581},{"date":"2019-11-25","close":5379.2812},{"date":"2019-11-26","close":5391.1426},{"date":"2019-11-27","close":5397.0742},{"date":"2019-11-28","close":5408.9355},{"date":"2019-11-29","close":5408.9355},{"date":"2019-12-02","close":5408.9355},{"date":"2019-12-03","close":5397.0742},{"date":"2019-12-04","close":5379.2812},{"date":"2019-12-05","close":5379.2812},{"date":"2019-12-06","close":5385.2124},{"date":"2019-12-09","close":5379.2812},{"date":"2019-12-10","close":5391.1426},{"date":"2019-12-11","close":5408.9355},{"date":"2019-12-12","close":5426.728},{"date":"2019-12-13","close":5486.0366},{"date":"2019-12-16","close":5539.4146},{"date":"2019-12-17","close":5551.2759},{"date":"2019-12-18","close":5515.6904},{"date":"2019-12-19","close":5527.5518},{"date":"2019-12-20","close":5527.5518},{"date":"2019-12-23","close":5527.5518},{"date":"2019-12-24","close":5545.3452},{"date":"2019-12-26","close":5557.2065},{"date":"2019-12-27","close":5645.417},{"date":"2019-12-30","close":5563.5078},{"date":"2020-01-02","close":5538.3052},{"date":"2020-01-03","close":5544.6055},{"date":"2020-01-06","close":5481.5991},{"date":"2020-01-07","close":5487.8999},{"date":"2020-01-08","close":5412.291},{"date":"2020-01-09","close":5431.1929},{"date":"2020-01-10","close":5450.0952},{"date":"2020-01-13","close":5475.2979},{"date":"2020-01-14","close":5519.4033},{"date":"2020-01-15","close":5525.7031},{"date":"2020-01-16","close":5506.8018},{"date":"2020-01-17","close":5513.1021},{"date":"2020-01-20","close":5519.4033},{"date":"2020-01-21","close":5519.4033},{"date":"2020-01-22","close":5538.3052},{"date":"2020-01-23","close":5500.5005},{"date":"2020-01-28","close":5361.8857},{"date":"2020-01-29","close":5456.396},{"date":"2020-01-30","close":5462.6968},{"date":"2020-01-31","close":5387.0884},{"date":"2020-02-03","close":5361.8857},{"date":"2020-02-04","close":5361.8857},{"date":"2020-02-05","close":5361.8857},{"date":"2020-02-06","close":5437.4937},{"date":"2020-02-07","close":5387.0884},{"date":"2020-02-10","close":5361.8857},{"date":"2020-02-11","close":5387.0884},{"date":"2020-02-12","close":5368.186},{"date":"2020-02-13","close":5355.585},{"date":"2020-02-14","close":5349.2847},{"date":"2020-02-17","close":5349.2847},{"date":"2020-02-18","close":5330.3823},{"date":"2020-02-19","close":5342.9834},{"date":"2020-02-20","close":5317.7808},{"date":"2020-02-21","close":5279.9761},{"date":"2020-02-24","close":5141.3613},{"date":"2020-02-25","close":5185.4658},{"date":"2020-02-26","close":5185.4658},{"date":"2020-02-27","close":5153.9629},{"date":"2020-02-28","close":4996.4453},{"date":"2020-03-02","close":5021.6484},{"date":"2020-03-03","close":5128.7603},{"date":"2020-03-04","close":5185.4658},{"date":"2020-03-05","close":5242.1724},{"date":"2020-03-06","close":5141.3613},{"date":"2020-03-09","close":5141.3613},{"date":"2020-03-10","close":4977.5439},{"date":"2020-03-11","close":4964.9419},{"date":"2020-03-12","close":4964.9419},{"date":"2020-03-13","close":4498.6914},{"date":"2020-03-16","close":4441.9854},{"date":"2020-03-17","close":4347.4746},{"date":"2020-03-18","close":4259.2651},{"date":"2020-03-19","close":3931.6292},{"date":"2020-03-20","close":3937.9294},{"date":"2020-03-23","close":3522.0842},{"date":"2020-03-24","close":3799.3147},{"date":"2020-03-25","close":4246.6641},{"date":"2020-03-26","close":4240.3628},{"date":"2020-03-27","close":4378.9785},{"date":"2020-03-30","close":4441.9854},{"date":"2020-03-31","close":4574.2998},{"date":"2020-04-01","close":4467.188},{"date":"2020-04-02","close":4467.188},{"date":"2020-04-03","close":4429.3833},{"date":"2020-04-06","close":4429.3833},{"date":"2020-04-07","close":4467.188},{"date":"2020-04-08","close":4410.4819},{"date":"2020-04-09","close":4429.3833},{"date":"2020-04-10","close":4460.8872},{"date":"2020-04-13","close":4410.4819},{"date":"2020-04-14","close":4441.9854},{"date":"2020-04-16","close":4410.4819},{"date":"2020-04-17","close":4473.4893},{"date":"2020-04-20","close":4479.7891},{"date":"2020-04-21","close":4429.3833},{"date":"2020-04-22","close":4410.4819},{"date":"2020-04-23","close":4423.0825},{"date":"2020-04-24","close":4404.1812},{"date":"2020-04-27","close":4517.5933},{"date":"2020-04-28","close":4574.2998},{"date":"2020-04-29","close":4712.915},{"date":"2020-05-04","close":4574.2998},{"date":"2020-05-06","close":4618.4043},{"date":"2020-05-07","close":4631.0063},{"date":"2020-05-08","close":4643.6069},{"date":"2020-05-11","close":4618.4043},{"date":"2020-05-12","close":4574.2998},{"date":"2020-05-13","close":4549.0967},{"date":"2020-05-14","close":4511.2925},{"date":"2020-05-15","close":4511.2925},{"date":"2020-05-18","close":4511.2925},{"date":"2020-05-19","close":4618.4043},{"date":"2020-05-20","close":4618.4043},{"date":"2020-05-21","close":4744.418},{"date":"2020-05-22","close":4631.0063},{"date":"2020-05-25","close":4668.8096},{"date":"2020-05-26","close":4731.8164},{"date":"2020-05-27","close":4744.418},{"date":"2020-05-28","close":4757.0195},{"date":"2020-05-29","close":4744.418},{"date":"2020-06-01","close":4788.5229},{"date":"2020-06-02","close":4851.5303},{"date":"2020-06-03","close":5021.6484},{"date":"2020-06-04","close":4946.04},{"date":"2020-06-05","close":5002.7461},{"date":"2020-06-08","close":5027.9492},{"date":"2020-06-09","close":4958.6416},{"date":"2020-06-10","close":4964.9419},{"date":"2020-06-11","close":4889.3335},{"date":"2020-06-12","close":4946.04},{"date":"2020-06-15","close":4719.2153},{"date":"2020-06-16","close":4807.4248},{"date":"2020-06-17","close":5072.0542},{"date":"2020-06-18","close":5128.7603},{"date":"2020-06-19","close":4927.1377},{"date":"2020-06-22","close":4851.5303},{"date":"2020-06-23","close":4813.7256},{"date":"2020-06-24","close":4851.5303},{"date":"2020-06-25","close":4813.7256},{"date":"2020-06-26","close":4807.4248},{"date":"2020-06-29","close":4675.1104},{"date":"2020-06-30","close":4700.313},{"date":"2020-07-01","close":4738.1177},{"date":"2020-07-02","close":4681.4111},{"date":"2020-07-03","close":4662.5093},{"date":"2020-07-06","close":4681.4111},{"date":"2020-07-07","close":4618.4043},{"date":"2020-07-08","close":4593.2017},{"date":"2020-07-09","close":4586.9009},{"date":"2020-07-10","close":4530.1948},{"date":"2020-07-13","close":4567.999},{"date":"2020-07-14","close":4555.3975},{"date":"2020-07-15","close":4574.2998},{"date":"2020-07-16","close":4662.5093},{"date":"2020-07-17","close":4675.1104},{"date":"2020-07-20","close":4675.1104},{"date":"2020-07-21","close":4725.5166},{"date":"2020-07-22","close":4782.2222},{"date":"2020-07-23","close":4694.0127},{"date":"2020-07-24","close":4681.4111},{"date":"2020-07-27","close":4763.3198},{"date":"2020-07-28","close":4757.0195},{"date":"2020-07-29","close":4725.5166},{"date":"2020-07-30","close":4712.915},{"date":"2020-07-31","close":4687.7119},{"date":"2020-08-03","close":4681.4111},{"date":"2020-08-04","close":4769.6211},{"date":"2020-08-05","close":4801.1245},{"date":"2020-08-06","close":4876.7329},{"date":"2020-08-07","close":4788.5229},{"date":"2020-08-10","close":4914.5371},{"date":"2020-08-11","close":4958.6416},{"date":"2020-08-12","close":4964.9419},{"date":"2020-08-13","close":4983.8442},{"date":"2020-08-14","close":4920.8369},{"date":"2020-08-18","close":4801.1245},{"date":"2020-08-19","close":4838.9287},{"date":"2020-08-20","close":4700.313},{"date":"2020-08-21","close":4744.418},{"date":"2020-08-24","close":4763.3198},{"date":"2020-08-25","close":4857.8301},{"date":"2020-08-26","close":4801.1245},{"date":"2020-08-27","close":4757.0195},{"date":"2020-08-28","close":4788.5229},{"date":"2020-08-31","close":4744.418},{"date":"2020-09-01","close":4775.9214},{"date":"2020-09-02","close":4883.0337},{"date":"2020-09-03","close":4914.5371},{"date":"2020-09-04","close":4864.1309},{"date":"2020-09-07","close":4952.3408},{"date":"2020-09-08","close":4958.6416},{"date":"2020-09-09","close":4908.2358},{"date":"2020-09-10","close":4946.04},{"date":"2020-09-11","close":4933.439},{"date":"2020-09-14","close":4977.5439},{"date":"2020-09-15","close":4996.4453},{"date":"2020-09-16","close":5053.1514},{"date":"2020-09-17","close":5046.8511},{"date":"2020-09-18","close":5084.6553},{"date":"2020-09-21","close":5103.5576},{"date":"2020-09-22","close":4977.5439},{"date":"2020-09-23","close":4964.9419},{"date":"2020-09-24","close":4883.0337},{"date":"2020-09-25","close":4914.5371},{"date":"2020-09-28","close":4964.9419},{"date":"2020-09-29","close":4996.4453},{"date":"2020-10-05","close":5072.0542},{"date":"2020-10-06","close":5053.1514},{"date":"2020-10-07","close":5053.1514},{"date":"2020-10-08","close":5103.5576},{"date":"2020-10-12","close":5109.8579},{"date":"2020-10-13","close":5109.8579},{"date":"2020-10-14","close":5072.0542},{"date":"2020-10-15","close":5046.8511},{"date":"2020-10-16","close":5027.9492},{"date":"2020-10-19","close":5065.7534},{"date":"2020-10-20","close":5059.4521},{"date":"2020-10-21","close":5128.7603},{"date":"2020-10-22","close":5160.2642},{"date":"2020-10-23","close":5273.6758},{"date":"2020-10-26","close":5198.0679},{"date":"2020-10-27","close":5128.7603},{"date":"2020-10-28","close":5248.4727},{"date":"2020-10-29","close":5216.9697},{"date":"2020-10-30","close":5166.5645},{"date":"2020-11-02","close":5198.0679},{"date":"2020-11-03","close":5223.2705},{"date":"2020-11-04","close":5235.8721},{"date":"2020-11-05","close":5298.8789},{"date":"2020-11-06","close":5298.8789},{"date":"2020-11-09","close":5424.8926},{"date":"2020-11-10","close":5437.4937},{"date":"2020-11-11","close":5513.1021},{"date":"2020-11-12","close":5468.9971},{"date":"2020-11-13","close":5450.0952},{"date":"2020-11-16","close":5563.5078},{"date":"2020-11-17","close":5563.5078},{"date":"2020-11-18","close":5544.6055},{"date":"2020-11-19","close":5544.6055},{"date":"2020-11-20","close":5582.4097},{"date":"2020-11-23","close":5670.6196},{"date":"2020-11-24","close":5676.9204},{"date":"2020-11-25","close":5670.6196},{"date":"2020-11-26","close":5664.3188},{"date":"2020-11-27","close":5670.6196},{"date":"2020-11-30","close":5607.6123},{"date":"2020-12-01","close":5683.2202},{"date":"2020-12-02","close":5695.8218},{"date":"2020-12-03","close":5702.123},{"date":"2020-12-04","close":5771.4307},{"date":"2020-12-07","close":5721.0244},{"date":"2020-12-08","close":5664.3188},{"date":"2020-12-09","close":5708.4238},{"date":"2020-12-10","close":5708.4238},{"date":"2020-12-11","close":5840.7383},{"date":"2020-12-14","close":5821.8354},{"date":"2020-12-15","close":5840.7383},{"date":"2020-12-16","close":5903.7446},{"date":"2020-12-17","close":5872.2407},{"date":"2020-12-18","close":5859.6401},{"date":"2020-12-21","close":5828.1362},{"date":"2020-12-22","close":5752.5283},{"date":"2020-12-23","close":5784.0322},{"date":"2020-12-24","close":5884.8423},{"date":"2020-12-28","close":5884.8423},{"date":"2020-12-29","close":6001.3066},{"date":"2020-12-30","close":6001.3066},{"date":"2021-01-04","close":5843.7383},{"date":"2021-01-05","close":5857.4399},{"date":"2021-01-06","close":5925.9473},{"date":"2021-01-07","close":6015.0078},{"date":"2021-01-08","close":5994.4556},{"date":"2021-01-11","close":5994.4556},{"date":"2021-01-12","close":5898.5444},{"date":"2021-01-13","close":5953.3506},{"date":"2021-01-14","close":5939.6494},{"date":"2021-01-15","close":5891.6938},{"date":"2021-01-18","close":5802.6333},{"date":"2021-01-19","close":5830.0361},{"date":"2021-01-20","close":5775.2295},{"date":"2021-01-21","close":5809.4839},{"date":"2021-01-22","close":5823.1855},{"date":"2021-01-25","close":5857.4399},{"date":"2021-01-26","close":5836.8867},{"date":"2021-01-27","close":5857.4399},{"date":"2021-01-28","close":5788.9312},{"date":"2021-01-29","close":5768.3789},{"date":"2021-02-01","close":5857.4399},{"date":"2021-02-02","close":5864.29},{"date":"2021-02-03","close":5871.1406},{"date":"2021-02-04","close":5857.4399},{"date":"2021-02-05","close":5925.9473},{"date":"2021-02-08","close":5980.7539},{"date":"2021-02-09","close":6035.561},{"date":"2021-02-10","close":6015.0078},{"date":"2021-02-15","close":5973.9033},{"date":"2021-02-16","close":5946.5005},{"date":"2021-02-17","close":5912.2461},{"date":"2021-02-18","close":5898.5444},{"date":"2021-02-19","close":5857.4399},{"date":"2021-02-22","close":5823.1855},{"date":"2021-02-23","close":5850.5889},{"date":"2021-02-24","close":5775.2295},{"date":"2021-02-25","close":5802.6333},{"date":"2021-02-26","close":5747.8267},{"date":"2021-03-02","close":5761.5283},{"date":"2021-03-03","close":5884.8423},{"date":"2021-03-04","close":5864.29},{"date":"2021-03-05","close":5843.7383},{"date":"2021-03-08","close":5925.9473},{"date":"2021-03-09","close":6008.1572},{"date":"2021-03-10","close":6001.3066},{"date":"2021-03-11","close":6056.1123},{"date":"2021-03-12","close":6090.3667},{"date":"2021-03-15","close":6131.4722},{"date":"2021-03-16","close":6206.8306},{"date":"2021-03-17","close":6227.3828},{"date":"2021-03-18","close":6234.2334},{"date":"2021-03-19","close":6213.6816},{"date":"2021-03-22","close":6220.5322},{"date":"2021-03-23","close":6213.6816},{"date":"2021-03-24","close":6220.5322},{"date":"2021-03-25","close":6261.6377},{"date":"2021-03-26","close":6254.7866},{"date":"2021-03-29","close":6295.8911},{"date":"2021-03-30","close":6371.25},{"date":"2021-03-31","close":6535.6694},{"date":"2021-04-01","close":6617.8789},{"date":"2021-04-02","close":6617.8789},{"date":"2021-04-05","close":6604.1772},{"date":"2021-04-06","close":6638.4307},{"date":"2021-04-07","close":6816.5518},{"date":"2021-04-08","close":6837.1055},{"date":"2021-04-09","close":6830.2539},{"date":"2021-04-12","close":6885.0601},{"date":"2021-04-13","close":6885.0601},{"date":"2021-04-14","close":6885.0601},{"date":"2021-04-15","close":6987.8232},{"date":"2021-04-16","close":7090.5845},{"date":"2021-04-19","close":7090.5845},{"date":"2021-04-20","close":7193.3462},{"date":"2021-04-21","close":7227.6011},{"date":"2021-04-22","close":7296.1094},{"date":"2021-04-23","close":7398.8711},{"date":"2021-04-26","close":7604.394},{"date":"2021-04-27","close":7672.9023},{"date":"2021-04-28","close":7672.9023},{"date":"2021-04-29","close":7467.3789},{"date":"2021-04-30","close":7570.1406},{"date":"2021-05-03","close":7467.3789},{"date":"2021-05-04","close":7535.8872},{"date":"2021-05-06","close":7809.9204},{"date":"2021-05-07","close":7878.4277},{"date":"2021-05-10","close":8118.2065},{"date":"2021-05-11","close":8220.9678},{"date":"2021-05-12","close":8186.7134},{"date":"2021-05-13","close":8118.2065},{"date":"2021-05-14","close":8083.9517},{"date":"2021-05-17","close":7844.1743},{"date":"2021-05-18","close":7946.9355},{"date":"2021-05-20","close":7878.4277},{"date":"2021-05-21","close":7844.1743},{"date":"2021-05-24","close":7809.9204},{"date":"2021-05-25","close":7912.6821},{"date":"2021-05-26","close":7878.4277},{"date":"2021-05-27","close":7809.9204},{"date":"2021-05-28","close":7775.6655},{"date":"2021-05-31","close":7741.4111},{"date":"2021-06-01","close":7741.4111},{"date":"2021-06-02","close":7809.9204},{"date":"2021-06-03","close":7809.9204},{"date":"2021-06-04","close":7775.6655},{"date":"2021-06-07","close":7775.6655},{"date":"2021-06-08","close":7844.1743},{"date":"2021-06-09","close":7741.4111},{"date":"2021-06-10","close":7707.1577},{"date":"2021-06-11","close":7672.9023},{"date":"2021-06-14","close":7604.394},{"date":"2021-06-15","close":7638.6484},{"date":"2021-06-16","close":7707.1577},{"date":"2021-06-17","close":7604.394},{"date":"2021-06-18","close":7604.394},{"date":"2021-06-21","close":7501.6323},{"date":"2021-06-22","close":7570.1406},{"date":"2021-06-23","close":7535.8872},{"date":"2021-06-24","close":7570.1406},{"date":"2021-06-25","close":7638.6484},{"date":"2021-06-28","close":7707.1577},{"date":"2021-06-29","close":7672.9023},{"date":"2021-06-30","close":7672.9023},{"date":"2021-07-01","close":7638.6484},{"date":"2021-07-02","close":7638.6484},{"date":"2021-07-05","close":7638.6484},{"date":"2021-07-06","close":7672.9023},{"date":"2021-07-07","close":7638.6484},{"date":"2021-07-08","close":7604.394},{"date":"2021-07-09","close":7535.8872},{"date":"2021-07-12","close":7604.394},{"date":"2021-07-13","close":7638.6484},{"date":"2021-07-14","close":7672.9023},{"date":"2021-07-15","close":7707.1577},{"date":"2021-07-16","close":7741.4111},{"date":"2021-07-19","close":7707.1577},{"date":"2021-07-20","close":7741.4111},{"date":"2021-07-21","close":7741.4111},{"date":"2021-07-22","close":7809.9204},{"date":"2021-07-23","close":7878.4277},{"date":"2021-07-26","close":7809.9204},{"date":"2021-07-27","close":7844.1743},{"date":"2021-07-28","close":7844.1743},{"date":"2021-07-29","close":7844.1743},{"date":"2021-07-30","close":7809.9204},{"date":"2021-08-02","close":7878.4277},{"date":"2021-08-03","close":7844.1743},{"date":"2021-08-04","close":7912.6821},{"date":"2021-08-05","close":7946.9355},{"date":"2021-08-06","close":7981.1895},{"date":"2021-08-09","close":8015.4438},{"date":"2021-08-10","close":8015.4438},{"date":"2021-08-11","close":8118.2065},{"date":"2021-08-12","close":8186.7134},{"date":"2021-08-13","close":8083.9517},{"date":"2021-08-17","close":7981.1895},{"date":"2021-08-18","close":8015.4438},{"date":"2021-08-19","close":7878.4277},{"date":"2021-08-20","close":7741.4111},{"date":"2021-08-23","close":7844.1743},{"date":"2021-08-24","close":7912.6821},{"date":"2021-08-25","close":8049.6973},{"date":"2021-08-26","close":8083.9517},{"date":"2021-08-27","close":8118.2065},{"date":"2021-08-30","close":8152.46},{"date":"2021-08-31","close":8152.46},{"date":"2021-09-01","close":8152.46},{"date":"2021-09-02","close":8186.7134},{"date":"2021-09-03","close":8220.9678},{"date":"2021-09-06","close":8220.9678},{"date":"2021-09-07","close":8186.7134},{"date":"2021-09-08","close":8255.2217},{"date":"2021-09-09","close":8220.9678},{"date":"2021-09-10","close":8460.7461},{"date":"2021-09-13","close":8460.7461},{"date":"2021-09-14","close":8666.2695},{"date":"2021-09-15","close":8632.0166},{"date":"2021-09-16","close":8529.2549},{"date":"2021-09-17","close":8563.5078},{"date":"2021-09-23","close":8495.001},{"date":"2021-09-24","close":8460.7461},{"date":"2021-09-27","close":8426.4922},{"date":"2021-09-28","close":8426.4922},{"date":"2021-09-29","close":8357.9844},{"date":"2021-09-30","close":8426.4922},{"date":"2021-10-01","close":8220.9678},{"date":"2021-10-05","close":8118.2065},{"date":"2021-10-06","close":8083.9517},{"date":"2021-10-07","close":8152.46},{"date":"2021-10-08","close":8152.46},{"date":"2021-10-12","close":8118.2065},{"date":"2021-10-13","close":8186.7134},{"date":"2021-10-14","close":8220.9678},{"date":"2021-10-15","close":8289.4756},{"date":"2021-10-18","close":8255.2217},{"date":"2021-10-19","close":8323.7295},{"date":"2021-10-20","close":8426.4922},{"date":"2021-10-21","close":8426.4922},{"date":"2021-10-22","close":8460.7461},{"date":"2021-10-25","close":8563.5078},{"date":"2021-10-26","close":8700.5244},{"date":"2021-10-27","close":8700.5244},{"date":"2021-10-28","close":8632.0166},{"date":"2021-10-29","close":8597.7627},{"date":"2021-11-01","close":8563.5078},{"date":"2021-11-02","close":8597.7627},{"date":"2021-11-03","close":8563.5078},{"date":"2021-11-04","close":8563.5078},{"date":"2021-11-05","close":8529.2549},{"date":"2021-11-08","close":8495.001},{"date":"2021-11-09","close":8460.7461},{"date":"2021-11-10","close":8392.2383},{"date":"2021-11-11","close":8357.9844},{"date":"2021-11-12","close":8426.4922},{"date":"2021-11-15","close":8495.001},{"date":"2021-11-16","close":8529.2549},{"date":"2021-11-17","close":8460.7461},{"date":"2021-11-18","close":8495.001},{"date":"2021-11-19","close":8529.2549},{"date":"2021-11-22","close":8597.7627},{"date":"2021-11-23","close":8597.7627},{"date":"2021-11-24","close":8666.2695},{"date":"2021-11-25","close":8597.7627},{"date":"2021-11-26","close":8495.001},{"date":"2021-11-29","close":8392.2383},{"date":"2021-11-30","close":8255.2217},{"date":"2021-12-01","close":8255.2217},{"date":"2021-12-02","close":8323.7295},{"date":"2021-12-03","close":8460.7461},{"date":"2021-12-06","close":8597.7627},{"date":"2021-12-07","close":8632.0166},{"date":"2021-12-08","close":8632.0166},{"date":"2021-12-09","close":8666.2695},{"date":"2021-12-10","close":8700.5244},{"date":"2021-12-13","close":8769.0312},{"date":"2021-12-14","close":8769.0312},{"date":"2021-12-15","close":8769.0312},{"date":"2021-12-16","close":8769.0312},{"date":"2021-12-17","close":8803.2861},{"date":"2021-12-20","close":8734.7783},{"date":"2021-12-21","close":8734.7783},{"date":"2021-12-22","close":8734.7783},{"date":"2021-12-23","close":8700.5244},{"date":"2021-12-24","close":8700.5244},{"date":"2021-12-27","close":8666.2695},{"date":"2021-12-28","close":8700.5244},{"date":"2021-12-29","close":8888.0361},{"date":"2021-12-30","close":8738.0264},{"date":"2022-01-03","close":11500.0},{"date":"2022-01-04","close":8700.5244},{"date":"2022-01-05","close":8625.5205},{"date":"2022-01-06","close":8438.0088},{"date":"2022-01-07","close":8513.0127},{"date":"2022-01-10","close":8438.0088},{"date":"2022-01-11","close":8513.0127},{"date":"2022-01-12","close":8550.5146},{"date":"2022-01-13","close":8513.0127},{"date":"2022-01-14","close":8475.5098},{"date":"2022-01-17","close":8363.0049},{"date":"2022-01-18","close":8363.0049},{"date":"2022-01-19","close":8325.501},{"date":"2022-01-20","close":8325.501},{"date":"2022-01-21","close":8250.4971},{"date":"2022-01-24","close":8025.4829},{"date":"2022-01-25","close":7800.4697},{"date":"2022-01-26","close":7800.4697},{"date":"2022-01-27","close":7762.9678},{"date":"2022-01-28","close":7950.479},{"date":"2022-02-03","close":8062.9854},{"date":"2022-02-04","close":8100.4878},{"date":"2022-02-07","close":8025.4829},{"date":"2022-02-08","close":8025.4829},{"date":"2022-02-09","close":8025.4829},{"date":"2022-02-10","close":8250.4971},{"date":"2022-02-11","close":8250.4971},{"date":"2022-02-14","close":8212.9941},{"date":"2022-02-15","close":8137.9902},{"date":"2022-02-16","close":8175.4932},{"date":"2022-02-17","close":8175.4932},{"date":"2022-02-18","close":8175.4932},{"date":"2022-02-21","close":8175.4932},{"date":"2022-02-22","close":8175.4932},{"date":"2022-02-23","close":8175.4932},{"date":"2022-02-24","close":7950.479},{"date":"2022-02-25","close":8025.4829},{"date":"2022-02-28","close":8025.4829},{"date":"2022-03-02","close":8175.4932},{"date":"2022-03-03","close":8363.0049},{"date":"2022-03-04","close":8363.0049},{"date":"2022-03-07","close":8250.4971},{"date":"2022-03-08","close":8288.0},{"date":"2022-03-10","close":8288.0},{"date":"2022-03-11","close":8288.0},{"date":"2022-03-14","close":8400.5068},{"date":"2022-03-15","close":8400.5068},{"date":"2022-03-16","close":8400.5068},{"date":"2022-03-17","close":8400.5068},{"date":"2022-03-18","close":8400.5068},{"date":"2022-03-21","close":8400.5068},{"date":"2022-03-22","close":8438.0088},{"date":"2022-03-23","close":8438.0088},{"date":"2022-03-24","close":8513.0127},{"date":"2022-03-25","close":8513.0127},{"date":"2022-03-28","close":8475.5098},{"date":"2022-03-29","close":8513.0127},{"date":"2022-03-30","close":8475.5098},{"date":"2022-03-31","close":8475.5098},{"date":"2022-04-01","close":8550.5146},{"date":"2022-04-04","close":8588.0176},{"date":"2022-04-05","close":8550.5146},{"date":"2022-04-06","close":8513.0127},{"date":"2022-04-07","close":8475.5098},{"date":"2022-04-08","close":8513.0127},{"date":"2022-04-11","close":8513.0127},{"date":"2022-04-12","close":8438.0088},{"date":"2022-04-13","close":8550.5146},{"date":"2022-04-14","close":8550.5146},{"date":"2022-04-15","close":8475.5098},{"date":"2022-04-18","close":8475.5098},{"date":"2022-04-19","close":8438.0088},{"date":"2022-04-20","close":8438.0088},{"date":"2022-04-21","close":8400.5068},{"date":"2022-04-22","close":8325.501},{"date":"2022-04-25","close":8175.4932},{"date":"2022-04-26","close":8212.9941},{"date":"2022-04-27","close":8100.4878},{"date":"2022-04-28","close":7950.479},{"date":"2022-04-29","close":7912.9766},{"date":"2022-05-02","close":8025.4829},{"date":"2022-05-03","close":8100.4878},{"date":"2022-05-04","close":8100.4878},{"date":"2022-05-06","close":7950.479},{"date":"2022-05-09","close":10500.0},{"date":"2022-05-10","close":7800.4697},{"date":"2022-05-11","close":7762.9678},{"date":"2022-05-12","close":7725.4658},{"date":"2022-05-13","close":7762.9678},{"date":"2022-05-16","close":7762.9678},{"date":"2022-05-17","close":7800.4697},{"date":"2022-05-18","close":7800.4697},{"date":"2022-05-19","close":7725.4658},{"date":"2022-05-20","close":7725.4658},{"date":"2022-05-23","close":7725.4658},{"date":"2022-05-24","close":7725.4658},{"date":"2022-05-25","close":7725.4658},{"date":"2022-05-26","close":7725.4658},{"date":"2022-05-27","close":7800.4697},{"date":"2022-05-30","close":7950.479},{"date":"2022-05-31","close":8025.4829},{"date":"2022-06-02","close":7987.9814},{"date":"2022-06-03","close":7950.479},{"date":"2022-06-07","close":7875.4756},{"date":"2022-06-08","close":7837.9722},{"date":"2022-06-09","close":7912.9766},{"date":"2022-06-10","close":7987.9814},{"date":"2022-06-13","close":7687.9639},{"date":"2022-06-14","close":7612.959},{"date":"2022-06-15","close":7500.4517},{"date":"2022-06-16","close":7537.9541},{"date":"2022-06-17","close":7477.9507},{"date":"2022-06-20","close":7200.4346},{"date":"2022-06-21","close":7245.4365},{"date":"2022-06-22","close":6975.4204},{"date":"2022-06-23","close":6847.9126},{"date":"2022-06-24","close":6982.9209},{"date":"2022-06-27","close":7042.9248},{"date":"2022-06-28","close":7005.4224},{"date":"2022-06-29","close":6960.4189},{"date":"2022-06-30","close":6885.415},{"date":"2022-07-01","close":6892.915},{"date":"2022-07-04","close":6922.917},{"date":"2022-07-05","close":6990.4209},{"date":"2022-07-06","close":6915.4165},{"date":"2022-07-07","close":6877.915},{"date":"2022-07-08","close":6907.9165},{"date":"2022-07-11","close":6885.415},{"date":"2022-07-12","close":6795.4092},{"date":"2022-07-13","close":6787.9087},{"date":"2022-07-14","close":6772.9082},{"date":"2022-07-15","close":6810.4106},{"date":"2022-07-18","close":6967.9199},{"date":"2022-07-19","close":6930.418},{"date":"2022-07-20","close":7072.9263},{"date":"2022-07-21","close":7087.9268},{"date":"2022-07-22","close":7072.9263},{"date":"2022-07-25","close":7117.9287},{"date":"2022-07-26","close":7110.4282},{"date":"2022-07-27","close":7177.9326},{"date":"2022-07-28","close":7192.9336},{"date":"2022-07-29","close":7320.4414},{"date":"2022-08-01","close":7350.4429},{"date":"2022-08-02","close":7335.4419},{"date":"2022-08-03","close":7275.4385},{"date":"2022-08-04","close":7275.4385},{"date":"2022-08-05","close":7395.4463},{"date":"2022-08-08","close":7365.4443},{"date":"2022-08-09","close":7410.4463},{"date":"2022-08-10","close":7380.4438},{"date":"2022-08-11","close":7455.4492},{"date":"2022-08-12","close":7500.4517},{"date":"2022-08-16","close":7500.4517},{"date":"2022-08-17","close":7537.9541},{"date":"2022-08-18","close":7575.4561},{"date":"2022-08-19","close":7500.4517},{"date":"2022-08-22","close":7410.4463},{"date":"2022-08-23","close":7372.9443},{"date":"2022-08-24","close":7372.9443},{"date":"2022-08-25","close":7447.9482},{"date":"2022-08-26","close":7477.9507},{"date":"2022-08-29","close":7410.4463},{"date":"2022-08-30","close":7432.9482},{"date":"2022-08-31","close":7462.9497},{"date":"2022-09-01","close":7410.4463},{"date":"2022-09-02","close":7417.9473},{"date":"2022-09-05","close":7402.9463},{"date":"2022-09-06","close":7417.9473},{"date":"2022-09-07","close":7335.4419},{"date":"2022-09-08","close":7342.9419},{"date":"2022-09-13","close":7410.4463},{"date":"2022-09-14","close":7432.9482},{"date":"2022-09-15","close":7395.4463},{"date":"2022-09-16","close":7365.4443},{"date":"2022-09-19","close":7327.9419},{"date":"2022-09-20","close":7365.4443},{"date":"2022-09-21","close":7365.4443},{"date":"2022-09-22","close":7417.9473},{"date":"2022-09-23","close":7342.9419},{"date":"2022-09-26","close":7162.9316},{"date":"2022-09-27","close":7027.9238},{"date":"2022-09-28","close":6840.4126},{"date":"2022-09-29","close":6907.9165},{"date":"2022-09-30","close":6900.416},{"date":"2022-10-04","close":6945.4185},{"date":"2022-10-05","close":6945.4185},{"date":"2022-10-06","close":6937.9185},{"date":"2022-10-07","close":6877.915},{"date":"2022-10-11","close":6712.9048},{"date":"2022-10-12","close":6727.9053},{"date":"2022-10-13","close":6735.4058},{"date":"2022-10-14","close":6810.4106},{"date":"2022-10-17","close":6787.9087},{"date":"2022-10-18","close":6840.4126},{"date":"2022-10-19","close":6825.4111},{"date":"2022-10-20","close":6735.4058},{"date":"2022-10-21","close":6727.9053},{"date":"2022-10-24","close":6727.9053},{"date":"2022-10-25","close":6705.4043},{"date":"2022-10-26","close":6697.9033},{"date":"2022-10-27","close":6765.4072},{"date":"2022-10-28","close":6772.9082},{"date":"2022-10-31","close":6735.4058},{"date":"2022-11-01","close":6757.9072},{"date":"2022-11-02","close":6750.4067},{"date":"2022-11-03","close":6712.9048},{"date":"2022-11-04","close":6735.4058},{"date":"2022-11-07","close":6780.4092},{"date":"2022-11-08","close":6885.415},{"date":"2022-11-09","close":6967.9199},{"date":"2022-11-10","close":6922.917},{"date":"2022-11-11","close":7050.4248},{"date":"2022-11-14","close":7102.9287},{"date":"2022-11-15","close":7080.4268},{"date":"2022-11-16","close":7102.9287},{"date":"2022-11-17","close":7050.4248},{"date":"2022-11-18","close":7050.4248},{"date":"2022-11-21","close":7012.9224},{"date":"2022-11-22","close":7005.4224},{"date":"2022-11-23","close":7020.4229},{"date":"2022-11-24","close":7042.9248},{"date":"2022-11-25","close":7065.4258},{"date":"2022-11-28","close":7065.4258},{"date":"2022-11-29","close":7080.4268},{"date":"2022-11-30","close":7102.9287},{"date":"2022-12-01","close":7185.4326},{"date":"2022-12-02","close":7192.9336},{"date":"2022-12-05","close":7155.4307},{"date":"2022-12-06","close":7117.9287},{"date":"2022-12-07","close":7065.4258},{"date":"2022-12-08","close":7027.9238},{"date":"2022-12-09","close":7005.4224},{"date":"2022-12-12","close":7027.9238},{"date":"2022-12-13","close":7050.4248},{"date":"2022-12-14","close":7102.9287},{"date":"2022-12-15","close":7110.4282},{"date":"2022-12-16","close":7102.9287},{"date":"2022-12-19","close":7087.9268},{"date":"2022-12-20","close":7050.4248},{"date":"2022-12-21","close":7080.4268},{"date":"2022-12-22","close":7110.4282},{"date":"2022-12-23","close":7110.4282},{"date":"2022-12-26","close":7132.9302},{"date":"2022-12-27","close":7162.9316},{"date":"2022-12-28","close":7228.0488},{"date":"2022-12-29","close":7114.0933},{"date":"2023-01-02","close":6837.3433},{"date":"2023-01-03","close":6821.064},{"date":"2023-01-04","close":6951.2998},{"date":"2023-01-05","close":7097.814},{"date":"2023-01-06","close":7203.6299},{"date":"2023-01-09","close":7276.8877},{"date":"2023-01-10","close":7268.7471},{"date":"2023-01-11","close":7252.4678},{"date":"2023-01-12","close":7236.1885},{"date":"2023-01-13","close":7276.8877},{"date":"2023-01-16","close":7350.1445},{"date":"2023-01-17","close":7325.7256},{"date":"2023-01-18","close":7293.1665},{"date":"2023-01-19","close":7309.4468},{"date":"2023-01-20","close":7342.0044},{"date":"2023-01-25","close":7350.1445},{"date":"2023-01-26","close":7333.8652},{"date":"2023-01-27","close":7350.1445},{"date":"2023-01-30","close":7317.5859},{"date":"2023-01-31","close":7285.0269},{"date":"2023-02-01","close":7325.7256},{"date":"2023-02-02","close":7325.7256},{"date":"2023-02-03","close":7333.8652},{"date":"2023-02-06","close":7293.1665},{"date":"2023-02-07","close":7293.1665},{"date":"2023-02-08","close":7350.1445},{"date":"2023-02-09","close":7342.0044},{"date":"2023-02-10","close":7309.4468},{"date":"2023-02-13","close":7301.3062},{"date":"2023-02-14","close":7309.4468},{"date":"2023-02-15","close":7236.1885},{"date":"2023-02-16","close":7219.9097},{"date":"2023-02-17","close":7244.3286},{"date":"2023-02-20","close":7228.0488},{"date":"2023-02-21","close":7211.77},{"date":"2023-02-22","close":7203.6299},{"date":"2023-02-23","close":7211.77},{"date":"2023-02-24","close":7187.3506},{"date":"2023-02-27","close":7146.6523},{"date":"2023-02-28","close":7179.2109},{"date":"2023-03-02","close":7171.0708},{"date":"2023-03-03","close":7154.792},{"date":"2023-03-06","close":7114.0933},{"date":"2023-03-07","close":7162.9312},{"date":"2023-03-08","close":7097.814},{"date":"2023-03-09","close":7154.792},{"date":"2023-03-10","close":7138.5122},{"date":"2023-03-13","close":7219.9097},{"date":"2023-03-14","close":7146.6523},{"date":"2023-03-15","close":7114.0933},{"date":"2023-03-16","close":7008.2773},{"date":"2023-03-17","close":7024.5566},{"date":"2023-03-20","close":7000.1372},{"date":"2023-03-21","close":7024.5566},{"date":"2023-03-22","close":7032.6963},{"date":"2023-03-23","close":7032.6963},{"date":"2023-03-24","close":7008.2773},{"date":"2023-03-27","close":6975.7188},{"date":"2023-03-28","close":7032.6963},{"date":"2023-03-29","close":7057.1157},{"date":"2023-03-30","close":7081.5342},{"date":"2023-03-31","close":7114.0933},{"date":"2023-04-03","close":7105.9531},{"date":"2023-04-04","close":7122.2329},{"date":"2023-04-05","close":7122.2329},{"date":"2023-04-06","close":7105.9531},{"date":"2023-04-07","close":7114.0933},{"date":"2023-04-10","close":7162.9312},{"date":"2023-04-11","close":7228.0488},{"date":"2023-04-12","close":7317.5859},{"date":"2023-04-13","close":7431.5415},{"date":"2023-04-14","close":7455.9609},{"date":"2023-04-17","close":7447.8203},{"date":"2023-04-18","close":7447.8203},{"date":"2023-04-19","close":7472.2397},{"date":"2023-04-20","close":7455.9609},{"date":"2023-04-21","close":7415.2622},{"date":"2023-04-24","close":7325.7256},{"date":"2023-04-25","close":7317.5859},{"date":"2023-04-26","close":7333.8652},{"date":"2023-04-27","close":7293.1665},{"date":"2023-04-28","close":7488.52},{"date":"2023-05-02","close":7480.3794},{"date":"2023-05-03","close":7439.6807},{"date":"2023-05-04","close":7431.5415},{"date":"2023-05-08","close":7447.8203},{"date":"2023-05-09","close":7455.9609},{"date":"2023-05-10","close":7472.2397},{"date":"2023-05-11","close":7480.3794},{"date":"2023-05-12","close":7512.938},{"date":"2023-05-15","close":7521.0781},{"date":"2023-05-16","close":7504.7983},{"date":"2023-05-17","close":7504.7983},{"date":"2023-05-18","close":7504.7983},{"date":"2023-05-19","close":7553.6362},{"date":"2023-05-22","close":7610.6147},{"date":"2023-05-23","close":7635.0342},{"date":"2023-05-24","close":7659.4526},{"date":"2023-05-25","close":7643.1733},{"date":"2023-05-26","close":7602.4751},{"date":"2023-05-30","close":7618.7539},{"date":"2023-05-31","close":7651.313},{"date":"2023-06-01","close":7602.4751},{"date":"2023-06-02","close":7651.313},{"date":"2023-06-05","close":7651.313},{"date":"2023-06-07","close":7643.1733},{"date":"2023-06-08","close":7651.313},{"date":"2023-06-09","close":7667.5933},{"date":"2023-06-12","close":7651.313},{"date":"2023-06-13","close":7667.5933},{"date":"2023-06-14","close":7618.7539},{"date":"2023-06-15","close":7610.6147},{"date":"2023-06-16","close":7610.6147},{"date":"2023-06-19","close":7586.1953},{"date":"2023-06-20","close":7578.0562},{"date":"2023-06-21","close":7578.0562},{"date":"2023-06-22","close":7553.6362},{"date":"2023-06-23","close":7545.4971},{"date":"2023-06-26","close":7529.2178},{"date":"2023-06-27","close":7529.2178},{"date":"2023-06-28","close":7521.0781},{"date":"2023-06-29","close":7512.938},{"date":"2023-06-30","close":7496.6592},{"date":"2023-07-03","close":7521.0781},{"date":"2023-07-04","close":7512.938},{"date":"2023-07-05","close":7504.7983},{"date":"2023-07-06","close":7488.52},{"date":"2023-07-07","close":7423.4019},{"date":"2023-07-10","close":7423.4019},{"date":"2023-07-11","close":7423.4019},{"date":"2023-07-12","close":7415.2622},{"date":"2023-07-13","close":7455.9609},{"date":"2023-07-14","close":7512.938},{"date":"2023-07-17","close":7512.938},{"date":"2023-07-18","close":7496.6592},{"date":"2023-07-19","close":7488.52},{"date":"2023-07-20","close":7472.2397},{"date":"2023-07-21","close":7447.8203},{"date":"2023-07-24","close":7415.2622},{"date":"2023-07-25","close":7423.4019},{"date":"2023-07-26","close":7333.8652},{"date":"2023-07-27","close":7480.3794},{"date":"2023-07-28","close":7472.2397},{"date":"2023-07-31","close":7529.2178},{"date":"2023-08-01","close":7643.1733},{"date":"2023-08-02","close":7626.8945},{"date":"2023-08-03","close":7643.1733},{"date":"2023-08-04","close":7659.4526},{"date":"2023-08-07","close":7692.0112},{"date":"2023-08-08","close":7700.1514},{"date":"2023-08-09","close":7700.1514},{"date":"2023-08-10","close":7683.8716},{"date":"2023-08-11","close":7724.5703},{"date":"2023-08-14","close":7716.4307},{"date":"2023-08-16","close":7659.4526},{"date":"2023-08-17","close":7643.1733},{"date":"2023-08-18","close":7651.313},{"date":"2023-08-21","close":7675.7319},{"date":"2023-08-22","close":7683.8716},{"date":"2023-08-23","close":7692.0112},{"date":"2023-08-24","close":7692.0112},{"date":"2023-08-25","close":7683.8716},{"date":"2023-08-28","close":7757.1294},{"date":"2023-08-29","close":7830.3857},{"date":"2023-08-30","close":7871.0845},{"date":"2023-08-31","close":7879.2246},{"date":"2023-09-01","close":7879.2246},{"date":"2023-09-04","close":7871.0845},{"date":"2023-09-05","close":7862.9448},{"date":"2023-09-06","close":7871.0845},{"date":"2023-09-07","close":7871.0845},{"date":"2023-09-08","close":7871.0845},{"date":"2023-09-11","close":7862.9448},{"date":"2023-09-12","close":7871.0845},{"date":"2023-09-13","close":7879.2246},{"date":"2023-09-14","close":7911.7837},{"date":"2023-09-15","close":7968.7617},{"date":"2023-09-18","close":8009.459},{"date":"2023-09-19","close":8058.2983},{"date":"2023-09-20","close":8115.2759},{"date":"2023-09-21","close":8066.4375},{"date":"2023-09-22","close":8058.2983},{"date":"2023-09-25","close":8042.0181},{"date":"2023-09-26","close":7993.1802},{"date":"2023-09-27","close":8001.3193},{"date":"2023-10-04","close":7814.1069},{"date":"2023-10-05","close":7797.8276},{"date":"2023-10-06","close":7862.9448},{"date":"2023-10-10","close":7887.3643},{"date":"2023-10-11","close":7960.6221},{"date":"2023-10-12","close":7985.0405},{"date":"2023-10-13","close":8001.3193},{"date":"2023-10-16","close":8025.7393},{"date":"2023-10-17","close":8058.2983},{"date":"2023-10-18","close":8033.8784},{"date":"2023-10-19","close":7968.7617},{"date":"2023-10-20","close":7911.7837},{"date":"2023-10-23","close":7716.4307},{"date":"2023-10-24","close":7879.2246},{"date":"2023-10-25","close":7911.7837},{"date":"2023-10-26","close":7814.1069},{"date":"2023-10-27","close":7822.2461},{"date":"2023-10-30","close":7814.1069},{"date":"2023-10-31","close":7781.5483},{"date":"2023-11-01","close":7797.8276},{"date":"2023-11-02","close":7822.2461},{"date":"2023-11-03","close":7879.2246},{"date":"2023-11-06","close":7976.9009},{"date":"2023-11-07","close":7960.6221},{"date":"2023-11-08","close":7960.6221},{"date":"2023-11-09","close":7960.6221},{"date":"2023-11-10","close":7903.6436},{"date":"2023-11-13","close":7952.4824},{"date":"2023-11-14","close":7976.9009},{"date":"2023-11-15","close":8033.8784},{"date":"2023-11-16","close":8042.0181},{"date":"2023-11-17","close":8025.7393},{"date":"2023-11-20","close":8033.8784},{"date":"2023-11-21","close":8050.1587},{"date":"2023-11-22","close":8066.4375},{"date":"2023-11-23","close":8058.2983},{"date":"2023-11-24","close":8066.4375},{"date":"2023-11-27","close":8066.4375},{"date":"2023-11-28","close":8066.4375},{"date":"2023-11-29","close":8058.2983},{"date":"2023-11-30","close":8066.4375},{"date":"2023-12-01","close":8074.5771},{"date":"2023-12-04","close":8082.7168},{"date":"2023-12-05","close":8082.7168},{"date":"2023-12-06","close":8115.2759},{"date":"2023-12-07","close":8123.416},{"date":"2023-12-08","close":8123.416},{"date":"2023-12-11","close":8090.8569},{"date":"2023-12-12","close":8090.8569},{"date":"2023-12-13","close":8074.5771},{"date":"2023-12-14","close":8058.2983},{"date":"2023-12-15","close":8058.2983},{"date":"2023-12-18","close":8017.5996},{"date":"2023-12-19","close":8017.5996},{"date":"2023-12-20","close":8050.1587},{"date":"2023-12-21","close":8058.2983},{"date":"2023-12-22","close":8066.4375},{"date":"2023-12-26","close":8009.459},{"date":"2023-12-27","close":7976.9009},{"date":"2023-12-28","close":7960.6221},{"date":"2024-01-02","close":7919.9233},{"date":"2024-01-03","close":7919.9233},{"date":"2024-01-04","close":7871.0845},{"date":"2024-01-05","close":7887.3643},{"date":"2024-01-08","close":7895.5039},{"date":"2024-01-09","close":7903.6436},{"date":"2024-01-10","close":7895.5039},{"date":"2024-01-11","close":7903.6436},{"date":"2024-01-12","close":7887.3643},{"date":"2024-01-15","close":7879.2246},{"date":"2024-01-16","close":7854.8052},{"date":"2024-01-17","close":7740.8501},{"date":"2024-01-18","close":7732.7104},{"date":"2024-01-19","close":7757.1294},{"date":"2024-01-22","close":7748.9897},{"date":"2024-01-23","close":7789.688},{"date":"2024-01-24","close":7814.1069},{"date":"2024-01-25","close":7846.666},{"date":"2024-01-26","close":7928.063},{"date":"2024-01-29","close":8050.1587},{"date":"2024-01-30","close":8066.4375},{"date":"2024-01-31","close":8074.5771},{"date":"2024-02-01","close":8245.5107},{"date":"2024-02-02","close":8294.3486},{"date":"2024-02-05","close":8269.9307},{"date":"2024-02-06","close":8253.6504},{"date":"2024-02-07","close":8343.1875},{"date":"2024-02-08","close":8416.4443},{"date":"2024-02-13","close":8505.9805},{"date":"2024-02-14","close":8473.4229},{"date":"2024-02-15","close":8497.8408},{"date":"2024-02-16","close":8514.1211},{"date":"2024-02-19","close":8693.1943},{"date":"2024-02-20","close":8546.6797},{"date":"2024-02-21","close":8562.959},{"date":"2024-02-22","close":8546.6797},{"date":"2024-02-23","close":8611.7969},{"date":"2024-02-26","close":8562.959},{"date":"2024-02-27","close":8514.1211},{"date":"2024-02-28","close":8554.8193},{"date":"2024-02-29","close":8701.334},{"date":"2024-03-04","close":8807.1504},{"date":"2024-03-05","close":8815.29},{"date":"2024-03-06","close":8815.29},{"date":"2024-03-07","close":8937.3857},{"date":"2024-03-08","close":8945.5244},{"date":"2024-03-11","close":8831.5684},{"date":"2024-03-12","close":9067.6191},{"date":"2024-03-13","close":9458.3262},{"date":"2024-03-14","close":9726.9346},{"date":"2024-03-15","close":9751.3545},{"date":"2024-03-18","close":9718.7959},{"date":"2024-03-19","close":9539.7227},{"date":"2024-03-20","close":9580.4209},{"date":"2024-03-21","close":9678.0977},{"date":"2024-03-22","close":9735.0742},{"date":"2024-03-25","close":9718.7959},{"date":"2024-03-26","close":9710.6562},{"date":"2024-03-27","close":9360.6494},{"date":"2024-03-28","close":9518.8564},{"date":"2024-03-29","close":9430.9639},{"date":"2024-04-01","close":9220.0195},{"date":"2024-04-02","close":9228.8096},{"date":"2024-04-03","close":9220.0195},{"date":"2024-04-04","close":9237.5986},{"date":"2024-04-05","close":9281.5449},{"date":"2024-04-08","close":9378.2285},{"date":"2024-04-09","close":9387.0176},{"date":"2024-04-11","close":9228.8096},{"date":"2024-04-12","close":9167.2832},{"date":"2024-04-15","close":9140.915},{"date":"2024-04-16","close":9009.0752},{"date":"2024-04-17","close":9053.0225},{"date":"2024-04-18","close":9184.8613},{"date":"2024-04-19","close":9176.0723},{"date":"2024-04-22","close":9325.4912},{"date":"2024-04-23","close":9387.0176},{"date":"2024-04-24","close":9474.9102},{"date":"2024-04-25","close":9527.6465},{"date":"2024-04-26","close":9773.748},{"date":"2024-04-29","close":9844.0635},{"date":"2024-04-30","close":9931.9561},{"date":"2024-05-02","close":9861.6416},{"date":"2024-05-03","close":9879.2207},{"date":"2024-05-07","close":9888.0098},{"date":"2024-05-08","close":9949.5352},{"date":"2024-05-09","close":9923.167},{"date":"2024-05-10","close":9975.9023},{"date":"2024-05-13","close":10037.4287},{"date":"2024-05-14","close":10046.2178},{"date":"2024-05-16","close":10098.9541},{"date":"2024-05-17","close":10081.375},{"date":"2024-05-20","close":10081.375},{"date":"2024-05-21","close":10107.7432},{"date":"2024-05-22","close":10116.5322},{"date":"2024-05-23","close":10028.6396},{"date":"2024-05-24","close":9905.5879},{"date":"2024-05-27","close":9852.8525},{"date":"2024-05-28","close":9861.6416},{"date":"2024-05-29","close":9773.748},{"date":"2024-05-30","close":9738.5908},{"date":"2024-05-31","close":9756.1689},{"date":"2024-06-03","close":9773.748},{"date":"2024-06-04","close":9685.8555},{"date":"2024-06-05","close":9694.6445},{"date":"2024-06-07","close":9729.8018},{"date":"2024-06-10","close":9703.4336},{"date":"2024-06-11","close":9624.3291},{"date":"2024-06-12","close":9589.1719},{"date":"2024-06-13","close":9685.8555},{"date":"2024-06-14","close":9817.6943},{"date":"2024-06-17","close":9703.4336},{"date":"2024-06-18","close":9826.4834},{"date":"2024-06-19","close":9844.0635},{"date":"2024-06-20","close":9870.4316},{"date":"2024-06-21","close":9879.2207},{"date":"2024-06-24","close":9870.4316},{"date":"2024-06-25","close":9931.9561},{"date":"2024-06-26","close":9896.7988},{"date":"2024-06-27","close":9879.2207},{"date":"2024-06-28","close":9993.4814},{"date":"2024-07-01","close":9949.5352},{"date":"2024-07-02","close":9975.9023},{"date":"2024-07-03","close":10116.5322},{"date":"2024-07-04","close":10239.583},{"date":"2024-07-05","close":10213.2158},{"date":"2024-07-08","close":10204.4258},{"date":"2024-07-09","close":10142.9004},{"date":"2024-07-10","close":10072.5859},{"date":"2024-07-11","close":10327.4775},{"date":"2024-07-12","close":10239.583},{"date":"2024-07-15","close":10248.3721},{"date":"2024-07-16","close":10345.0557},{"date":"2024-07-17","close":10336.2666},{"date":"2024-07-18","close":10336.2666},{"date":"2024-07-19","close":10301.1084},{"date":"2024-07-22","close":10274.7402},{"date":"2024-07-23","close":10345.0557},{"date":"2024-07-24","close":10327.4775},{"date":"2024-07-25","close":10222.0049},{"date":"2024-07-26","close":10362.6338},{"date":"2024-07-29","close":10450.5273},{"date":"2024-07-30","close":10415.3701},{"date":"2024-07-31","close":10512.0527},{"date":"2024-08-01","close":10547.21},{"date":"2024-08-02","close":10292.3193},{"date":"2024-08-05","close":9905.5879},{"date":"2024-08-06","close":10160.4795},{"date":"2024-08-07","close":10239.583},{"date":"2024-08-08","close":10327.4775},{"date":"2024-08-09","close":10345.0557},{"date":"2024-08-12","close":10353.8447},{"date":"2024-08-13","close":10336.2666},{"date":"2024-08-14","close":10380.2129},{"date":"2024-08-16","close":10406.5811},{"date":"2024-08-19","close":10424.1592},{"date":"2024-08-20","close":10512.0527},{"date":"2024-08-21","close":10520.8428},{"date":"2024-08-22","close":10485.6855},{"date":"2024-08-23","close":10529.6318},{"date":"2024-08-26","close":10564.7891},{"date":"2024-08-27","close":10538.4209},{"date":"2024-08-28","close":10485.6855},{"date":"2024-08-29","close":10512.0527},{"date":"2024-08-30","close":10547.21},{"date":"2024-09-02","close":10529.6318},{"date":"2024-09-03","close":10538.4209},{"date":"2024-09-04","close":10538.4209},{"date":"2024-09-05","close":10476.8945},{"date":"2024-09-06","close":10432.9482},{"date":"2024-09-09","close":10353.8447},{"date":"2024-09-10","close":10432.9482},{"date":"2024-09-11","close":10327.4775},{"date":"2024-09-12","close":10371.4238},{"date":"2024-09-13","close":10512.0527},{"date":"2024-09-19","close":10503.2637},{"date":"2024-09-20","close":10512.0527},{"date":"2024-09-23","close":10450.5273},{"date":"2024-09-24","close":10468.1055},{"date":"2024-09-25","close":10406.5811},{"date":"2024-09-26","close":10441.7383},{"date":"2024-09-27","close":10450.5273},{"date":"2024-09-30","close":10380.2129},{"date":"2024-10-02","close":10406.5811},{"date":"2024-10-04","close":10459.3164},{"date":"2024-10-07","close":10485.6855},{"date":"2024-10-08","close":10485.6855},{"date":"2024-10-10","close":10468.1055},{"date":"2024-10-11","close":10485.6855},{"date":"2024-10-14","close":10529.6318},{"date":"2024-10-15","close":10538.4209},{"date":"2024-10-16","close":10564.7891},{"date":"2024-10-17","close":10573.5781},{"date":"2024-10-18","close":10582.3672},{"date":"2024-10-21","close":10591.1562},{"date":"2024-10-22","close":10599.9463},{"date":"2024-10-23","close":10599.9463},{"date":"2024-10-24","close":10591.1562},{"date":"2024-10-25","close":10582.3672},{"date":"2024-10-28","close":10573.5781},{"date":"2024-10-29","close":10573.5781},{"date":"2024-10-30","close":10556.0},{"date":"2024-10-31","close":10564.7891},{"date":"2024-11-01","close":10556.0},{"date":"2024-11-04","close":10547.21},{"date":"2024-11-05","close":10547.21},{"date":"2024-11-06","close":10556.0},{"date":"2024-11-07","close":10529.6318},{"date":"2024-11-08","close":10424.1592},{"date":"2024-11-11","close":10459.3164},{"date":"2024-11-12","close":10380.2129},{"date":"2024-11-13","close":10327.4775},{"date":"2024-11-14","close":10309.8975},{"date":"2024-11-15","close":10406.5811},{"date":"2024-11-18","close":10476.8945},{"date":"2024-11-19","close":10450.5273},{"date":"2024-11-20","close":10547.21},{"date":"2024-11-21","close":10547.21},{"date":"2024-11-22","close":10547.21},{"date":"2024-11-25","close":10538.4209},{"date":"2024-11-26","close":10573.5781},{"date":"2024-11-27","close":10643.8936},{"date":"2024-11-28","close":10661.4717},{"date":"2024-11-29","close":10617.5244},{"date":"2024-12-02","close":10635.1035},{"date":"2024-12-03","close":10977.8887},{"date":"2024-12-04","close":10766.9434},{"date":"2024-12-05","close":10661.4717},{"date":"2024-12-06","close":10740.5752},{"date":"2024-12-09","close":10459.3164},{"date":"2024-12-10","close":10635.1035},{"date":"2024-12-11","close":10837.2588},{"date":"2024-12-12","close":10854.8369},{"date":"2024-12-13","close":10793.3115},{"date":"2024-12-16","close":10635.1035},{"date":"2024-12-17","close":10635.1035},{"date":"2024-12-18","close":10722.9971},{"date":"2024-12-19","close":10705.418},{"date":"2024-12-20","close":10705.418},{"date":"2024-12-23","close":10881.2051},{"date":"2024-12-24","close":10933.9404},{"date":"2024-12-26","close":10837.2588},{"date":"2024-12-27","close":10766.9434},{"date":"2024-12-30","close":10687.8398},{"date":"2025-01-02","close":10810.8906},{"date":"2025-01-03","close":10740.5752},{"date":"2025-01-06","close":10705.418},{"date":"2025-01-07","close":10731.7861},{"date":"2025-01-08","close":10722.9971},{"date":"2025-01-09","close":10696.6289},{"date":"2025-01-10","close":10696.6289},{"date":"2025-01-13","close":10705.418},{"date":"2025-01-14","close":10758.1543},{"date":"2025-01-15","close":10784.5225},{"date":"2025-01-16","close":10802.1016},{"date":"2025-01-17","close":10828.4697},{"date":"2025-01-20","close":10951.5195},{"date":"2025-01-21","close":11004.2559},{"date":"2025-01-22","close":11074.5703},{"date":"2025-01-23","close":11188.832},{"date":"2025-01-24","close":11250.3574},{"date":"2025-01-31","close":11267.9355},{"date":"2025-02-03","close":11206.4111},{"date":"2025-02-04","close":11215.2002},{"date":"2025-02-05","close":11206.4111},{"date":"2025-02-06","close":11127.3076},{"date":"2025-02-07","close":11294.3047},{"date":"2025-02-10","close":11320.6729},{"date":"2025-02-11","close":11373.4082},{"date":"2025-02-12","close":11443.7236},{"date":"2025-02-13","close":11426.1436},{"date":"2025-02-14","close":11461.3018},{"date":"2025-02-17","close":11663.457},{"date":"2025-02-18","close":11654.667},{"date":"2025-02-19","close":11751.3496},{"date":"2025-02-20","close":11777.7188},{"date":"2025-02-21","close":11698.6143},{"date":"2025-02-24","close":11645.8779},{"date":"2025-02-25","close":11689.8242},{"date":"2025-02-26","close":11698.6143},{"date":"2025-02-27","close":11619.5098},{"date":"2025-02-28","close":11470.0918},{"date":"2025-03-04","close":11399.7764},{"date":"2025-03-05","close":11461.3018},{"date":"2025-03-06","close":11645.8779},{"date":"2025-03-07","close":11681.0352},{"date":"2025-03-10","close":11663.457},{"date":"2025-03-11","close":11549.1953},{"date":"2025-03-12","close":11461.3018},{"date":"2025-03-13","close":11487.6699},{"date":"2025-03-14","close":11426.1436},{"date":"2025-03-17","close":11505.248},{"date":"2025-03-18","close":11593.1416},{"date":"2025-03-19","close":11654.667},{"date":"2025-03-20","close":11689.8242},{"date":"2025-03-21","close":11681.0352},{"date":"2025-03-24","close":11716.1924},{"date":"2025-03-25","close":11751.3496},{"date":"2025-03-26","close":11742.5605},{"date":"2025-03-27","close":11707.4033},{"date":"2025-03-28","close":12097.0166},{"date":"2025-03-31","close":11859.4473},{"date":"2025-04-01","close":11963.9785},{"date":"2025-04-02","close":11935.4697},{"date":"2025-04-03","close":11878.4531},{"date":"2025-04-04","close":11802.4307},{"date":"2025-04-07","close":11422.3203},{"date":"2025-04-08","close":11479.3369},{"date":"2025-04-09","close":11279.7793},{"date":"2025-04-10","close":11678.8955},{"date":"2025-04-11","close":11640.8838},{"date":"2025-04-14","close":11935.4697},{"date":"2025-04-15","close":12040.0},{"date":"2025-04-16","close":12040.0},{"date":"2025-04-17","close":12040.0},{"date":"2025-04-18","close":12230.0557},{"date":"2025-04-21","close":12344.0889},{"date":"2025-04-22","close":12477.127},{"date":"2025-04-23","close":12505.6357},{"date":"2025-04-24","close":12543.6465},{"date":"2025-04-25","close":12610.166},{"date":"2025-04-28","close":12610.166},{"date":"2025-04-29","close":12838.2324},{"date":"2025-04-30","close":13189.834},{"date":"2025-05-02","close":13208.8398},{"date":"2025-05-07","close":13408.3984},{"date":"2025-05-08","close":13379.8896},{"date":"2025-05-09","close":13408.3984},{"date":"2025-05-12","close":13626.9619},{"date":"2025-05-13","close":13769.5029},{"date":"2025-05-14","close":14064.0889},{"date":"2025-05-15","close":13636.4639},{"date":"2025-05-16","close":13750.4971},{"date":"2025-05-19","close":13389.3926},{"date":"2025-05-20","close":13579.4473},{"date":"2025-05-21","close":13874.0332},{"date":"2025-05-22","close":13712.4863},{"date":"2025-05-23","close":13836.0225},{"date":"2025-05-26","close":13836.0225},{"date":"2025-05-27","close":13836.0225},{"date":"2025-05-28","close":13893.0391},{"date":"2025-05-29","close":14577.2373},{"date":"2025-05-30","close":14577.2373},{"date":"2025-06-02","close":14615.249},{"date":"2025-06-04","close":15261.4365},{"date":"2025-06-05","close":15147.4033},{"date":"2025-06-09","close":15394.4756},{"date":"2025-06-10","close":15327.9561},{"date":"2025-06-11","close":15299.4473},{"date":"2025-06-12","close":15223.4258},{"date":"2025-06-13","close":15099.8896},{"date":"2025-06-16","close":15565.5254},{"date":"2025-06-17","close":15622.542},{"date":"2025-06-18","close":16325.7461},{"date":"2025-06-19","close":16249.7236},{"date":"2025-06-20","close":16534.8066},{"date":"2025-06-23","close":16800.8848},{"date":"2025-06-24","close":17960.2207},{"date":"2025-06-25","close":18017.2383},{"date":"2025-06-26","close":17361.5469},{"date":"2025-06-27","close":16924.4199},{"date":"2025-06-30","close":16905.4141},{"date":"2025-07-01","close":17104.9727},{"date":"2025-07-02","close":17009.9453},{"date":"2025-07-03","close":17161.9883},{"date":"2025-07-04","close":16791.3809},{"date":"2025-07-07","close":17047.9551},{"date":"2025-07-08","close":17580.1113},{"date":"2025-07-09","close":18131.2715},{"date":"2025-07-10","close":18340.332},{"date":"2025-07-11","close":18767.9551},{"date":"2025-07-14","close":19148.0664},{"date":"2025-07-15","close":19053.0391},{"date":"2025-07-16","close":17969.7246},{"date":"2025-07-17","close":17789.1719},{"date":"2025-07-18","close":17190.498},{"date":"2025-07-21","close":16895.9121},{"date":"2025-07-22","close":16743.8672},{"date":"2025-07-23","close":16477.791},{"date":"2025-07-24","close":16164.1992},{"date":"2025-07-25","close":16211.7129},{"date":"2025-07-28","close":15679.5586},{"date":"2025-07-29","close":16154.6963},{"date":"2025-07-30","close":16059.6689},{"date":"2025-07-31","close":16069.1719},{"date":"2025-08-01","close":15299.4473},{"date":"2025-08-04","close":15926.6299},{"date":"2025-08-05","close":16382.7627},{"date":"2025-08-06","close":16439.7793},{"date":"2025-08-07","close":16392.2656},{"date":"2025-08-08","close":16183.2051},{"date":"2025-08-11","close":15926.6299},{"date":"2025-08-12","close":16031.1602},{"date":"2025-08-13","close":16154.6963},{"date":"2025-08-14","close":16164.1992},{"date":"2025-08-18","close":15945.6357},{"date":"2025-08-19","close":15907.625},{"date":"2025-08-20","close":15850.6084},{"date":"2025-08-21","close":15936.1328},{"date":"2025-08-22","close":15983.6465},{"date":"2025-08-25","close":16164.1992},{"date":"2025-08-26","close":15993.1494},{"date":"2025-08-27","close":15955.1387},{"date":"2025-08-28","close":16287.7354},{"date":"2025-08-29","close":16211.7129},{"date":"2025-09-01","close":16116.6855},{"date":"2025-09-02","close":16249.7236},{"date":"2025-09-03","close":16278.2324},{"date":"2025-09-04","close":16316.2432},{"date":"2025-09-05","close":16259.2266},{"date":"2025-09-08","close":16363.7568},{"date":"2025-09-09","close":16810.3867},{"date":"2025-09-10","close":17142.9844},{"date":"2025-09-11","close":17266.5195},{"date":"2025-09-12","close":17333.0391},{"date":"2025-09-15","close":17741.6582},{"date":"2025-09-16","close":17760.6641},{"date":"2025-09-17","close":17409.0605},{"date":"2025-09-18","close":17418.5645},{"date":"2025-09-19","close":18370.0},{"date":"2025-09-22","close":17437.5684},{"date":"2025-09-23","close":17323.5371},{"date":"2025-09-24","close":17095.4707},{"date":"2025-09-25","close":17114.4746},{"date":"2025-09-26","close":16848.3984},{"date":"2025-09-29","close":17019.4473},{"date":"2025-09-30","close":17038.4531},{"date":"2025-10-01","close":17000.4414},{"date":"2025-10-02","close":17047.9551},{"date":"2025-10-10","close":16905.4141},{"date":"2025-10-13","close":16686.8516},{"date":"2025-10-14","close":16686.8516},{"date":"2025-10-15","close":16914.918},{"date":"2025-10-16","close":17180.9941},{"date":"2025-10-17","close":17085.9668},{"date":"2025-10-20","close":17960.2207},{"date":"2025-10-21","close":17817.6797},{"date":"2025-10-22","close":17770.166},{"date":"2025-10-23","close":17504.0879},{"date":"2025-10-24","close":17618.1211},{"date":"2025-10-27","close":17561.1055},{"date":"2025-10-28","close":17447.0723},{"date":"2025-10-29","close":17152.4863},{"date":"2025-10-30","close":17152.4863},{"date":"2025-10-31","close":17409.0605},{"date":"2025-11-03","close":17542.0996},{"date":"2025-11-04","close":17200.0},{"date":"2025-11-05","close":17028.9512},{"date":"2025-11-06","close":17447.0723},{"date":"2025-11-07","close":17152.4863},{"date":"2025-11-10","close":18121.7676},{"date":"2025-11-11","close":17922.2109},{"date":"2025-11-12","close":18549.3926},{"date":"2025-11-13","close":18520.8848},{"date":"2025-11-14","close":18055.248},{"date":"2025-11-17","close":18083.7578},{"date":"2025-11-18","close":17656.1328},{"date":"2025-11-19","close":17779.668},{"date":"2025-11-20","close":18026.7402},{"date":"2025-11-21","close":17865.1934},{"date":"2025-11-24","close":17827.1816},{"date":"2025-11-25","close":17694.1445},{"date":"2025-11-26","close":18017.2383},{"date":"2025-11-27","close":18026.7402},{"date":"2025-11-28","close":18026.7402},{"date":"2025-12-01","close":18026.7402},{"date":"2025-12-02","close":18482.873},{"date":"2025-12-03","close":18596.9062},{"date":"2025-12-04","close":18606.4082},{"date":"2025-12-05","close":18701.4375},{"date":"2025-12-08","close":18577.9004},{"date":"2025-12-09","close":18577.9004},{"date":"2025-12-10","close":18492.375},{"date":"2025-12-11","close":18463.8672},{"date":"2025-12-12","close":18634.918},{"date":"2025-12-15","close":18492.375},{"date":"2025-12-16","close":18387.8457},{"date":"2025-12-17","close":18330.8281},{"date":"2025-12-18","close":18216.7949},{"date":"2025-12-19","close":18435.3594},{"date":"2025-12-22","close":18444.8613},{"date":"2025-12-23","close":18530.3867},{"date":"2025-12-24","close":18701.4375},{"date":"2025-12-26","close":18691.9336},{"date":"2025-12-29","close":18720.4414},{"date":"2025-12-30","close":18596.9062},{"date":"2026-01-02","close":18530.3867},{"date":"2026-01-05","close":18577.9004},{"date":"2026-01-06","close":18939.0059},{"date":"2026-01-07","close":18682.4316},{"date":"2026-01-08","close":18435.3594},{"date":"2026-01-09","close":18558.8945},{"date":"2026-01-12","close":18492.375},{"date":"2026-01-13","close":18615.9121},{"date":"2026-01-14","close":18691.9336},{"date":"2026-01-15","close":18872.4863},{"date":"2026-01-16","close":19053.0391},{"date":"2026-01-19","close":19195.5801},{"date":"2026-01-20","close":19623.2051},{"date":"2026-01-21","close":19338.1211},{"date":"2026-01-22","close":19575.6914},{"date":"2026-01-23","close":20383.4258},{"date":"2026-01-26","close":20335.9121},{"date":"2026-01-27","close":20763.5371},{"date":"2026-01-28","close":21143.6465},{"date":"2026-01-29","close":21523.7578},{"date":"2026-01-30","close":21761.3262},{"date":"2026-02-02","close":20620.9941},{"date":"2026-02-03","close":21428.7305},{"date":"2026-02-04","close":21761.3262},{"date":"2026-02-05","close":21428.7305},{"date":"2026-02-06","close":21191.1602},{"date":"2026-02-09","close":21571.2715},{"date":"2026-02-10","close":22474.0332},{"date":"2026-02-11","close":23234.2539},{"date":"2026-02-12","close":23851.9336},{"date":"2026-02-13","close":25087.293},{"date":"2026-02-19","close":27510.498},{"date":"2026-02-20","close":27558.0117},{"date":"2026-02-23","close":26227.625},{"date":"2026-02-24","close":24992.2656},{"date":"2026-02-25","close":24849.7246},{"date":"2026-02-26","close":25039.7793},{"date":"2026-02-27","close":24327.0723},{"date":"2026-03-03","close":23471.8242},{"date":"2026-03-04","close":20953.5918},{"date":"2026-03-05","close":23234.2539},{"date":"2026-03-06","close":23709.3926},{"date":"2026-03-09","close":22664.0879},{"date":"2026-03-10","close":23281.7676},{"date":"2026-03-11","close":24612.1543},{"date":"2026-03-12","close":24897.2383},{"date":"2026-03-13","close":24659.668},{"date":"2026-03-16","close":24849.7246},{"date":"2026-03-17","close":25182.3203},{"date":"2026-03-18","close":25562.4316},{"date":"2026-03-19","close":25229.834},{"date":"2026-03-20","close":25990.0547},{"date":"2026-03-23","close":25087.293},{"date":"2026-03-24","close":25277.3477},{"date":"2026-03-25","close":25847.5137},{"date":"2026-03-26","close":25609.9453},{"date":"2026-03-27","close":25800.0},{"date":"2026-03-30","close":25000.0},{"date":"2026-03-31","close":24200.0},{"date":"2026-04-01","close":24950.0},{"date":"2026-04-02","close":23900.0},{"date":"2026-04-03","close":24000.0},{"date":"2026-04-06","close":24000.0},{"date":"2026-04-07","close":24050.0},{"date":"2026-04-08","close":25400.0},{"date":"2026-04-09","close":25200.0},{"date":"2026-04-10","close":25300.0},{"date":"2026-04-13","close":25100.0},{"date":"2026-04-14","close":26600.0},{"date":"2026-04-15","close":27000.0},{"date":"2026-04-16","close":27200.0},{"date":"2026-04-17","close":27250.0},{"date":"2026-04-20","close":27200.0},{"date":"2026-04-21","close":27550.0},{"date":"2026-04-22","close":27600.0},{"date":"2026-04-23","close":27550.0},{"date":"2026-04-24","close":27800.0},{"date":"2026-04-27","close":28100.0},{"date":"2026-04-28","close":28050.0},{"date":"2026-04-29","close":27800.0},{"date":"2026-04-30","close":27200.0},{"date":"2026-05-04","close":28200.0},{"date":"2026-05-06","close":29200.0},{"date":"2026-05-07","close":28400.0},{"date":"2026-05-08","close":28250.0},{"date":"2026-05-11","close":27650.0},{"date":"2026-05-12","close":27100.0},{"date":"2026-05-13","close":26900.0},{"date":"2026-05-14","close":26900.0},{"date":"2026-05-15","close":26150.0},{"date":"2026-05-18","close":25600.0},{"date":"2026-05-19","close":25150.0},{"date":"2026-05-20","close":24800.0},{"date":"2026-05-21","close":25650.0},{"date":"2026-05-22","close":25900.0},{"date":"2026-05-26","close":25400.0},{"date":"2026-05-27","close":25200.0},{"date":"2026-05-28","close":24900.0},{"date":"2026-05-29","close":24600.0},{"date":"2026-06-01","close":24750.0},{"date":"2026-06-02","close":24800.0},{"date":"2026-06-04","close":25400.0},{"date":"2026-06-05","close":24850.0},{"date":"2026-06-08","close":23500.0},{"date":"2026-06-09","close":24150.0},{"date":"2026-06-10","close":24050.0},{"date":"2026-06-11","close":24350.0},{"date":"2026-06-12","close":24700.0},{"date":"2026-06-15","close":25150.0},{"date":"2026-06-16","close":25300.0},{"date":"2026-06-17","close":25100.0},{"date":"2026-06-18","close":24750.0},{"date":"2026-06-19","close":24450.0},{"date":"2026-06-22","close":23850.0},{"date":"2026-06-23","close":23200.0},{"date":"2026-06-24","close":23150.0},{"date":"2026-06-25","close":23450.0},{"date":"2026-06-26","close":23450.0},{"date":"2026-06-29","close":23900.0},{"date":"2026-06-30","close":23950.0},{"date":"2026-07-01","close":24600.0},{"date":"2026-07-02","close":24000.0},{"date":"2026-07-03","close":25350.0},{"date":"2026-07-06","close":25900.0},{"date":"2026-07-07","close":25150.0},{"date":"2026-07-08","close":24500.0},{"date":"2026-07-09","close":24000.0},{"date":"2026-07-10","close":25000.0},{"date":"2026-07-13","close":24600.0},{"date":"2026-07-14","close":24500.0},{"date":"2026-07-15","close":25150.0},{"date":"2026-07-16","close":24900.0},{"date":"2026-07-20","close":24250.0},{"date":"2026-07-21","close":24200.0},{"date":"2026-07-22","close":24000.0},{"date":"2026-07-23","close":24750.0},{"date":"2026-07-24","close":24350.0},{"date":"2026-07-27","close":25200.0},{"date":"2026-07-28","close":24200.0},{"date":"2026-07-29","close":23700.0},{"date":"2026-07-30","close":24300.0},{"date":"2026-07-31","close":25250.0},{"date":"2026-08-03","close":24700.0},{"date":"2026-08-04","close":25050.0},{"date":"2026-08-05","close":25300.0},{"date":"2026-08-06","close":25000.0},{"date":"2026-08-07","close":24900.0},{"date":"2026-08-10","close":24750.0},{"date":"2026-08-11","close":24850.0},{"date":"2026-08-12","close":24850.0},{"date":"2026-08-13","close":24800.0},{"date":"2026-08-14","close":24900.0},{"date":"2026-08-18","close":24500.0},{"date":"2026-08-19","close":23950.0},{"date":"2026-08-20","close":24350.0},{"date":"2026-08-21","close":23950.0},{"date":"2026-08-24","close":23300.0},{"date":"2026-08-25","close":23400.0},{"date":"2026-08-26","close":23400.0},{"date":"2026-08-27","close":23150.0},{"date":"2026-08-28","close":23250.0},{"date":"2026-08-31","close":23400.0},{"date":"2026-09-01","close":23600.0},{"date":"2026-09-02","close":23200.0},{"date":"2026-09-03","close":23200.0},{"date":"2026-09-04","close":23200.0},{"date":"2026-09-07","close":23400.0},{"date":"2026-09-08","close":23500.0},{"date":"2026-09-09","close":23200.0},{"date":"2026-09-10","close":23300.0},{"date":"2026-09-11","close":23250.0},{"date":"2026-09-14","close":23050.0},{"date":"2026-09-15","close":22950.0},{"date":"2026-09-16","close":22750.0},{"date":"2026-09-17","close":22750.0},{"date":"2026-09-18","close":22550.0},{"date":"2026-09-21","close":23050.0},{"date":"2026-09-22","close":23050.0},{"date":"2026-09-23","close":23050.0},{"date":"2026-09-28","close":22900.0},{"date":"2026-09-29","close":22700.0},{"date":"2026-09-30","close":22400.0},{"date":"2026-10-01","close":22400.0},{"date":"2026-10-02","close":22500.0},{"date":"2026-10-06","close":22450.0},{"date":"2026-10-07","close":22200.0},{"date":"2026-10-08","close":21350.0},{"date":"2026-10-12","close":20900.0},{"date":"2026-10-13","close":21000.0},{"date":"2026-10-14","close":21450.0},{"date":"2026-10-15","close":20800.0},{"date":"2026-10-16","close":21400.0},{"date":"2026-10-19","close":21800.0},{"date":"2026-10-20","close":21250.0},{"date":"2026-10-21","close":21300.0},{"date":"2026-10-22","close":21100.0},{"date":"2026-10-23","close":20700.0}],"chart_data":[{"date":"2024-10-23","open":10582,"high":10600,"low":10556,"close":10600,"volume":30897,"rsi_14":93.1,"sma_20":11944.5,"sma_60":11880.83,"sma_120":11599.17},{"date":"2024-10-24","open":10582,"high":10609,"low":10556,"close":10591,"volume":31171,"rsi_14":88.89,"sma_20":11952.5,"sma_60":11885.5,"sma_120":11609.75},{"date":"2024-10-25","open":10591,"high":10618,"low":10547,"close":10582,"volume":34372,"rsi_14":81.82,"sma_20":11959.0,"sma_60":11890.33,"sma_120":11619.75},{"date":"2024-10-28","open":10582,"high":10591,"low":10538,"close":10574,"volume":32998,"rsi_14":75.0,"sma_20":11968.5,"sma_60":11897.0,"sma_120":11627.33},{"date":"2024-10-29","open":10600,"high":10609,"low":10556,"close":10574,"volume":20778,"rsi_14":75.0,"sma_20":11976.0,"sma_60":11901.0,"sma_120":11634.25},{"date":"2024-10-30","open":10574,"high":10626,"low":10521,"close":10556,"volume":34790,"rsi_14":75.0,"sma_20":11982.0,"sma_60":11903.0,"sma_120":11640.17},{"date":"2024-10-31","open":10556,"high":10582,"low":10521,"close":10565,"volume":24335,"rsi_14":73.68,"sma_20":11992.5,"sma_60":11905.83,"sma_120":11646.83},{"date":"2024-11-01","open":10547,"high":10565,"low":10503,"close":10556,"volume":16408,"rsi_14":60.0,"sma_20":12001.0,"sma_60":11906.67,"sma_120":11653.25},{"date":"2024-11-04","open":10591,"high":10591,"low":10503,"close":10547,"volume":39402,"rsi_14":53.33,"sma_20":12006.0,"sma_60":11906.67,"sma_120":11659.5},{"date":"2024-11-05","open":10556,"high":10556,"low":10512,"close":10547,"volume":19655,"rsi_14":41.67,"sma_20":12009.5,"sma_60":11911.5,"sma_120":11665.17},{"date":"2024-11-06","open":10547,"high":10574,"low":10521,"close":10556,"volume":28786,"rsi_14":41.67,"sma_20":12013.5,"sma_60":11923.83,"sma_120":11671.17},{"date":"2024-11-07","open":10556,"high":10582,"low":10512,"close":10530,"volume":61173,"rsi_14":28.57,"sma_20":12017.0,"sma_60":11930.83,"sma_120":11676.42},{"date":"2024-11-08","open":10538,"high":10538,"low":10398,"close":10424,"volume":98966,"rsi_14":12.0,"sma_20":12013.5,"sma_60":11934.33,"sma_120":11680.08},{"date":"2024-11-11","open":10415,"high":10503,"low":10389,"close":10459,"volume":62199,"rsi_14":21.43,"sma_20":12009.5,"sma_60":11936.83,"sma_120":11684.0},{"date":"2024-11-12","open":10459,"high":10503,"low":10310,"close":10380,"volume":71402,"rsi_14":16.22,"sma_20":12000.5,"sma_60":11937.5,"sma_120":11686.67},{"date":"2024-11-13","open":10380,"high":10442,"low":10310,"close":10327,"volume":64314,"rsi_14":14.29,"sma_20":11987.0,"sma_60":11937.0,"sma_120":11689.0},{"date":"2024-11-14","open":10327,"high":10363,"low":10257,"close":10310,"volume":46286,"rsi_14":13.95,"sma_20":11972.0,"sma_60":11936.5,"sma_120":11691.17},{"date":"2024-11-15","open":10371,"high":10407,"low":10257,"close":10407,"volume":56361,"rsi_14":32.08,"sma_20":11962.0,"sma_60":11937.0,"sma_120":11694.0},{"date":"2024-11-18","open":10424,"high":10538,"low":10371,"close":10477,"volume":35975,"rsi_14":40.98,"sma_20":11955.5,"sma_60":11938.33,"sma_120":11697.42},{"date":"2024-11-19","open":10530,"high":10530,"low":10424,"close":10451,"volume":24821,"rsi_14":40.32,"sma_20":11947.0,"sma_60":11938.83,"sma_120":11701.42},{"date":"2024-11-20","open":10451,"high":10591,"low":10442,"close":10547,"volume":31556,"rsi_14":48.61,"sma_20":11944.0,"sma_60":11939.5,"sma_120":11707.5},{"date":"2024-11-21","open":10574,"high":10582,"low":10512,"close":10547,"volume":35233,"rsi_14":49.3,"sma_20":11941.5,"sma_60":11940.0,"sma_120":11714.08},{"date":"2024-11-22","open":10556,"high":10600,"low":10530,"close":10547,"volume":27540,"rsi_14":50.0,"sma_20":11939.5,"sma_60":11941.17,"sma_120":11720.58},{"date":"2024-11-25","open":10582,"high":10582,"low":10477,"close":10538,"volume":37417,"rsi_14":49.3,"sma_20":11937.5,"sma_60":11941.33,"sma_120":11727.83},{"date":"2024-11-26","open":10556,"high":10582,"low":10512,"close":10574,"volume":29309,"rsi_14":51.35,"sma_20":11937.5,"sma_60":11941.5,"sma_120":11735.75},{"date":"2024-11-27","open":10574,"high":10670,"low":10565,"close":10644,"volume":83287,"rsi_14":58.23,"sma_20":11942.5,"sma_60":11943.5,"sma_120":11744.17},{"date":"2024-11-28","open":10626,"high":10679,"low":10591,"close":10661,"volume":38213,"rsi_14":69.57,"sma_20":11948.0,"sma_60":11946.83,"sma_120":11752.58},{"date":"2024-11-29","open":10661,"high":10679,"low":10591,"close":10618,"volume":47118,"rsi_14":62.86,"sma_20":11951.5,"sma_60":11948.83,"sma_120":11761.42},{"date":"2024-12-02","open":10618,"high":10661,"low":10582,"close":10635,"volume":52655,"rsi_14":73.02,"sma_20":11956.5,"sma_60":11950.5,"sma_120":11770.33},{"date":"2024-12-03","open":10626,"high":10978,"low":10626,"close":10978,"volume":165269,"rsi_14":88.54,"sma_20":11981.0,"sma_60":11959.0,"sma_120":11782.17},{"date":"2024-12-04","open":10899,"high":10934,"low":10574,"close":10767,"volume":210590,"rsi_14":72.03,"sma_20":11993.0,"sma_60":11963.33,"sma_120":11792.25},{"date":"2024-12-05","open":10767,"high":10767,"low":10547,"close":10661,"volume":129660,"rsi_14":62.18,"sma_20":12000.5,"sma_60":11965.67,"sma_120":11802.08},{"date":"2024-12-06","open":10618,"high":10811,"low":10618,"close":10741,"volume":73183,"rsi_14":62.5,"sma_20":12018.5,"sma_60":11970.67,"sma_120":11813.0},{"date":"2024-12-09","open":10626,"high":10679,"low":10459,"close":10459,"volume":132418,"rsi_14":50.34,"sma_20":12018.5,"sma_60":11971.17,"sma_120":11820.33},{"date":"2024-12-10","open":10407,"high":10714,"low":10407,"close":10635,"volume":85236,"rsi_14":53.16,"sma_20":12033.0,"sma_60":11976.5,"sma_120":11828.08},{"date":"2024-12-11","open":10679,"high":10916,"low":10591,"close":10837,"volume":99447,"rsi_14":59.12,"sma_20":12062.0,"sma_60":11984.17,"sma_120":11838.83},{"date":"2024-12-12","open":10837,"high":10916,"low":10741,"close":10855,"volume":54298,"rsi_14":59.56,"sma_20":12093.0,"sma_60":11994.17,"sma_120":11848.58},{"date":"2024-12-13","open":10881,"high":10881,"low":10785,"close":10793,"volume":40801,"rsi_14":57.67,"sma_20":12115.0,"sma_60":12002.17,"sma_120":11857.58},{"date":"2024-12-16","open":10793,"high":10846,"low":10591,"close":10635,"volume":75945,"rsi_14":51.72,"sma_20":12124.0,"sma_60":12004.5,"sma_120":11864.83},{"date":"2024-12-17","open":10635,"high":10688,"low":10600,"close":10635,"volume":37777,"rsi_14":49.74,"sma_20":12134.5,"sma_60":12007.0,"sma_120":11872.0},{"date":"2024-12-18","open":10661,"high":10767,"low":10635,"close":10723,"volume":34475,"rsi_14":51.72,"sma_20":12144.5,"sma_60":12011.0,"sma_120":11880.08},{"date":"2024-12-19","open":10644,"high":10749,"low":10635,"close":10705,"volume":25588,"rsi_14":52.5,"sma_20":12153.5,"sma_60":12015.83,"sma_120":11887.42},{"date":"2024-12-20","open":10741,"high":10741,"low":10661,"close":10705,"volume":35004,"rsi_14":52.02,"sma_20":12162.5,"sma_60":12020.33,"sma_120":11895.08},{"date":"2024-12-23","open":10767,"high":10890,"low":10644,"close":10881,"volume":54463,"rsi_14":46.93,"sma_20":12182.0,"sma_60":12029.33,"sma_120":11904.58},{"date":"2024-12-24","open":10881,"high":10943,"low":10872,"close":10934,"volume":60019,"rsi_14":55.9,"sma_20":12202.5,"sma_60":12038.67,"sma_120":11913.5},{"date":"2024-12-26","open":10934,"high":10978,"low":10776,"close":10837,"volume":89456,"rsi_14":56.25,"sma_20":12213.5,"sma_60":12046.0,"sma_120":11921.92},{"date":"2024-12-27","open":10758,"high":10793,"low":10688,"close":10767,"volume":51654,"rsi_14":50.94,"sma_20":12219.5,"sma_60":12053.33,"sma_120":11929.42},{"date":"2024-12-30","open":10758,"high":10802,"low":10459,"close":10688,"volume":39109,"rsi_14":59.56,"sma_20":12223.5,"sma_60":12058.67,"sma_120":11934.83},{"date":"2025-01-02","open":10688,"high":10864,"low":10635,"close":10811,"volume":68623,"rsi_14":57.69,"sma_20":12233.5,"sma_60":12065.33,"sma_120":11940.25},{"date":"2025-01-03","open":10811,"high":10811,"low":10688,"close":10741,"volume":47309,"rsi_14":45.22,"sma_20":12220.0,"sma_60":12070.17,"sma_120":11945.25},{"date":"2025-01-06","open":10741,"high":10785,"low":10618,"close":10705,"volume":53306,"rsi_14":42.74,"sma_20":12216.5,"sma_60":12074.33,"sma_120":11950.0},{"date":"2025-01-07","open":10723,"high":10776,"low":10688,"close":10732,"volume":24859,"rsi_14":46.9,"sma_20":12220.5,"sma_60":12079.33,"sma_120":11955.58},{"date":"2025-01-08","open":10741,"high":10749,"low":10661,"close":10723,"volume":40498,"rsi_14":55.21,"sma_20":12219.5,"sma_60":12083.83,"sma_120":11961.75},{"date":"2025-01-09","open":10741,"high":10741,"low":10697,"close":10697,"volume":20203,"rsi_14":53.54,"sma_20":12233.0,"sma_60":12087.0,"sma_120":11965.25},{"date":"2025-01-10","open":10723,"high":10767,"low":10679,"close":10697,"volume":35912,"rsi_14":48.31,"sma_20":12236.5,"sma_60":12090.0,"sma_120":11969.58},{"date":"2025-01-13","open":10697,"high":10785,"low":10670,"close":10705,"volume":60748,"rsi_14":50.0,"sma_20":12229.0,"sma_60":12092.67,"sma_120":11973.92},{"date":"2025-01-14","open":10723,"high":10767,"low":10688,"close":10758,"volume":30261,"rsi_14":53.19,"sma_20":12223.5,"sma_60":12096.17,"sma_120":11977.83},{"date":"2025-01-15","open":10767,"high":10811,"low":10767,"close":10785,"volume":18628,"rsi_14":42.86,"sma_20":12223.0,"sma_60":12100.0,"sma_120":11982.08},{"date":"2025-01-16","open":10828,"high":10828,"low":10723,"close":10802,"volume":35258,"rsi_14":39.73,"sma_20":12232.5,"sma_60":12104.0,"sma_120":11986.5},{"date":"2025-01-17","open":10802,"high":10828,"low":10776,"close":10828,"volume":44005,"rsi_14":49.23,"sma_20":12243.5,"sma_60":12108.33,"sma_120":11991.5},{"date":"2025-01-20","open":10890,"high":11048,"low":10837,"close":10952,"volume":130902,"rsi_14":64.79,"sma_20":12256.5,"sma_60":12115.0,"sma_120":11997.92},{"date":"2025-01-21","open":10952,"high":11066,"low":10916,"close":11004,"volume":52088,"rsi_14":76.47,"sma_20":12273.5,"sma_60":12122.83,"sma_120":12004.17},{"date":"2025-01-22","open":11004,"high":11075,"low":11004,"close":11075,"volume":32993,"rsi_14":74.19,"sma_20":12294.5,"sma_60":12132.17,"sma_120":12011.25},{"date":"2025-01-23","open":11083,"high":11224,"low":11075,"close":11189,"volume":63382,"rsi_14":88.06,"sma_20":12312.0,"sma_60":12143.83,"sma_120":12020.42},{"date":"2025-01-24","open":11198,"high":11250,"low":11162,"close":11250,"volume":29140,"rsi_14":94.29,"sma_20":12330.0,"sma_60":12156.67,"sma_120":12028.83},{"date":"2025-01-31","open":11215,"high":11329,"low":11206,"close":11268,"volume":84271,"rsi_14":94.2,"sma_20":12354.5,"sma_60":12170.17,"sma_120":12036.58},{"date":"2025-02-03","open":11277,"high":11277,"low":11180,"close":11206,"volume":51264,"rsi_14":86.67,"sma_20":12379.5,"sma_60":12182.33,"sma_120":12044.08},{"date":"2025-02-04","open":11242,"high":11268,"low":11189,"close":11215,"volume":49567,"rsi_14":90.41,"sma_20":12409.5,"sma_60":12194.83,"sma_120":12050.75},{"date":"2025-02-05","open":11277,"high":11277,"low":11206,"close":11206,"volume":46839,"rsi_14":89.19,"sma_20":12432.0,"sma_60":12207.33,"sma_120":12057.0},{"date":"2025-02-06","open":11215,"high":11250,"low":11119,"close":11127,"volume":58900,"rsi_14":79.27,"sma_20":12454.0,"sma_60":12218.33,"sma_120":12064.92},{"date":"2025-02-07","open":11206,"high":11329,"low":11145,"close":11294,"volume":83693,"rsi_14":82.11,"sma_20":12487.5,"sma_60":12232.33,"sma_120":12078.08},{"date":"2025-02-10","open":11294,"high":11338,"low":11268,"close":11321,"volume":43512,"rsi_14":82.11,"sma_20":12521.0,"sma_60":12247.33,"sma_120":12089.08},{"date":"2025-02-11","open":11338,"high":11382,"low":11329,"close":11373,"volume":53673,"rsi_14":82.83,"sma_20":12558.0,"sma_60":12265.33,"sma_120":12099.83},{"date":"2025-02-12","open":11365,"high":11444,"low":11338,"close":11444,"volume":80629,"rsi_14":83.65,"sma_20":12600.5,"sma_60":12284.0,"sma_120":12110.42},{"date":"2025-02-13","open":11453,"high":11470,"low":11391,"close":11426,"volume":65087,"rsi_14":79.35,"sma_20":12642.0,"sma_60":12303.83,"sma_120":12120.67},{"date":"2025-02-14","open":11444,"high":11470,"low":11373,"close":11461,"volume":36370,"rsi_14":78.89,"sma_20":12685.0,"sma_60":12325.33,"sma_120":12131.17},{"date":"2025-02-17","open":11470,"high":11699,"low":11470,"close":11663,"volume":85637,"rsi_14":81.9,"sma_20":12736.5,"sma_60":12351.0,"sma_120":12143.75},{"date":"2025-02-18","open":11646,"high":11778,"low":11602,"close":11655,"volume":47470,"rsi_14":78.49,"sma_20":12786.0,"sma_60":12374.67,"sma_120":12155.83},{"date":"2025-02-19","open":11672,"high":11769,"low":11646,"close":11751,"volume":54721,"rsi_14":79.38,"sma_20":12840.0,"sma_60":12398.83,"sma_120":12168.58},{"date":"2025-02-20","open":11778,"high":11787,"low":11707,"close":11778,"volume":28981,"rsi_14":79.59,"sma_20":12894.0,"sma_60":12424.0,"sma_120":12181.42},{"date":"2025-02-21","open":11813,"high":11813,"low":11699,"close":11699,"volume":29331,"rsi_14":78.0,"sma_20":12936.5,"sma_60":12445.83,"sma_120":12192.67},{"date":"2025-02-24","open":11699,"high":11699,"low":11576,"close":11646,"volume":43828,"rsi_14":73.33,"sma_20":12973.0,"sma_60":12466.67,"sma_120":12203.33},{"date":"2025-02-25","open":11681,"high":11699,"low":11628,"close":11690,"volume":30735,"rsi_14":75.23,"sma_20":13008.0,"sma_60":12488.33,"sma_120":12214.75},{"date":"2025-02-26","open":11769,"high":11769,"low":11602,"close":11699,"volume":30499,"rsi_14":82.18,"sma_20":13037.0,"sma_60":12510.33,"sma_120":12225.83},{"date":"2025-02-27","open":11743,"high":11743,"low":11558,"close":11620,"volume":50807,"rsi_14":70.33,"sma_20":13058.0,"sma_60":12530.17,"sma_120":12235.83},{"date":"2025-02-28","open":11602,"high":11602,"low":11417,"close":11470,"volume":43433,"rsi_14":58.1,"sma_20":13069.5,"sma_60":12545.83,"sma_120":12244.67},{"date":"2025-03-04","open":11540,"high":11576,"low":11356,"close":11400,"volume":43526,"rsi_14":51.4,"sma_20":13080.5,"sma_60":12559.83,"sma_120":12253.33},{"date":"2025-03-05","open":11426,"high":11479,"low":11356,"close":11461,"volume":43704,"rsi_14":50.94,"sma_20":13094.5,"sma_60":12575.83,"sma_120":12262.33},{"date":"2025-03-06","open":11549,"high":11672,"low":11488,"close":11646,"volume":45224,"rsi_14":60.0,"sma_20":13119.5,"sma_60":12595.0,"sma_120":12272.75},{"date":"2025-03-07","open":11751,"high":11883,"low":11655,"close":11681,"volume":85638,"rsi_14":60.0,"sma_20":13151.0,"sma_60":12608.33,"sma_120":12283.67},{"date":"2025-03-10","open":11681,"high":11734,"low":11602,"close":11663,"volume":163665,"rsi_14":50.0,"sma_20":13172.0,"sma_60":12625.33,"sma_120":12294.33},{"date":"2025-03-11","open":11584,"high":11611,"low":11461,"close":11549,"volume":129900,"rsi_14":44.83,"sma_20":13185.0,"sma_60":12642.17,"sma_120":12303.92},{"date":"2025-03-12","open":11549,"high":11549,"low":11409,"close":11461,"volume":152304,"rsi_14":35.65,"sma_20":13190.0,"sma_60":12655.83,"sma_120":12313.25},{"date":"2025-03-13","open":11505,"high":11567,"low":11461,"close":11488,"volume":68186,"rsi_14":35.65,"sma_20":13192.5,"sma_60":12675.33,"sma_120":12323.25},{"date":"2025-03-14","open":11523,"high":11523,"low":11409,"close":11426,"volume":114755,"rsi_14":36.28,"sma_20":13192.5,"sma_60":12690.33,"sma_120":12333.42},{"date":"2025-03-17","open":11470,"high":11505,"low":11453,"close":11505,"volume":109813,"rsi_14":43.1,"sma_20":13195.0,"sma_60":12703.0,"sma_120":12343.58},{"date":"2025-03-18","open":11532,"high":11646,"low":11532,"close":11593,"volume":100211,"rsi_14":45.45,"sma_20":13191.0,"sma_60":12717.0,"sma_120":12355.58},{"date":"2025-03-19","open":11593,"high":11699,"low":11558,"close":11655,"volume":131282,"rsi_14":48.03,"sma_20":13191.0,"sma_60":12733.33,"sma_120":12367.75},{"date":"2025-03-20","open":11690,"high":11760,"low":11681,"close":11690,"volume":119969,"rsi_14":53.28,"sma_20":13187.5,"sma_60":12753.33,"sma_120":12378.92},{"date":"2025-03-21","open":11690,"high":11734,"low":11672,"close":11681,"volume":78010,"rsi_14":61.32,"sma_20":13182.0,"sma_60":12773.17,"sma_120":12390.08},{"date":"2025-03-24","open":11716,"high":11760,"low":11681,"close":11716,"volume":103646,"rsi_14":67.65,"sma_20":13183.0,"sma_60":12792.0,"sma_120":12401.5},{"date":"2025-03-25","open":11716,"high":11769,"low":11690,"close":11751,"volume":184769,"rsi_14":66.67,"sma_20":13189.0,"sma_60":12811.83,"sma_120":12413.83},{"date":"2025-03-26","open":11760,"high":11760,"low":11734,"close":11743,"volume":164911,"rsi_14":56.96,"sma_20":13192.0,"sma_60":12831.5,"sma_120":12425.92},{"date":"2025-03-27","open":11743,"high":11760,"low":11707,"close":11707,"volume":350449,"rsi_14":51.9,"sma_20":13192.5,"sma_60":12847.17,"sma_120":12438.25},{"date":"2025-03-28","open":11831,"high":12164,"low":11831,"close":12097,"volume":353584,"rsi_14":30.15,"sma_20":13168.0,"sma_60":12852.0,"sma_120":12445.33},{"date":"2025-03-31","open":12069,"high":12069,"low":11840,"close":11859,"volume":195566,"rsi_14":27.7,"sma_20":13139.5,"sma_60":12854.5,"sma_120":12450.25},{"date":"2025-04-01","open":11840,"high":11964,"low":11840,"close":11964,"volume":61019,"rsi_14":34.9,"sma_20":13120.5,"sma_60":12860.17,"sma_120":12456.75},{"date":"2025-04-02","open":11888,"high":11964,"low":11850,"close":11935,"volume":57399,"rsi_14":32.89,"sma_20":13096.5,"sma_60":12866.83,"sma_120":12462.75},{"date":"2025-04-03","open":11888,"high":11916,"low":11783,"close":11878,"volume":79587,"rsi_14":33.11,"sma_20":13059.0,"sma_60":12870.17,"sma_120":12467.75},{"date":"2025-04-04","open":11774,"high":11907,"low":11755,"close":11802,"volume":61087,"rsi_14":27.21,"sma_20":13015.5,"sma_60":12873.5,"sma_120":12471.83},{"date":"2025-04-07","open":11584,"high":11679,"low":11346,"close":11422,"volume":132041,"rsi_14":16.95,"sma_20":12953.0,"sma_60":12870.83,"sma_120":12472.58},{"date":"2025-04-08","open":11546,"high":11565,"low":11432,"close":11479,"volume":51217,"rsi_14":16.48,"sma_20":12900.0,"sma_60":12868.67,"sma_120":12474.0},{"date":"2025-04-09","open":11470,"high":11470,"low":11223,"close":11280,"volume":120621,"rsi_14":12.95,"sma_20":12841.5,"sma_60":12863.17,"sma_120":12473.5},{"date":"2025-04-10","open":11717,"high":11717,"low":11527,"close":11679,"volume":78561,"rsi_14":28.63,"sma_20":12802.5,"sma_60":12865.17,"sma_120":12476.08},{"date":"2025-04-11","open":11669,"high":11679,"low":11593,"close":11641,"volume":36043,"rsi_14":26.92,"sma_20":12765.0,"sma_60":12866.5,"sma_120":12478.25},{"date":"2025-04-14","open":11698,"high":11935,"low":11631,"close":11935,"volume":43104,"rsi_14":34.48,"sma_20":12738.5,"sma_60":12872.83,"sma_120":12482.75},{"date":"2025-04-15","open":12050,"high":12088,"low":11926,"close":12040,"volume":46733,"rsi_14":37.27,"sma_20":12712.5,"sma_60":12880.0,"sma_120":12488.08},{"date":"2025-04-16","open":12050,"high":12173,"low":12002,"close":12040,"volume":30470,"rsi_14":37.83,"sma_20":12683.0,"sma_60":12886.67,"sma_120":12493.33},{"date":"2025-04-17","open":12040,"high":12116,"low":11973,"close":12040,"volume":27336,"rsi_14":48.56,"sma_20":12651.5,"sma_60":12893.0,"sma_120":12498.5},{"date":"2025-04-18","open":12097,"high":12363,"low":12040,"close":12230,"volume":70707,"rsi_14":59.61,"sma_20":12630.5,"sma_60":12902.17,"sma_120":12505.25},{"date":"2025-04-21","open":12230,"high":12401,"low":12230,"close":12344,"volume":65984,"rsi_14":59.8,"sma_20":12613.5,"sma_60":12911.0,"sma_120":12513.0},{"date":"2025-04-22","open":12344,"high":12534,"low":12297,"close":12477,"volume":93888,"rsi_14":63.26,"sma_20":12601.5,"sma_60":12921.17,"sma_120":12522.0},{"date":"2025-04-23","open":12525,"high":12544,"low":12430,"close":12506,"volume":41733,"rsi_14":65.57,"sma_20":12591.5,"sma_60":12930.5,"sma_120":12531.33},{"date":"2025-04-24","open":12506,"high":12563,"low":12458,"close":12544,"volume":24258,"rsi_14":68.75,"sma_20":12585.5,"sma_60":12938.33,"sma_120":12541.08},{"date":"2025-04-25","open":12544,"high":12648,"low":12544,"close":12610,"volume":54086,"rsi_14":85.71,"sma_20":12612.5,"sma_60":12946.17,"sma_120":12551.42},{"date":"2025-04-28","open":12610,"high":12677,"low":12572,"close":12610,"volume":69481,"rsi_14":85.21,"sma_20":12652.0,"sma_60":12953.67,"sma_120":12561.92},{"date":"2025-04-29","open":12610,"high":12905,"low":12582,"close":12838,"volume":185844,"rsi_14":97.67,"sma_20":12698.0,"sma_60":12966.33,"sma_120":12574.33},{"date":"2025-04-30","open":12876,"high":13228,"low":12876,"close":13190,"volume":152846,"rsi_14":97.6,"sma_20":12764.0,"sma_60":12985.0,"sma_120":12589.92},{"date":"2025-05-02","open":13190,"high":13237,"low":13095,"close":13209,"volume":82624,"rsi_14":100.0,"sma_20":12834.0,"sma_60":13004.17,"sma_120":12605.75},{"date":"2025-05-07","open":13209,"high":13437,"low":13209,"close":13408,"volume":71674,"rsi_14":100.0,"sma_20":12918.5,"sma_60":13028.33,"sma_120":12623.33},{"date":"2025-05-08","open":13408,"high":13408,"low":13304,"close":13380,"volume":48765,"rsi_14":97.96,"sma_20":13021.5,"sma_60":13048.83,"sma_120":12640.58},{"date":"2025-05-09","open":13399,"high":13446,"low":13370,"close":13408,"volume":53472,"rsi_14":98.0,"sma_20":13123.0,"sma_60":13069.33,"sma_120":12658.33},{"date":"2025-05-12","open":13408,"high":13779,"low":13408,"close":13627,"volume":101461,"rsi_14":98.27,"sma_20":13246.5,"sma_60":13092.67,"sma_120":12679.0},{"date":"2025-05-13","open":13646,"high":13770,"low":13209,"close":13770,"volume":104996,"rsi_14":98.21,"sma_20":13356.5,"sma_60":13117.17,"sma_120":12700.58},{"date":"2025-05-14","open":13770,"high":14102,"low":13770,"close":14064,"volume":111648,"rsi_14":98.4,"sma_20":13484.0,"sma_60":13147.17,"sma_120":12725.5},{"date":"2025-05-15","open":14055,"high":14055,"low":13541,"close":13636,"volume":103104,"rsi_14":77.98,"sma_20":13573.5,"sma_60":13169.0,"sma_120":12747.17},{"date":"2025-05-16","open":13627,"high":13750,"low":13522,"close":13750,"volume":92263,"rsi_14":78.85,"sma_20":13663.5,"sma_60":13189.0,"sma_120":12770.0},{"date":"2025-05-19","open":13646,"high":13703,"low":13285,"close":13389,"volume":81405,"rsi_14":67.05,"sma_20":13734.5,"sma_60":13202.83,"sma_120":12788.75},{"date":"2025-05-20","open":13522,"high":13665,"low":13503,"close":13579,"volume":44051,"rsi_14":68.61,"sma_20":13815.5,"sma_60":13218.17,"sma_120":12808.5},{"date":"2025-05-21","open":13579,"high":13884,"low":13570,"close":13874,"volume":41573,"rsi_14":71.8,"sma_20":13902.0,"sma_60":13238.17,"sma_120":12831.08},{"date":"2025-05-22","open":13770,"high":13865,"low":13579,"close":13712,"volume":67028,"rsi_14":65.44,"sma_20":13974.0,"sma_60":13256.83,"sma_120":12851.33},{"date":"2025-05-23","open":13712,"high":13903,"low":13684,"close":13836,"volume":51300,"rsi_14":62.41,"sma_20":14045.5,"sma_60":13278.67,"sma_120":12872.67},{"date":"2025-05-26","open":13903,"high":13931,"low":13750,"close":13836,"volume":45331,"rsi_14":62.13,"sma_20":14115.5,"sma_60":13299.67,"sma_120":12894.0},{"date":"2025-05-27","open":13836,"high":13874,"low":13712,"close":13836,"volume":45479,"rsi_14":58.96,"sma_20":14183.5,"sma_60":13320.5,"sma_120":12915.42},{"date":"2025-05-28","open":13836,"high":13969,"low":13789,"close":13893,"volume":54036,"rsi_14":60.63,"sma_20":14251.0,"sma_60":13343.83,"sma_120":12937.0},{"date":"2025-05-29","open":13893,"high":14615,"low":13893,"close":14577,"volume":129950,"rsi_14":69.04,"sma_20":14354.5,"sma_60":13382.0,"sma_120":12963.92},{"date":"2025-05-30","open":14672,"high":15014,"low":14482,"close":14577,"volume":81574,"rsi_14":66.67,"sma_20":14446.0,"sma_60":13421.5,"sma_120":12990.67},{"date":"2025-06-02","open":14587,"high":15014,"low":14349,"close":14615,"volume":119943,"rsi_14":65.4,"sma_20":14521.0,"sma_60":13460.5,"sma_120":13018.17},{"date":"2025-06-04","open":14758,"high":15280,"low":14758,"close":15261,"volume":130315,"rsi_14":69.33,"sma_20":14629.0,"sma_60":13507.33,"sma_120":13051.17},{"date":"2025-06-05","open":15499,"high":15499,"low":15062,"close":15147,"volume":90532,"rsi_14":77.13,"sma_20":14720.5,"sma_60":13551.5,"sma_120":13079.92},{"date":"2025-06-09","open":15223,"high":15642,"low":15223,"close":15394,"volume":86109,"rsi_14":78.18,"sma_20":14826.5,"sma_60":13600.33,"sma_120":13112.83},{"date":"2025-06-10","open":15423,"high":15470,"low":15090,"close":15328,"volume":124755,"rsi_14":86.96,"sma_20":14927.5,"sma_60":13650.17,"sma_120":13146.17},{"date":"2025-06-11","open":15347,"high":15385,"low":15081,"close":15299,"volume":118477,"rsi_14":84.94,"sma_20":15015.5,"sma_60":13701.17,"sma_120":13178.5},{"date":"2025-06-12","open":15299,"high":15394,"low":15185,"close":15223,"volume":104502,"rsi_14":80.08,"sma_20":15092.0,"sma_60":13750.33,"sma_120":13212.83},{"date":"2025-06-13","open":15347,"high":15470,"low":14758,"close":15100,"volume":324477,"rsi_14":81.47,"sma_20":15146.5,"sma_60":13798.5,"sma_120":13244.42},{"date":"2025-06-16","open":15014,"high":15566,"low":14967,"close":15566,"volume":182595,"rsi_14":83.96,"sma_20":15248.0,"sma_60":13853.33,"sma_120":13278.17},{"date":"2025-06-17","open":15680,"high":16060,"low":15375,"close":15623,"volume":133182,"rsi_14":84.31,"sma_20":15346.5,"sma_60":13907.5,"sma_120":13312.25},{"date":"2025-06-18","open":15613,"high":16326,"low":15528,"close":16326,"volume":230900,"rsi_14":87.64,"sma_20":15501.0,"sma_60":13972.83,"sma_120":13353.08},{"date":"2025-06-19","open":16174,"high":16402,"low":15993,"close":16250,"volume":101436,"rsi_14":85.43,"sma_20":15641.5,"sma_60":14036.17,"sma_120":13394.75},{"date":"2025-06-20","open":16231,"high":16630,"low":16088,"close":16535,"volume":135422,"rsi_14":83.44,"sma_20":15781.5,"sma_60":14104.67,"sma_120":13438.92},{"date":"2025-06-23","open":16506,"high":16886,"low":16316,"close":16801,"volume":119232,"rsi_14":84.82,"sma_20":15944.0,"sma_60":14177.17,"sma_120":13484.58},{"date":"2025-06-24","open":17010,"high":17960,"low":17010,"close":17960,"volume":202277,"rsi_14":88.77,"sma_20":16161.0,"sma_60":14269.33,"sma_120":13540.58},{"date":"2025-06-25","open":18017,"high":18407,"low":17875,"close":18017,"volume":117343,"rsi_14":86.99,"sma_20":16381.0,"sma_60":14362.67,"sma_120":13597.08},{"date":"2025-06-26","open":17903,"high":17903,"low":16924,"close":17362,"volume":179134,"rsi_14":75.95,"sma_20":16566.5,"sma_60":14445.17,"sma_120":13646.17},{"date":"2025-06-27","open":17362,"high":17362,"low":16772,"close":16924,"volume":92986,"rsi_14":67.16,"sma_20":16726.0,"sma_60":14529.83,"sma_120":13690.92},{"date":"2025-06-30","open":16924,"high":17076,"low":16829,"close":16905,"volume":79556,"rsi_14":67.89,"sma_20":16848.5,"sma_60":14618.33,"sma_120":13736.42},{"date":"2025-07-01","open":16962,"high":17457,"low":16962,"close":17105,"volume":113375,"rsi_14":69.71,"sma_20":16981.5,"sma_60":14708.5,"sma_120":13784.33},{"date":"2025-07-02","open":17105,"high":17124,"low":16848,"close":17010,"volume":81439,"rsi_14":69.42,"sma_20":17107.5,"sma_60":14797.5,"sma_120":13832.17},{"date":"2025-07-03","open":17029,"high":17267,"low":17000,"close":17162,"volume":78440,"rsi_14":72.28,"sma_20":17207.5,"sma_60":14890.17,"sma_120":13880.17},{"date":"2025-07-04","open":17133,"high":17210,"low":16791,"close":16791,"volume":93687,"rsi_14":63.52,"sma_20":17294.0,"sma_60":14977.67,"sma_120":13925.58},{"date":"2025-07-07","open":16630,"high":17057,"low":16630,"close":17048,"volume":84149,"rsi_14":65.06,"sma_20":17381.0,"sma_60":15076.33,"sma_120":13973.58},{"date":"2025-07-08","open":17048,"high":17580,"low":17038,"close":17580,"volume":136562,"rsi_14":63.75,"sma_20":17499.5,"sma_60":15183.33,"sma_120":14026.0},{"date":"2025-07-09","open":17628,"high":18321,"low":17618,"close":18131,"volume":125157,"rsi_14":68.68,"sma_20":17648.5,"sma_60":15303.5,"sma_120":14083.33},{"date":"2025-07-10","open":18131,"high":18521,"low":18046,"close":18340,"volume":129493,"rsi_14":68.2,"sma_20":17812.5,"sma_60":15420.33,"sma_120":14142.75},{"date":"2025-07-11","open":18483,"high":18834,"low":18445,"close":18768,"volume":95289,"rsi_14":69.2,"sma_20":18005.5,"sma_60":15545.33,"sma_120":14205.92},{"date":"2025-07-14","open":18815,"high":19243,"low":18711,"close":19148,"volume":215059,"rsi_14":63.68,"sma_20":18194.0,"sma_60":15671.83,"sma_120":14272.33},{"date":"2025-07-15","open":19101,"high":19196,"low":18853,"close":19053,"volume":131630,"rsi_14":61.82,"sma_20":18374.5,"sma_60":15794.83,"sma_120":14337.42},{"date":"2025-07-16","open":18977,"high":18977,"low":17780,"close":17970,"volume":209168,"rsi_14":56.32,"sma_20":18461.0,"sma_60":15898.83,"sma_120":14392.75},{"date":"2025-07-17","open":18055,"high":18074,"low":17675,"close":17789,"volume":129267,"rsi_14":59.5,"sma_20":18542.0,"sma_60":15999.67,"sma_120":14446.33},{"date":"2025-07-18","open":17960,"high":17970,"low":16848,"close":17190,"volume":306700,"rsi_14":52.78,"sma_20":18576.5,"sma_60":16086.67,"sma_120":14494.42},{"date":"2025-07-21","open":17152,"high":17152,"low":16858,"close":16896,"volume":136541,"rsi_14":48.0,"sma_20":18581.5,"sma_60":16166.5,"sma_120":14538.75},{"date":"2025-07-22","open":16981,"high":17324,"low":16630,"close":16744,"volume":122027,"rsi_14":47.48,"sma_20":18517.5,"sma_60":16241.33,"sma_120":14581.25},{"date":"2025-07-23","open":16763,"high":16810,"low":16098,"close":16478,"volume":187343,"rsi_14":43.66,"sma_20":18436.5,"sma_60":16311.0,"sma_120":14620.75},{"date":"2025-07-24","open":16478,"high":16867,"low":15642,"close":16164,"volume":139484,"rsi_14":44.13,"sma_20":18373.5,"sma_60":16374.5,"sma_120":14656.42},{"date":"2025-07-25","open":16126,"high":16440,"low":16088,"close":16212,"volume":81112,"rsi_14":41.85,"sma_20":18336.0,"sma_60":16437.67,"sma_120":14691.92},{"date":"2025-07-28","open":16231,"high":16335,"low":15613,"close":15680,"volume":238962,"rsi_14":31.48,"sma_20":18271.5,"sma_60":16491.5,"sma_120":14722.58},{"date":"2025-07-29","open":15813,"high":16212,"low":15575,"close":16155,"volume":111015,"rsi_14":30.45,"sma_20":18221.5,"sma_60":16549.67,"sma_120":14758.0},{"date":"2025-07-30","open":16250,"high":16345,"low":16003,"close":16060,"volume":102702,"rsi_14":26.92,"sma_20":18171.5,"sma_60":16600.0,"sma_120":14792.5},{"date":"2025-07-31","open":16060,"high":16297,"low":15955,"close":16069,"volume":175949,"rsi_14":20.17,"sma_20":18114.0,"sma_60":16650.17,"sma_120":14827.17},{"date":"2025-08-01","open":15984,"high":15984,"low":15261,"close":15299,"volume":259614,"rsi_14":10.83,"sma_20":18035.5,"sma_60":16683.33,"sma_120":14855.83},{"date":"2025-08-04","open":15223,"high":15955,"low":15223,"close":15927,"volume":76079,"rsi_14":21.29,"sma_20":17976.5,"sma_60":16728.0,"sma_120":14888.42},{"date":"2025-08-05","open":15993,"high":16639,"low":15993,"close":16383,"volume":123745,"rsi_14":33.53,"sma_20":17913.5,"sma_60":16780.17,"sma_120":14924.75},{"date":"2025-08-06","open":16525,"high":16582,"low":16297,"close":16440,"volume":61513,"rsi_14":35.63,"sma_20":17824.5,"sma_60":16829.5,"sma_120":14961.08},{"date":"2025-08-07","open":16487,"high":16620,"low":16288,"close":16392,"volume":49283,"rsi_14":40.37,"sma_20":17722.0,"sma_60":16875.5,"sma_120":14996.33},{"date":"2025-08-08","open":16392,"high":16430,"low":16174,"close":16183,"volume":52119,"rsi_14":41.22,"sma_20":17586.0,"sma_60":16912.67,"sma_120":15029.92},{"date":"2025-08-11","open":16183,"high":16183,"low":15841,"close":15927,"volume":57484,"rsi_14":40.18,"sma_20":17416.5,"sma_60":16952.83,"sma_120":15060.92},{"date":"2025-08-12","open":15965,"high":16316,"low":15927,"close":16031,"volume":67622,"rsi_14":44.42,"sma_20":17257.5,"sma_60":16992.83,"sma_120":15090.92},{"date":"2025-08-13","open":16069,"high":16250,"low":16003,"close":16155,"volume":67130,"rsi_14":49.88,"sma_20":17162.0,"sma_60":17041.33,"sma_120":15122.08},{"date":"2025-08-14","open":16155,"high":16250,"low":16126,"close":16164,"volume":35521,"rsi_14":49.37,"sma_20":17076.5,"sma_60":17086.67,"sma_120":15152.42},{"date":"2025-08-18","open":16164,"high":16202,"low":15870,"close":15946,"volume":59922,"rsi_14":53.85,"sma_20":17011.0,"sma_60":17123.0,"sma_120":15180.58},{"date":"2025-08-19","open":16079,"high":16079,"low":15803,"close":15908,"volume":30331,"rsi_14":45.91,"sma_20":16959.0,"sma_60":17161.5,"sma_120":15209.17},{"date":"2025-08-20","open":15727,"high":15879,"low":15528,"close":15851,"volume":83565,"rsi_14":46.5,"sma_20":16912.0,"sma_60":17196.83,"sma_120":15237.75},{"date":"2025-08-21","open":16022,"high":16069,"low":14967,"close":15936,"volume":268862,"rsi_14":47.83,"sma_20":16883.5,"sma_60":17233.67,"sma_120":15266.67},{"date":"2025-08-22","open":15927,"high":16107,"low":15870,"close":15984,"volume":44182,"rsi_14":64.63,"sma_20":16874.0,"sma_60":17271.33,"sma_120":15295.92},{"date":"2025-08-25","open":16050,"high":16364,"low":15936,"close":16164,"volume":180241,"rsi_14":56.28,"sma_20":16871.5,"sma_60":17311.17,"sma_120":15327.5},{"date":"2025-08-26","open":16164,"high":16164,"low":15936,"close":15993,"volume":52867,"rsi_14":37.87,"sma_20":16888.0,"sma_60":17336.0,"sma_120":15359.0},{"date":"2025-08-27","open":16050,"high":16050,"low":15851,"close":15955,"volume":33829,"rsi_14":34.73,"sma_20":16877.5,"sma_60":17360.17,"sma_120":15390.83},{"date":"2025-08-28","open":15955,"high":16345,"low":15860,"close":16288,"volume":54369,"rsi_14":47.21,"sma_20":16889.5,"sma_60":17389.5,"sma_120":15425.0},{"date":"2025-08-29","open":16297,"high":16392,"low":16145,"close":16212,"volume":43986,"rsi_14":50.82,"sma_20":16897.0,"sma_60":17406.17,"sma_120":15456.75},{"date":"2025-09-01","open":16212,"high":16259,"low":16050,"close":16117,"volume":32970,"rsi_14":56.02,"sma_20":16940.0,"sma_60":17423.17,"sma_120":15487.33},{"date":"2025-09-02","open":16240,"high":16250,"low":16126,"close":16250,"volume":20457,"rsi_14":56.8,"sma_20":16957.0,"sma_60":17438.17,"sma_120":15519.25},{"date":"2025-09-03","open":16278,"high":16288,"low":16221,"close":16278,"volume":19362,"rsi_14":54.09,"sma_20":16951.5,"sma_60":17454.83,"sma_120":15552.5},{"date":"2025-09-04","open":16278,"high":16335,"low":16240,"close":16316,"volume":14646,"rsi_14":54.94,"sma_20":16945.0,"sma_60":17472.67,"sma_120":15586.92},{"date":"2025-09-05","open":16392,"high":16392,"low":16240,"close":16259,"volume":21235,"rsi_14":61.38,"sma_20":16938.0,"sma_60":17490.83,"sma_120":15620.58},{"date":"2025-09-08","open":16259,"high":16468,"low":16174,"close":16364,"volume":40273,"rsi_14":65.79,"sma_20":16947.5,"sma_60":17513.0,"sma_120":15655.75},{"date":"2025-09-09","open":16440,"high":16810,"low":16421,"close":16810,"volume":108248,"rsi_14":76.17,"sma_20":16994.0,"sma_60":17534.83,"sma_120":15694.08},{"date":"2025-09-10","open":17124,"high":17152,"low":16839,"close":17143,"volume":94388,"rsi_14":79.0,"sma_20":17052.5,"sma_60":17561.5,"sma_120":15734.5},{"date":"2025-09-11","open":17295,"high":17352,"low":16972,"close":17267,"volume":110941,"rsi_14":79.74,"sma_20":17111.0,"sma_60":17578.0,"sma_120":15775.42},{"date":"2025-09-12","open":17295,"high":17390,"low":17219,"close":17333,"volume":62549,"rsi_14":78.6,"sma_20":17172.5,"sma_60":17597.0,"sma_120":15816.58},{"date":"2025-09-15","open":17343,"high":17808,"low":17343,"close":17742,"volume":91963,"rsi_14":88.33,"sma_20":17267.0,"sma_60":17618.17,"sma_120":15861.42},{"date":"2025-09-16","open":17742,"high":17837,"low":17704,"close":17761,"volume":69671,"rsi_14":89.92,"sma_20":17364.5,"sma_60":17635.0,"sma_120":15906.08},{"date":"2025-09-17","open":17761,"high":17770,"low":17409,"close":17409,"volume":66767,"rsi_14":74.58,"sma_20":17446.5,"sma_60":17625.33,"sma_120":15947.33},{"date":"2025-09-18","open":17390,"high":17438,"low":17295,"close":17419,"volume":53264,"rsi_14":77.73,"sma_20":17527.0,"sma_60":17615.67,"sma_120":15989.17},{"date":"2025-09-19","open":18380,"high":18480,"low":18310,"close":18370,"volume":24971,"rsi_14":80.79,"sma_20":17604.5,"sma_60":17617.33,"sma_120":16031.25},{"date":"2025-09-22","open":17457,"high":17552,"low":17371,"close":17438,"volume":46008,"rsi_14":78.8,"sma_20":17671.5,"sma_60":17626.33,"sma_120":16078.08},{"date":"2025-09-23","open":17400,"high":17514,"low":17181,"close":17324,"volume":45634,"rsi_14":74.34,"sma_20":17741.5,"sma_60":17633.67,"sma_120":16126.0},{"date":"2025-09-24","open":17324,"high":17324,"low":16962,"close":17095,"volume":73409,"rsi_14":66.67,"sma_20":17801.5,"sma_60":17633.5,"sma_120":16171.0},{"date":"2025-09-25","open":17095,"high":17143,"low":17019,"close":17114,"volume":55167,"rsi_14":68.6,"sma_20":17845.0,"sma_60":17635.33,"sma_120":16216.42},{"date":"2025-09-26","open":17114,"high":17181,"low":16763,"close":16848,"volume":60418,"rsi_14":59.85,"sma_20":17878.5,"sma_60":17629.83,"sma_120":16260.0},{"date":"2025-09-29","open":16934,"high":17248,"low":16934,"close":17019,"volume":37923,"rsi_14":54.78,"sma_20":17926.0,"sma_60":17633.83,"sma_120":16305.75},{"date":"2025-09-30","open":17019,"high":17076,"low":16915,"close":17038,"volume":44387,"rsi_14":47.21,"sma_20":17967.5,"sma_60":17633.67,"sma_120":16355.0},{"date":"2025-10-01","open":17038,"high":17057,"low":16915,"close":17000,"volume":35717,"rsi_14":42.55,"sma_20":18005.5,"sma_60":17623.5,"sma_120":16403.42},{"date":"2025-10-02","open":17057,"high":17200,"low":16915,"close":17048,"volume":78445,"rsi_14":41.94,"sma_20":18044.0,"sma_60":17604.5,"sma_120":16454.0},{"date":"2025-10-10","open":17095,"high":17171,"low":16611,"close":16905,"volume":78208,"rsi_14":22.15,"sma_20":18078.0,"sma_60":17579.33,"sma_120":16499.83},{"date":"2025-10-13","open":16801,"high":16801,"low":16535,"close":16687,"volume":73036,"rsi_14":18.44,"sma_20":18095.0,"sma_60":17542.83,"sma_120":16544.08},{"date":"2025-10-14","open":16744,"high":16943,"low":16649,"close":16687,"volume":61128,"rsi_14":23.24,"sma_20":18088.5,"sma_60":17499.67,"sma_120":16585.75},{"date":"2025-10-15","open":16687,"high":16962,"low":16687,"close":16915,"volume":73625,"rsi_14":31.88,"sma_20":18076.5,"sma_60":17462.17,"sma_120":16628.5},{"date":"2025-10-16","open":16924,"high":17390,"low":16915,"close":17181,"volume":72399,"rsi_14":42.25,"sma_20":18072.0,"sma_60":17448.33,"sma_120":16673.58},{"date":"2025-10-17","open":17181,"high":17190,"low":17010,"close":17086,"volume":45713,"rsi_14":40.51,"sma_20":18059.0,"sma_60":17436.0,"sma_120":16717.83},{"date":"2025-10-20","open":17086,"high":17960,"low":16981,"close":17960,"volume":168726,"rsi_14":62.18,"sma_20":18070.5,"sma_60":17449.5,"sma_120":16768.08},{"date":"2025-10-21","open":18008,"high":18046,"low":17789,"close":17818,"volume":147822,"rsi_14":64.29,"sma_20":18073.5,"sma_60":17465.67,"sma_120":16816.08},{"date":"2025-10-22","open":17751,"high":17780,"low":17438,"close":17770,"volume":57686,"rsi_14":62.83,"sma_20":18092.5,"sma_60":17483.67,"sma_120":16862.5},{"date":"2025-10-23","open":17761,"high":17761,"low":17504,"close":17504,"volume":58309,"rsi_14":62.83,"sma_20":18094.5,"sma_60":17501.67,"sma_120":16906.33},{"date":"2025-10-24","open":17580,"high":17827,"low":17533,"close":17618,"volume":53689,"rsi_14":61.98,"sma_20":18103.0,"sma_60":17527.17,"sma_120":16950.83},{"date":"2025-10-27","open":17732,"high":17913,"low":17561,"close":17561,"volume":122952,"rsi_14":60.3,"sma_20":18109.5,"sma_60":17550.83,"sma_120":16994.25},{"date":"2025-10-28","open":17542,"high":17561,"low":17295,"close":17447,"volume":85328,"rsi_14":58.55,"sma_20":18116.0,"sma_60":17581.83,"sma_120":17036.67},{"date":"2025-10-29","open":17447,"high":17447,"low":17048,"close":17152,"volume":138857,"rsi_14":51.83,"sma_20":18119.0,"sma_60":17599.33,"sma_120":17074.5},{"date":"2025-10-30","open":17152,"high":17599,"low":17105,"close":17152,"volume":101686,"rsi_14":54.55,"sma_20":18121.0,"sma_60":17618.5,"sma_120":17109.25},{"date":"2025-10-31","open":17200,"high":17561,"low":17162,"close":17409,"volume":92342,"rsi_14":63.1,"sma_20":18150.5,"sma_60":17642.0,"sma_120":17146.08},{"date":"2025-11-03","open":17409,"high":17694,"low":17343,"close":17542,"volume":114005,"rsi_14":64.8,"sma_20":18178.0,"sma_60":17681.33,"sma_120":17182.33},{"date":"2025-11-04","open":17542,"high":17542,"low":17171,"close":17200,"volume":100204,"rsi_14":54.75,"sma_20":18186.5,"sma_60":17703.67,"sma_120":17215.83},{"date":"2025-11-05","open":17200,"high":17200,"low":16744,"close":17029,"volume":102694,"rsi_14":47.39,"sma_20":18188.0,"sma_60":17715.0,"sma_120":17247.58},{"date":"2025-11-06","open":17114,"high":17495,"low":17000,"close":17447,"volume":89923,"rsi_14":55.59,"sma_20":18209.0,"sma_60":17732.67,"sma_120":17281.08},{"date":"2025-11-07","open":17381,"high":17447,"low":16934,"close":17152,"volume":98196,"rsi_14":34.77,"sma_20":18222.0,"sma_60":17746.0,"sma_120":17310.75},{"date":"2025-11-10","open":17314,"high":18255,"low":17200,"close":18122,"volume":193119,"rsi_14":54.37,"sma_20":18297.5,"sma_60":17780.0,"sma_120":17346.33},{"date":"2025-11-11","open":18008,"high":18245,"low":17846,"close":17922,"volume":94549,"rsi_14":52.09,"sma_20":18362.5,"sma_60":17815.0,"sma_120":17383.92},{"date":"2025-11-12","open":18103,"high":18625,"low":17998,"close":18549,"volume":193336,"rsi_14":63.1,"sma_20":18448.5,"sma_60":17859.17,"sma_120":17426.0},{"date":"2025-11-13","open":18673,"high":18711,"low":18378,"close":18521,"volume":50584,"rsi_14":61.56,"sma_20":18519.0,"sma_60":17900.67,"sma_120":17471.0},{"date":"2025-11-14","open":18388,"high":18445,"low":18017,"close":18055,"volume":83894,"rsi_14":55.73,"sma_20":18570.0,"sma_60":17933.83,"sma_120":17510.25},{"date":"2025-11-17","open":18198,"high":18226,"low":17979,"close":18084,"volume":49826,"rsi_14":57.53,"sma_20":18576.5,"sma_60":17971.33,"sma_120":17547.17},{"date":"2025-11-18","open":17970,"high":18046,"low":17542,"close":17656,"volume":67034,"rsi_14":55.77,"sma_20":18568.0,"sma_60":18002.0,"sma_120":17581.75},{"date":"2025-11-19","open":17770,"high":17932,"low":17533,"close":17780,"volume":53403,"rsi_14":56.99,"sma_20":18568.5,"sma_60":18035.83,"sma_120":17616.33},{"date":"2025-11-20","open":17865,"high":18150,"low":17846,"close":18027,"volume":56936,"rsi_14":56.9,"sma_20":18596.0,"sma_60":18072.5,"sma_120":17653.08},{"date":"2025-11-21","open":17799,"high":17951,"low":17685,"close":17865,"volume":53933,"rsi_14":53.59,"sma_20":18609.0,"sma_60":18105.5,"sma_120":17688.42},{"date":"2025-11-24","open":17960,"high":17998,"low":17751,"close":17827,"volume":31915,"rsi_14":57.47,"sma_20":18623.0,"sma_60":18134.67,"sma_120":17722.92},{"date":"2025-11-25","open":17865,"high":17932,"low":17599,"close":17694,"volume":41495,"rsi_14":57.99,"sma_20":18636.0,"sma_60":18164.5,"sma_120":17750.25},{"date":"2025-11-26","open":17742,"high":18027,"low":17723,"close":18017,"volume":40815,"rsi_14":57.01,"sma_20":18681.5,"sma_60":18200.67,"sma_120":17780.42},{"date":"2025-11-27","open":18027,"high":18103,"low":17951,"close":18027,"volume":48138,"rsi_14":61.56,"sma_20":18727.5,"sma_60":18231.17,"sma_120":17810.33},{"date":"2025-11-28","open":18141,"high":18141,"low":17960,"close":18027,"volume":20942,"rsi_14":48.31,"sma_20":18760.0,"sma_60":18263.0,"sma_120":17834.58},{"date":"2025-12-01","open":18093,"high":18131,"low":17922,"close":18027,"volume":34977,"rsi_14":52.0,"sma_20":18785.5,"sma_60":18296.5,"sma_120":17859.83},{"date":"2025-12-02","open":18150,"high":18502,"low":18093,"close":18483,"volume":100411,"rsi_14":48.64,"sma_20":18853.0,"sma_60":18335.67,"sma_120":17886.92},{"date":"2025-12-03","open":18483,"high":18673,"low":18416,"close":18597,"volume":58673,"rsi_14":51.5,"sma_20":18935.5,"sma_60":18376.33,"sma_120":17915.58},{"date":"2025-12-04","open":18597,"high":18625,"low":18483,"close":18606,"volume":30234,"rsi_14":63.3,"sma_20":18996.5,"sma_60":18416.5,"sma_120":17944.58},{"date":"2025-12-05","open":18625,"high":18701,"low":18540,"close":18701,"volume":36596,"rsi_14":64.44,"sma_20":19078.0,"sma_60":18459.33,"sma_120":17975.08},{"date":"2025-12-08","open":18777,"high":18777,"low":18578,"close":18578,"volume":38684,"rsi_14":75.13,"sma_20":19102.0,"sma_60":18498.17,"sma_120":18005.58},{"date":"2025-12-09","open":18701,"high":18701,"low":18454,"close":18578,"volume":26793,"rsi_14":73.33,"sma_20":19136.5,"sma_60":18529.17,"sma_120":18032.0},{"date":"2025-12-10","open":18635,"high":18635,"low":18464,"close":18492,"volume":18450,"rsi_14":65.03,"sma_20":19133.5,"sma_60":18552.83,"sma_120":18057.17},{"date":"2025-12-11","open":18511,"high":18616,"low":18416,"close":18464,"volume":38505,"rsi_14":71.14,"sma_20":19130.5,"sma_60":18573.83,"sma_120":18075.92},{"date":"2025-12-12","open":18464,"high":18654,"low":18445,"close":18635,"volume":42415,"rsi_14":76.07,"sma_20":19161.0,"sma_60":18596.67,"sma_120":18096.83},{"date":"2025-12-15","open":18597,"high":18597,"low":18435,"close":18492,"volume":29199,"rsi_14":75.61,"sma_20":19182.5,"sma_60":18609.83,"sma_120":18114.0},{"date":"2025-12-16","open":18559,"high":18559,"low":18359,"close":18388,"volume":53101,"rsi_14":63.83,"sma_20":19221.0,"sma_60":18620.83,"sma_120":18127.92},{"date":"2025-12-17","open":18521,"high":18521,"low":18302,"close":18331,"volume":45939,"rsi_14":60.96,"sma_20":19250.0,"sma_60":18637.0,"sma_120":18131.17},{"date":"2025-12-18","open":18331,"high":18331,"low":18160,"close":18217,"volume":55450,"rsi_14":56.33,"sma_20":19260.0,"sma_60":18650.17,"sma_120":18132.92},{"date":"2025-12-19","open":18264,"high":18473,"low":18245,"close":18435,"volume":33770,"rsi_14":61.88,"sma_20":19290.0,"sma_60":18667.33,"sma_120":18142.33},{"date":"2025-12-22","open":18435,"high":18597,"low":18435,"close":18445,"volume":40948,"rsi_14":48.51,"sma_20":19322.5,"sma_60":18685.0,"sma_120":18155.67},{"date":"2025-12-23","open":18521,"high":18568,"low":18435,"close":18530,"volume":35731,"rsi_14":47.33,"sma_20":19366.5,"sma_60":18706.17,"sma_120":18169.92},{"date":"2025-12-24","open":18530,"high":18711,"low":18511,"close":18701,"volume":51463,"rsi_14":53.38,"sma_20":19402.5,"sma_60":18734.33,"sma_120":18183.92},{"date":"2025-12-26","open":18720,"high":18787,"low":18673,"close":18692,"volume":51830,"rsi_14":49.64,"sma_20":19437.5,"sma_60":18762.0,"sma_120":18198.67},{"date":"2025-12-29","open":18692,"high":18758,"low":18416,"close":18720,"volume":51517,"rsi_14":55.81,"sma_20":19474.0,"sma_60":18794.83,"sma_120":18212.33},{"date":"2025-12-30","open":18711,"high":18730,"low":18587,"close":18597,"volume":29654,"rsi_14":50.7,"sma_20":19504.0,"sma_60":18822.5,"sma_120":18228.17},{"date":"2026-01-02","open":18597,"high":18616,"low":18407,"close":18530,"volume":72743,"rsi_14":51.43,"sma_20":19506.5,"sma_60":18848.67,"sma_120":18241.17},{"date":"2026-01-05","open":18530,"high":18616,"low":18388,"close":18578,"volume":53959,"rsi_14":54.23,"sma_20":19505.5,"sma_60":18876.33,"sma_120":18249.92},{"date":"2026-01-06","open":18578,"high":18996,"low":18540,"close":18939,"volume":83285,"rsi_14":59.88,"sma_20":19523.0,"sma_60":18909.5,"sma_120":18257.0},{"date":"2026-01-07","open":18939,"high":18958,"low":18606,"close":18682,"volume":56072,"rsi_14":55.75,"sma_20":19522.0,"sma_60":18940.67,"sma_120":18260.0},{"date":"2026-01-08","open":18673,"high":18673,"low":18407,"close":18435,"volume":58640,"rsi_14":51.32,"sma_20":19514.5,"sma_60":18971.33,"sma_120":18257.08},{"date":"2026-01-09","open":18530,"high":18568,"low":18416,"close":18559,"volume":39118,"rsi_14":56.12,"sma_20":19513.5,"sma_60":19004.17,"sma_120":18251.92},{"date":"2026-01-12","open":18559,"high":18635,"low":18445,"close":18492,"volume":57708,"rsi_14":57.59,"sma_20":19513.5,"sma_60":19031.83,"sma_120":18247.0},{"date":"2026-01-13","open":18521,"high":18635,"low":18492,"close":18616,"volume":38478,"rsi_14":55.25,"sma_20":19521.5,"sma_60":19057.0,"sma_120":18252.67},{"date":"2026-01-14","open":18568,"high":18692,"low":18549,"close":18692,"volume":52120,"rsi_14":56.91,"sma_20":19524.5,"sma_60":19085.17,"sma_120":18260.58},{"date":"2026-01-15","open":18644,"high":18882,"low":18644,"close":18872,"volume":60990,"rsi_14":59.09,"sma_20":19544.5,"sma_60":19101.17,"sma_120":18275.33},{"date":"2026-01-16","open":18910,"high":19053,"low":18872,"close":19053,"volume":66710,"rsi_14":65.54,"sma_20":18839.5,"sma_60":18314.5,"sma_120":17868.83},{"date":"2026-01-19","open":19101,"high":19243,"low":19006,"close":19196,"volume":55341,"rsi_14":62.44,"sma_20":19625.0,"sma_60":19147.83,"sma_120":18315.75},{"date":"2026-01-20","open":19243,"high":19671,"low":19196,"close":19623,"volume":104813,"rsi_14":68.63,"sma_20":19699.0,"sma_60":19185.0,"sma_120":18343.33},{"date":"2026-01-21","open":19481,"high":19481,"low":19053,"close":19338,"volume":77123,"rsi_14":64.34,"sma_20":19746.5,"sma_60":19215.17,"sma_120":18371.17},{"date":"2026-01-22","open":19528,"high":19908,"low":19481,"close":19576,"volume":76058,"rsi_14":68.97,"sma_20":19806.0,"sma_60":19250.5,"sma_120":18400.67},{"date":"2026-01-23","open":19576,"high":20526,"low":19576,"close":20383,"volume":145967,"rsi_14":75.68,"sma_20":19903.5,"sma_60":19302.0,"sma_120":18441.92},{"date":"2026-01-26","open":20383,"high":20478,"low":20146,"close":20336,"volume":55202,"rsi_14":71.81,"sma_20":19989.5,"sma_60":19357.83,"sma_120":18478.58},{"date":"2026-01-27","open":20431,"high":20859,"low":20193,"close":20764,"volume":64788,"rsi_14":80.85,"sma_20":20098.5,"sma_60":19421.17,"sma_120":18519.83},{"date":"2026-01-28","open":20906,"high":21191,"low":20859,"close":21144,"volume":72598,"rsi_14":88.62,"sma_20":20226.0,"sma_60":19486.67,"sma_120":18564.33},{"date":"2026-01-29","open":21144,"high":21571,"low":20526,"close":21524,"volume":145563,"rsi_14":89.39,"sma_20":20380.0,"sma_60":19556.5,"sma_120":18618.92},{"date":"2026-01-30","open":21524,"high":22046,"low":21334,"close":21761,"volume":118574,"rsi_14":91.55,"sma_20":20550.0,"sma_60":19636.5,"sma_120":18670.08},{"date":"2026-02-02","open":21714,"high":21714,"low":20478,"close":20621,"volume":116319,"rsi_14":70.25,"sma_20":20657.5,"sma_60":19699.5,"sma_120":18707.25},{"date":"2026-02-03","open":21001,"high":21714,"low":20906,"close":21429,"volume":97209,"rsi_14":74.08,"sma_20":20788.5,"sma_60":19769.33,"sma_120":18751.0},{"date":"2026-02-04","open":21666,"high":21809,"low":21001,"close":21761,"volume":45023,"rsi_14":78.07,"sma_20":19079.5,"sma_60":18411.17,"sma_120":17924.67},{"date":"2026-02-05","open":21619,"high":21856,"low":21191,"close":21429,"volume":63054,"rsi_14":74.13,"sma_20":19311.0,"sma_60":18501.5,"sma_120":17978.17},{"date":"2026-02-06","open":20906,"high":21334,"low":20051,"close":21191,"volume":64680,"rsi_14":77.05,"sma_20":19508.0,"sma_60":18587.0,"sma_120":18029.83},{"date":"2026-02-09","open":21524,"high":21951,"low":21524,"close":21571,"volume":60784,"rsi_14":78.36,"sma_20":19740.5,"sma_60":18680.17,"sma_120":18085.5},{"date":"2026-02-10","open":21761,"high":22688,"low":21761,"close":22474,"volume":144146,"rsi_14":86.37,"sma_20":19969.5,"sma_60":18787.33,"sma_120":18150.17},{"date":"2026-02-11","open":22807,"high":23234,"low":22427,"close":23234,"volume":87599,"rsi_14":87.57,"sma_20":20249.0,"sma_60":18900.0,"sma_120":18217.42},{"date":"2026-02-12","open":23234,"high":24090,"low":23234,"close":23852,"volume":102846,"rsi_14":88.17,"sma_20":20528.0,"sma_60":19017.67,"sma_120":18289.58},{"date":"2026-02-13","open":24327,"high":25848,"low":24042,"close":25087,"volume":197061,"rsi_14":91.48,"sma_20":20873.5,"sma_60":19154.83,"sma_120":18366.42},{"date":"2026-02-19","open":27796,"high":27843,"low":26608,"close":27510,"volume":190577,"rsi_14":93.66,"sma_20":21371.0,"sma_60":19333.33,"sma_120":18465.17},{"date":"2026-02-20","open":29078,"high":29459,"low":27178,"close":27558,"volume":323035,"rsi_14":94.82,"sma_20":21869.5,"sma_60":19505.5,"sma_120":18561.83},{"date":"2026-02-23","open":27938,"high":28223,"low":25752,"close":26228,"volume":215803,"rsi_14":84.18,"sma_20":22320.5,"sma_60":19654.0,"sma_120":18644.5},{"date":"2026-02-24","open":25182,"high":25515,"low":24232,"close":24992,"volume":240434,"rsi_14":76.31,"sma_20":22700.0,"sma_60":19787.0,"sma_120":18706.17},{"date":"2026-02-25","open":25182,"high":25325,"low":24707,"close":24850,"volume":106937,"rsi_14":69.6,"sma_20":24167.5,"sma_60":21145.83,"sma_120":19655.17},{"date":"2026-02-26","open":24850,"high":25182,"low":24280,"close":25040,"volume":87477,"rsi_14":73.86,"sma_20":23436.5,"sma_60":20049.5,"sma_120":18833.42},{"date":"2026-02-27","open":24897,"high":24897,"low":23994,"close":24327,"volume":84187,"rsi_14":62.16,"sma_20":24602.5,"sma_60":21379.5,"sma_120":19805.33},{"date":"2026-03-03","open":23662,"high":24280,"low":23377,"close":23472,"volume":155030,"rsi_14":59.23,"sma_20":24725.0,"sma_60":21475.0,"sma_120":19869.0},{"date":"2026-03-04","open":21856,"high":22949,"low":20906,"close":20954,"volume":393934,"rsi_14":49.11,"sma_20":24695.0,"sma_60":21526.33,"sma_120":19911.42},{"date":"2026-03-05","open":23187,"high":23377,"low":21951,"close":23234,"volume":134112,"rsi_14":55.45,"sma_20":24772.5,"sma_60":21609.67,"sma_120":19972.67},{"date":"2026-03-06","open":22569,"high":23757,"low":22569,"close":23709,"volume":93143,"rsi_14":54.17,"sma_20":24935.0,"sma_60":21699.33,"sma_120":20037.83},{"date":"2026-03-09","open":22427,"high":22949,"low":21144,"close":22664,"volume":215373,"rsi_14":48.11,"sma_20":25000.0,"sma_60":21770.5,"sma_120":20093.5},{"date":"2026-03-10","open":23804,"high":23852,"low":23282,"close":23282,"volume":103982,"rsi_14":48.11,"sma_20":25080.0,"sma_60":21850.83,"sma_120":20155.08},{"date":"2026-03-11","open":23804,"high":24850,"low":23757,"close":24612,"volume":97068,"rsi_14":48.44,"sma_20":25247.5,"sma_60":21956.67,"sma_120":20227.42},{"date":"2026-03-12","open":24612,"high":25040,"low":24327,"close":24897,"volume":62325,"rsi_14":40.0,"sma_20":25442.5,"sma_60":22067.5,"sma_120":20298.33},{"date":"2026-03-13","open":24802,"high":24945,"low":24232,"close":24660,"volume":75951,"rsi_14":39.07,"sma_20":25605.0,"sma_60":22175.67,"sma_120":20364.25},{"date":"2026-03-16","open":24660,"high":24945,"low":24422,"close":24850,"volume":74090,"rsi_14":44.31,"sma_20":25730.0,"sma_60":21332.33,"sma_120":19437.58},{"date":"2026-03-17","open":25135,"high":25182,"low":24850,"close":25182,"volume":77029,"rsi_14":50.85,"sma_20":25832.5,"sma_60":21481.33,"sma_120":19490.5},{"date":"2026-03-18","open":25277,"high":25562,"low":25182,"close":25562,"volume":99041,"rsi_14":53.11,"sma_20":25922.5,"sma_60":21633.0,"sma_120":19547.58},{"date":"2026-03-19","open":24897,"high":25515,"low":24897,"close":25230,"volume":64542,"rsi_14":50.82,"sma_20":25930.0,"sma_60":21774.17,"sma_120":19611.25},{"date":"2026-03-20","open":25230,"high":26180,"low":25230,"close":25990,"volume":107818,"rsi_14":57.14,"sma_20":25850.0,"sma_60":21930.33,"sma_120":19683.17},{"date":"2026-03-23","open":25657,"high":25657,"low":24945,"close":25087,"volume":111292,"rsi_14":56.91,"sma_20":25720.0,"sma_60":22055.33,"sma_120":19752.42},{"date":"2026-03-24","open":25610,"high":25610,"low":24945,"close":25277,"volume":101083,"rsi_14":73.1,"sma_20":25670.0,"sma_60":22186.17,"sma_120":19825.92},{"date":"2026-03-25","open":25562,"high":26133,"low":25372,"close":25848,"volume":137509,"rsi_14":67.08,"sma_20":25715.0,"sma_60":22327.83,"sma_120":19905.75},{"date":"2026-03-26","open":25848,"high":26038,"low":25467,"close":25610,"volume":152990,"rsi_14":62.82,"sma_20":25755.0,"sma_60":22470.0,"sma_120":19985.83},{"date":"2026-03-27","open":25325,"high":26085,"low":24897,"close":25800,"volume":213205,"rsi_14":73.91,"sma_20":25795.0,"sma_60":22613.5,"sma_120":20070.33},{"date":"2026-03-30","open":25200,"high":25800,"low":24850,"close":25000,"volume":176767,"rsi_14":52.98,"sma_20":25765.0,"sma_60":22722.17,"sma_120":20136.5},{"date":"2026-03-31","open":24650,"high":25000,"low":24150,"close":24200,"volume":83793,"rsi_14":39.1,"sma_20":25740.0,"sma_60":22819.5,"sma_120":20200.67},{"date":"2026-04-01","open":25000,"high":25200,"low":24500,"close":24950,"volume":89233,"rsi_14":42.42,"sma_20":25885.0,"sma_60":22934.5,"sma_120":20266.92},{"date":"2026-04-02","open":24600,"high":25050,"low":23650,"close":23900,"volume":101309,"rsi_14":38.67,"sma_20":25857.5,"sma_60":23032.0,"sma_120":20325.25},{"date":"2026-04-03","open":24300,"high":24500,"low":23950,"close":24000,"volume":46268,"rsi_14":37.99,"sma_20":25810.0,"sma_60":23126.67,"sma_120":20384.33},{"date":"2026-04-06","open":24000,"high":24400,"low":23750,"close":24000,"volume":30125,"rsi_14":35.47,"sma_20":25817.5,"sma_60":23219.0,"sma_120":20450.17},{"date":"2026-04-07","open":24050,"high":24300,"low":23800,"close":24050,"volume":39173,"rsi_14":32.73,"sma_20":25795.0,"sma_60":23318.17,"sma_120":20510.92},{"date":"2026-04-08","open":24600,"high":25550,"low":24550,"close":25400,"volume":87949,"rsi_14":43.78,"sma_20":25770.0,"sma_60":23442.83,"sma_120":20578.92},{"date":"2026-04-09","open":25300,"high":25600,"low":24850,"close":25200,"volume":68770,"rsi_14":37.57,"sma_20":25720.0,"sma_60":23556.83,"sma_120":20644.75},{"date":"2026-04-10","open":25200,"high":25650,"low":25200,"close":25300,"volume":58706,"rsi_14":42.95,"sma_20":25687.5,"sma_60":23677.67,"sma_120":20711.83},{"date":"2026-04-13","open":25200,"high":25350,"low":24775,"close":25100,"volume":39791,"rsi_14":40.38,"sma_20":25635.0,"sma_60":23778.17,"sma_120":20779.08},{"date":"2026-04-14","open":25400,"high":26650,"low":25400,"close":26600,"volume":144586,"rsi_14":46.55,"sma_20":25640.0,"sma_60":23907.17,"sma_120":20861.08},{"date":"2026-04-15","open":27000,"high":27150,"low":26800,"close":27000,"volume":79765,"rsi_14":50.28,"sma_20":25645.0,"sma_60":24031.83,"sma_120":20945.5},{"date":"2026-04-16","open":27000,"high":27400,"low":27000,"close":27200,"volume":42911,"rsi_14":50.28,"sma_20":25677.5,"sma_60":24160.33,"sma_120":21030.5},{"date":"2026-04-17","open":27200,"high":27250,"low":26800,"close":27250,"volume":56881,"rsi_14":66.67,"sma_20":25672.5,"sma_60":24297.83,"sma_120":21115.83},{"date":"2026-04-20","open":27250,"high":27350,"low":26800,"close":27200,"volume":81925,"rsi_14":75.0,"sma_20":25712.5,"sma_60":24434.0,"sma_120":21202.67},{"date":"2026-04-21","open":27200,"high":27850,"low":27000,"close":27550,"volume":98370,"rsi_14":73.21,"sma_20":25760.0,"sma_60":24583.5,"sma_120":21292.75},{"date":"2026-04-22","open":27550,"high":27800,"low":27350,"close":27600,"volume":61081,"rsi_14":90.22,"sma_20":25780.0,"sma_60":24731.67,"sma_120":21383.75},{"date":"2026-04-23","open":27900,"high":27950,"low":26950,"close":27550,"volume":48696,"rsi_14":89.01,"sma_20":25810.0,"sma_60":24874.67,"sma_120":21473.58},{"date":"2026-04-24","open":28000,"high":28250,"low":27100,"close":27800,"volume":84589,"rsi_14":89.58,"sma_20":25842.5,"sma_60":25024.67,"sma_120":21565.08},{"date":"2026-04-27","open":28250,"high":29750,"low":27300,"close":28100,"volume":115184,"rsi_14":90.1,"sma_20":25997.5,"sma_60":25180.33,"sma_120":21657.5},{"date":"2026-04-28","open":28200,"high":28300,"low":27900,"close":28050,"volume":45598,"rsi_14":85.33,"sma_20":26190.0,"sma_60":25337.5,"sma_120":21751.0},{"date":"2026-04-29","open":28000,"high":28100,"low":27500,"close":27800,"volume":44490,"rsi_14":84.21,"sma_20":26332.5,"sma_60":25484.83,"sma_120":21842.75},{"date":"2026-04-30","open":27850,"high":27850,"low":26850,"close":27200,"volume":71805,"rsi_14":61.54,"sma_20":26825.0,"sma_60":26105.0,"sma_120":24898.92},{"date":"2026-05-04","open":27900,"high":28400,"low":26750,"close":28200,"volume":172175,"rsi_14":80.39,"sma_20":26707.5,"sma_60":25817.5,"sma_120":22152.42},{"date":"2026-05-06","open":29150,"high":29300,"low":28400,"close":29200,"volume":164615,"rsi_14":78.26,"sma_20":26967.5,"sma_60":25928.33,"sma_120":22252.67},{"date":"2026-05-07","open":29200,"high":29200,"low":28400,"close":28400,"volume":106359,"rsi_14":64.0,"sma_20":27185.0,"sma_60":26020.0,"sma_120":22346.75},{"date":"2026-05-08","open":28200,"high":28800,"low":27700,"close":28250,"volume":71971,"rsi_14":60.61,"sma_20":27327.5,"sma_60":26115.0,"sma_120":22438.67},{"date":"2026-05-11","open":28450,"high":28750,"low":27500,"close":27650,"volume":80071,"rsi_14":53.64,"sma_20":27450.0,"sma_60":26204.17,"sma_120":22521.67},{"date":"2026-05-12","open":27800,"high":27950,"low":26350,"close":27100,"volume":103594,"rsi_14":49.17,"sma_20":27540.0,"sma_60":26277.5,"sma_120":22597.17},{"date":"2026-05-13","open":27000,"high":27000,"low":26350,"close":26900,"volume":69383,"rsi_14":44.44,"sma_20":27630.0,"sma_60":26331.67,"sma_120":22669.92},{"date":"2026-05-14","open":26900,"high":27050,"low":26450,"close":26900,"volume":78846,"rsi_14":43.97,"sma_20":27645.0,"sma_60":26372.5,"sma_120":22742.08},{"date":"2026-05-15","open":27050,"high":27450,"low":25800,"close":26150,"volume":88271,"rsi_14":39.23,"sma_20":27602.5,"sma_60":26390.0,"sma_120":22804.42},{"date":"2026-05-18","open":25950,"high":26100,"low":25250,"close":25600,"volume":99279,"rsi_14":33.82,"sma_20":27522.5,"sma_60":26376.67,"sma_120":22862.0},{"date":"2026-05-19","open":25600,"high":25700,"low":24750,"close":25150,"volume":77953,"rsi_14":28.78,"sma_20":27417.5,"sma_60":26313.33,"sma_120":22918.92},{"date":"2026-05-20","open":25150,"high":25350,"low":24600,"close":24800,"volume":65160,"rsi_14":27.59,"sma_20":27297.5,"sma_60":26243.33,"sma_120":22972.42},{"date":"2026-05-21","open":25150,"high":25800,"low":25150,"close":25650,"volume":56794,"rsi_14":36.31,"sma_20":27202.5,"sma_60":26210.83,"sma_120":23033.08},{"date":"2026-05-22","open":25850,"high":26150,"low":25650,"close":25900,"volume":48432,"rsi_14":41.33,"sma_20":27117.5,"sma_60":26204.17,"sma_120":23096.0},{"date":"2026-05-26","open":26050,"high":26450,"low":25300,"close":25400,"volume":73036,"rsi_14":30.0,"sma_20":27010.0,"sma_60":26191.67,"sma_120":23155.75},{"date":"2026-05-27","open":25550,"high":25650,"low":25000,"close":25200,"volume":79603,"rsi_14":17.74,"sma_20":26880.0,"sma_60":26172.5,"sma_120":23215.83},{"date":"2026-05-28","open":25250,"high":25250,"low":24250,"close":24900,"volume":76151,"rsi_14":19.3,"sma_20":26720.0,"sma_60":26160.83,"sma_120":23273.25},{"date":"2026-05-29","open":24950,"high":25100,"low":23950,"close":24600,"volume":98988,"rsi_14":18.8,"sma_20":26547.5,"sma_60":26159.17,"sma_120":23330.5},{"date":"2026-06-01","open":24600,"high":25200,"low":24000,"close":24750,"volume":96885,"rsi_14":23.15,"sma_20":26395.0,"sma_60":26204.17,"sma_120":23387.5},{"date":"2026-06-02","open":25000,"high":25000,"low":24050,"close":24800,"volume":67581,"rsi_14":26.53,"sma_20":26275.0,"sma_60":26210.0,"sma_120":23444.75},{"date":"2026-06-04","open":24800,"high":25500,"low":24700,"close":25400,"volume":69665,"rsi_14":35.85,"sma_20":26135.0,"sma_60":26217.5,"sma_120":23507.33},{"date":"2026-06-05","open":25500,"high":26000,"low":24800,"close":24850,"volume":84999,"rsi_14":32.48,"sma_20":25917.5,"sma_60":26234.17,"sma_120":23564.92},{"date":"2026-06-08","open":24250,"high":24500,"low":23500,"close":23500,"volume":99971,"rsi_14":29.46,"sma_20":25672.5,"sma_60":26217.5,"sma_120":23612.5},{"date":"2026-06-09","open":23850,"high":24550,"low":23500,"close":24150,"volume":54156,"rsi_14":38.93,"sma_20":25467.5,"sma_60":26188.33,"sma_120":23667.42},{"date":"2026-06-10","open":24100,"high":24350,"low":23800,"close":24050,"volume":38478,"rsi_14":41.13,"sma_20":25287.5,"sma_60":26152.5,"sma_120":23721.5},{"date":"2026-06-11","open":23900,"high":24450,"low":23550,"close":24350,"volume":37319,"rsi_14":46.34,"sma_20":25150.0,"sma_60":26125.83,"sma_120":23776.08},{"date":"2026-06-12","open":24750,"high":25100,"low":24450,"close":24700,"volume":48677,"rsi_14":41.59,"sma_20":25040.0,"sma_60":26101.67,"sma_120":23831.25},{"date":"2026-06-15","open":25300,"high":25600,"low":25000,"close":25150,"volume":48604,"rsi_14":43.59,"sma_20":24952.5,"sma_60":26079.17,"sma_120":23891.0},{"date":"2026-06-16","open":25300,"high":25650,"low":25200,"close":25300,"volume":58333,"rsi_14":49.09,"sma_20":24910.0,"sma_60":26052.5,"sma_120":23944.33},{"date":"2026-06-17","open":25350,"high":25550,"low":24975,"close":25100,"volume":72352,"rsi_14":53.52,"sma_20":24870.0,"sma_60":25864.17,"sma_120":24341.0},{"date":"2026-06-18","open":25050,"high":25150,"low":24550,"close":24750,"volume":49302,"rsi_14":48.65,"sma_20":24865.0,"sma_60":25985.0,"sma_120":24047.67},{"date":"2026-06-19","open":24800,"high":25000,"low":24050,"close":24450,"volume":55929,"rsi_14":48.65,"sma_20":24847.5,"sma_60":25952.5,"sma_120":24097.92},{"date":"2026-06-22","open":24450,"high":24450,"low":23650,"close":23850,"volume":51283,"rsi_14":42.5,"sma_20":24757.5,"sma_60":25906.67,"sma_120":24142.17},{"date":"2026-06-23","open":24000,"high":24350,"low":23150,"close":23200,"volume":70384,"rsi_14":37.88,"sma_20":24622.5,"sma_60":25840.0,"sma_120":24181.5},{"date":"2026-06-24","open":23700,"high":23700,"low":22950,"close":23150,"volume":47437,"rsi_14":31.4,"sma_20":24510.0,"sma_60":25776.67,"sma_120":24221.42},{"date":"2026-06-25","open":23400,"high":24050,"low":23400,"close":23450,"volume":35979,"rsi_14":37.93,"sma_20":24422.5,"sma_60":25715.0,"sma_120":24266.42},{"date":"2026-06-26","open":23700,"high":23850,"low":22700,"close":23450,"volume":105156,"rsi_14":49.44,"sma_20":24350.0,"sma_60":25689.17,"sma_120":24311.42},{"date":"2026-06-29","open":23450,"high":24150,"low":23250,"close":23900,"volume":38911,"rsi_14":47.06,"sma_20":24315.0,"sma_60":25684.17,"sma_120":24357.92},{"date":"2026-06-30","open":24150,"high":24300,"low":23750,"close":23950,"volume":37348,"rsi_14":48.81,"sma_20":24275.0,"sma_60":25667.5,"sma_120":24403.67},{"date":"2026-07-01","open":24000,"high":24750,"low":24000,"close":24600,"volume":35044,"rsi_14":52.75,"sma_20":24265.0,"sma_60":25679.17,"sma_120":24457.83},{"date":"2026-07-02","open":24150,"high":24900,"low":24000,"close":24000,"volume":42664,"rsi_14":42.71,"sma_20":24195.0,"sma_60":25679.17,"sma_120":24508.5},{"date":"2026-07-03","open":24400,"high":25450,"low":24350,"close":25350,"volume":55556,"rsi_14":51.75,"sma_20":24220.0,"sma_60":25701.67,"sma_120":24566.75},{"date":"2026-07-06","open":25550,"high":26350,"low":25350,"close":25900,"volume":69659,"rsi_14":54.92,"sma_20":24340.0,"sma_60":25732.5,"sma_120":24632.17},{"date":"2026-07-07","open":25800,"high":25950,"low":24800,"close":25150,"volume":37729,"rsi_14":50.38,"sma_20":24390.0,"sma_60":25728.33,"sma_120":24682.83},{"date":"2026-07-08","open":25000,"high":25400,"low":24200,"close":24500,"volume":49000,"rsi_14":48.2,"sma_20":24412.5,"sma_60":25716.67,"sma_120":24729.83},{"date":"2026-07-09","open":24850,"high":24900,"low":23800,"close":24000,"volume":36096,"rsi_14":46.85,"sma_20":24395.0,"sma_60":25695.0,"sma_120":24767.17},{"date":"2026-07-10","open":24000,"high":25250,"low":24000,"close":25000,"volume":41832,"rsi_14":57.62,"sma_20":24410.0,"sma_60":25693.33,"sma_120":24813.08},{"date":"2026-07-13","open":25100,"high":25650,"low":24400,"close":24600,"volume":40573,"rsi_14":59.59,"sma_20":24382.5,"sma_60":25660.0,"sma_120":24859.75},{"date":"2026-07-14","open":24600,"high":24850,"low":24150,"close":24500,"volume":33600,"rsi_14":59.18,"sma_20":24342.5,"sma_60":25618.33,"sma_120":24905.33},{"date":"2026-07-15","open":24800,"high":25500,"low":24800,"close":25150,"volume":41173,"rsi_14":61.04,"sma_20":24345.0,"sma_60":25584.17,"sma_120":24960.08},{"date":"2026-07-16","open":25150,"high":25350,"low":24850,"close":24900,"volume":28716,"rsi_14":59.12,"sma_20":24352.5,"sma_60":25545.0,"sma_120":25011.67},{"date":"2026-07-20","open":24750,"high":24900,"low":24100,"close":24250,"volume":44336,"rsi_14":52.15,"sma_20":24342.5,"sma_60":25495.83,"sma_120":25055.67},{"date":"2026-07-21","open":24300,"high":24450,"low":23950,"close":24200,"volume":47781,"rsi_14":51.53,"sma_20":24360.0,"sma_60":25440.0,"sma_120":25100.67},{"date":"2026-07-22","open":24500,"high":24900,"low":24000,"close":24000,"volume":51549,"rsi_14":46.1,"sma_20":24400.0,"sma_60":25380.0,"sma_120":25144.33},{"date":"2026-07-23","open":24100,"high":24900,"low":24100,"close":24750,"volume":30568,"rsi_14":54.78,"sma_20":24480.0,"sma_60":25333.33,"sma_120":25195.42},{"date":"2026-07-24","open":24950,"high":24950,"low":24200,"close":24350,"volume":55122,"rsi_14":42.75,"sma_20":24525.0,"sma_60":25275.83,"sma_120":25240.33},{"date":"2026-07-27","open":24500,"high":25400,"low":24500,"close":25200,"volume":96507,"rsi_14":45.14,"sma_20":24612.5,"sma_60":25227.5,"sma_120":25292.25},{"date":"2026-07-28","open":24900,"high":25100,"low":23650,"close":24200,"volume":149209,"rsi_14":43.62,"sma_20":24627.5,"sma_60":25163.33,"sma_120":25335.83},{"date":"2026-07-29","open":24450,"high":24500,"low":22500,"close":23700,"volume":169130,"rsi_14":44.52,"sma_20":24615.0,"sma_60":25095.0,"sma_120":25366.25},{"date":"2026-07-30","open":23500,"high":24750,"low":23400,"close":24300,"volume":114302,"rsi_14":52.03,"sma_20":24600.0,"sma_60":25046.67,"sma_120":25377.92},{"date":"2026-07-31","open":25050,"high":25500,"low":24500,"close":25250,"volume":92242,"rsi_14":51.7,"sma_20":24662.5,"sma_60":24997.5,"sma_120":25407.5},{"date":"2026-08-03","open":25100,"high":25350,"low":24500,"close":24700,"volume":42712,"rsi_14":50.67,"sma_20":24630.0,"sma_60":24922.5,"sma_120":25425.42},{"date":"2026-08-04","open":24800,"high":25050,"low":24600,"close":25050,"volume":33718,"rsi_14":53.55,"sma_20":24587.5,"sma_60":24866.67,"sma_120":25443.33},{"date":"2026-08-05","open":25350,"high":25550,"low":25000,"close":25300,"volume":54123,"rsi_14":51.02,"sma_20":24595.0,"sma_60":24817.5,"sma_120":25466.25},{"date":"2026-08-06","open":25250,"high":25450,"low":24850,"close":25000,"volume":39281,"rsi_14":50.68,"sma_20":24620.0,"sma_60":24773.33,"sma_120":25488.75},{"date":"2026-08-07","open":25000,"high":25100,"low":24600,"close":24900,"volume":38988,"rsi_14":54.74,"sma_20":24665.0,"sma_60":24736.67,"sma_120":25507.08},{"date":"2026-08-10","open":24900,"high":25000,"low":24550,"close":24750,"volume":35114,"rsi_14":53.96,"sma_20":24652.5,"sma_60":24700.83,"sma_120":25516.25},{"date":"2026-08-11","open":24800,"high":24850,"low":24550,"close":24850,"volume":15115,"rsi_14":56.2,"sma_20":24665.0,"sma_60":24666.67,"sma_120":25519.58},{"date":"2026-08-12","open":24950,"high":25000,"low":24800,"close":24850,"volume":15672,"rsi_14":50.82,"sma_20":24682.5,"sma_60":24645.0,"sma_120":25517.5},{"date":"2026-08-13","open":24900,"high":25350,"low":24600,"close":24800,"volume":37855,"rsi_14":53.91,"sma_20":24665.0,"sma_60":24631.67,"sma_120":25504.17},{"date":"2026-08-14","open":24850,"high":25100,"low":24650,"close":24900,"volume":39937,"rsi_14":47.0,"sma_20":24665.0,"sma_60":24627.5,"sma_120":25470.42},{"date":"2026-08-18","open":24900,"high":24950,"low":24500,"close":24500,"volume":47584,"rsi_14":53.41,"sma_20":24677.5,"sma_60":24622.5,"sma_120":25432.92},{"date":"2026-08-19","open":24300,"high":24400,"low":23750,"close":23950,"volume":66005,"rsi_14":52.81,"sma_20":24665.0,"sma_60":24594.17,"sma_120":25402.5},{"date":"2026-08-20","open":24100,"high":24400,"low":23950,"close":24350,"volume":23972,"rsi_14":50.59,"sma_20":24682.5,"sma_60":24568.33,"sma_120":25386.25},{"date":"2026-08-21","open":24200,"high":24200,"low":23850,"close":23950,"volume":34492,"rsi_14":32.43,"sma_20":24642.5,"sma_60":24544.17,"sma_120":25367.92},{"date":"2026-08-24","open":24000,"high":24050,"low":23050,"close":23300,"volume":87259,"rsi_14":31.58,"sma_20":24590.0,"sma_60":24512.5,"sma_120":25342.5},{"date":"2026-08-25","open":23400,"high":23400,"low":22850,"close":23400,"volume":46872,"rsi_14":26.76,"sma_20":24500.0,"sma_60":24487.5,"sma_120":25324.17},{"date":"2026-08-26","open":23600,"high":23600,"low":23250,"close":23400,"volume":34044,"rsi_14":21.21,"sma_20":24460.0,"sma_60":24467.5,"sma_120":25313.33},{"date":"2026-08-27","open":23400,"high":23700,"low":23050,"close":23150,"volume":50591,"rsi_14":21.54,"sma_20":24432.5,"sma_60":24440.83,"sma_120":25322.5},{"date":"2026-08-28","open":23250,"high":23700,"low":22850,"close":23250,"volume":39859,"rsi_14":24.62,"sma_20":24380.0,"sma_60":24415.0,"sma_120":25312.5},{"date":"2026-08-31","open":23250,"high":23450,"low":22900,"close":23400,"volume":39811,"rsi_14":29.23,"sma_20":24287.5,"sma_60":24381.67,"sma_120":25299.58},{"date":"2026-09-01","open":23500,"high":23600,"low":23300,"close":23600,"volume":18424,"rsi_14":31.34,"sma_20":24232.5,"sma_60":24360.83,"sma_120":25297.5},{"date":"2026-09-02","open":23550,"high":23550,"low":23100,"close":23200,"volume":26182,"rsi_14":28.0,"sma_20":24140.0,"sma_60":24355.83,"sma_120":25286.67},{"date":"2026-09-03","open":23200,"high":23350,"low":23000,"close":23200,"volume":64138,"rsi_14":28.38,"sma_20":24035.0,"sma_60":24340.0,"sma_120":25264.17},{"date":"2026-09-04","open":23350,"high":23350,"low":23000,"close":23200,"volume":32100,"rsi_14":26.39,"sma_20":23945.0,"sma_60":24325.83,"sma_120":25239.17},{"date":"2026-09-07","open":23550,"high":23550,"low":23200,"close":23400,"volume":27658,"rsi_14":33.82,"sma_20":23870.0,"sma_60":24310.0,"sma_120":25217.92},{"date":"2026-09-08","open":23400,"high":23600,"low":23300,"close":23500,"volume":27241,"rsi_14":42.37,"sma_20":23807.5,"sma_60":24290.0,"sma_120":25195.83},{"date":"2026-09-09","open":23350,"high":23500,"low":23100,"close":23200,"volume":27758,"rsi_14":29.82,"sma_20":23725.0,"sma_60":24257.5,"sma_120":25168.33},{"date":"2026-09-10","open":23200,"high":23300,"low":23050,"close":23300,"volume":35858,"rsi_14":37.25,"sma_20":23647.5,"sma_60":24224.17,"sma_120":25138.33},{"date":"2026-09-11","open":23300,"high":23300,"low":23000,"close":23250,"volume":33788,"rsi_14":48.72,"sma_20":23570.0,"sma_60":24193.33,"sma_120":25110.83},{"date":"2026-09-14","open":23200,"high":23200,"low":22800,"close":23050,"volume":63866,"rsi_14":41.46,"sma_20":23477.5,"sma_60":24165.0,"sma_120":25075.0},{"date":"2026-09-15","open":23050,"high":23050,"low":22800,"close":22950,"volume":34708,"rsi_14":39.53,"sma_20":23400.0,"sma_60":24140.0,"sma_120":25046.25},{"date":"2026-09-16","open":22800,"high":22950,"low":22400,"close":22750,"volume":32378,"rsi_14":40.48,"sma_20":23340.0,"sma_60":24121.67,"sma_120":25014.17},{"date":"2026-09-17","open":22750,"high":22800,"low":22600,"close":22750,"volume":15743,"rsi_14":37.5,"sma_20":23260.0,"sma_60":24114.17,"sma_120":24977.08},{"date":"2026-09-18","open":22750,"high":22850,"low":22350,"close":22550,"volume":45521,"rsi_14":29.27,"sma_20":23190.0,"sma_60":24104.17,"sma_120":24940.42},{"date":"2026-09-21","open":22500,"high":23300,"low":22450,"close":23050,"volume":63746,"rsi_14":38.3,"sma_20":23177.5,"sma_60":24097.5,"sma_120":24906.25},{"date":"2026-09-22","open":23150,"high":23250,"low":22750,"close":23050,"volume":29080,"rsi_14":46.15,"sma_20":23160.0,"sma_60":24090.83,"sma_120":24890.0},{"date":"2026-09-23","open":23150,"high":23150,"low":22850,"close":23050,"volume":21440,"rsi_14":46.15,"sma_20":23142.5,"sma_60":24076.67,"sma_120":24880.42},{"date":"2026-09-28","open":23150,"high":23150,"low":22700,"close":22900,"volume":33829,"rsi_14":42.86,"sma_20":23130.0,"sma_60":24059.17,"sma_120":24863.33},{"date":"2026-09-29","open":22900,"high":22900,"low":22500,"close":22700,"volume":29122,"rsi_14":33.33,"sma_20":23102.5,"sma_60":24027.5,"sma_120":24853.33},{"date":"2026-09-30","open":22700,"high":22750,"low":22250,"close":22400,"volume":40405,"rsi_14":26.09,"sma_20":23052.5,"sma_60":24000.83,"sma_120":24840.0},{"date":"2026-10-01","open":22450,"high":22450,"low":22000,"close":22400,"volume":31110,"rsi_14":30.0,"sma_20":22992.5,"sma_60":23951.67,"sma_120":24826.67},{"date":"2026-10-02","open":22400,"high":22550,"low":22250,"close":22500,"volume":24835,"rsi_14":30.0,"sma_20":22957.5,"sma_60":23895.0,"sma_120":24813.75},{"date":"2026-10-06","open":22550,"high":22700,"low":22250,"close":22450,"volume":27018,"rsi_14":30.0,"sma_20":22920.0,"sma_60":23850.0,"sma_120":24789.17},{"date":"2026-10-07","open":22400,"high":22400,"low":22100,"close":22200,"volume":32061,"rsi_14":29.27,"sma_20":22870.0,"sma_60":23811.67,"sma_120":24764.17},{"date":"2026-10-08","open":22200,"high":22200,"low":21100,"close":21350,"volume":90037,"rsi_14":21.43,"sma_20":22767.5,"sma_60":23767.5,"sma_120":24731.25},{"date":"2026-10-12","open":21200,"high":21200,"low":20800,"close":20900,"volume":64373,"rsi_14":19.67,"sma_20":22637.5,"sma_60":23699.17,"sma_120":24696.25},{"date":"2026-10-13","open":20700,"high":21250,"low":20300,"close":21000,"volume":99241,"rsi_14":22.22,"sma_20":22527.5,"sma_60":23639.17,"sma_120":24649.58},{"date":"2026-10-14","open":21300,"high":21700,"low":21150,"close":21450,"volume":94971,"rsi_14":33.82,"sma_20":22435.0,"sma_60":23588.33,"sma_120":24603.33},{"date":"2026-10-15","open":21050,"high":21300,"low":20700,"close":20800,"volume":94354,"rsi_14":18.31,"sma_20":22312.5,"sma_60":23515.83,"sma_120":24550.0},{"date":"2026-10-16","open":21150,"high":21550,"low":21100,"close":21400,"volume":64795,"rsi_14":30.12,"sma_20":22230.0,"sma_60":23457.5,"sma_120":24501.25},{"date":"2026-10-19","open":21350,"high":21800,"low":21000,"close":21800,"volume":42466,"rsi_14":36.26,"sma_20":22172.5,"sma_60":23416.67,"sma_120":24456.25},{"date":"2026-10-20","open":21800,"high":21900,"low":21100,"close":21250,"volume":30517,"rsi_14":33.33,"sma_20":22097.5,"sma_60":23367.5,"sma_120":24403.75},{"date":"2026-10-21","open":21300,"high":21450,"low":21125,"close":21300,"volume":22789,"rsi_14":35.42,"sma_20":22025.0,"sma_60":23322.5,"sma_120":24351.25},{"date":"2026-10-22","open":21100,"high":21400,"low":21000,"close":21100,"volume":23061,"rsi_14":36.17,"sma_20":21952.5,"sma_60":23261.67,"sma_120":24297.5},{"date":"2026-10-23","open":20700,"high":20950,"low":20255,"close":20950,"volume":48642,"rsi_14":35.05,"sma_20":21847.5,"sma_60":23205.0,"sma_120":24240.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.66,"pbr":0.5,"ttm_eps":null,"close":9993.4814},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.68,"pbr":0.51,"ttm_eps":null,"close":10380.2129},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.43,"pbr":0.51,"ttm_eps":null,"close":10687.8398},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.66,"pbr":0.58,"ttm_eps":null,"close":11859.4473},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.55,"pbr":0.81,"ttm_eps":null,"close":16905.4141},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.37,"pbr":0.72,"ttm_eps":null,"close":17038.4531},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.34,"pbr":0.76,"ttm_eps":null,"close":18596.9062},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.35,"pbr":0.94,"ttm_eps":null,"close":24200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.42,"pbr":0.86,"ttm_eps":null,"close":23950.0}],"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":"NH투자증권우","phase":"above-fold","symbol_resolved":true}