{"status":"ok","report":{"price_analysis":{"current":11790.0,"change_1d":-1.0,"change_7d":-1.5,"change_30d":-7.6,"high_30d":13040.0,"low_30d":11210.0,"position_in_range":32.0,"support":11393.0,"resistance":12857.0},"summary":"NICE(034310)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4334.17억. 현재가 11,790원, 전일 대비 -1.0%, 30일 -7.6%. ROE -1.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7437.00, 기관 순매도 6484.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 4334.17억. 매출 5.68조, 영업이익 2162.21억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":-1.06,"eps":-395.9,"revenue":5678753624219.0,"operating_income":216220657571.0,"net_income":54214635619.0,"market_cap":433417059270,"profit_margin":0.95,"roa":-0.39,"operating_margin":3.81,"gross_margin":100.0,"debt_ratio":1.7069186693173528,"total_assets":3730159688695.0,"total_equity":1378009517233.0,"total_debt":2352150171462.0,"dividend_yield":4.3546,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.8로 중립 구간입니다. MACD(-155.70)가 시그널선(-199.41)을 상회합니다(골든크로스). 현재가가 SMA20(11802)과 SMA60(12466) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11440~12163 (현재 위치 48%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 49","rsi_14":48.756218905472636,"macd":-155.7024593029564,"macd_signal":-199.40672662868997,"sma_20":11801.5,"sma_60":12466.333333333334,"bb_upper":12163.34388899082,"bb_lower":11439.65611100918,"atr_14":341.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7437.00, 기관 순매수 -6484.00. 30일 누적: 외국인 -4.45만, 기관 2.22만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":7437.0,"institutional_flow":-6484.0,"data":[{"date":"2026-10-23","foreign_net":406.0,"institution_net":-43.0,"retail_net":-363.0},{"date":"2026-10-22","foreign_net":1079.0,"institution_net":-267.0,"retail_net":-812.0},{"date":"2026-10-21","foreign_net":-375.0,"institution_net":-234.0,"retail_net":609.0},{"date":"2026-10-20","foreign_net":721.0,"institution_net":-276.0,"retail_net":-445.0},{"date":"2026-10-19","foreign_net":5606.0,"institution_net":-5664.0,"retail_net":58.0},{"date":"2026-10-16","foreign_net":3186.0,"institution_net":119.0,"retail_net":-3305.0},{"date":"2026-10-15","foreign_net":463.0,"institution_net":2723.0,"retail_net":-3186.0},{"date":"2026-10-14","foreign_net":1854.0,"institution_net":-569.0,"retail_net":-1285.0},{"date":"2026-10-13","foreign_net":3218.0,"institution_net":-2866.0,"retail_net":-352.0},{"date":"2026-10-12","foreign_net":-1354.0,"institution_net":-332.0,"retail_net":1686.0},{"date":"2026-10-08","foreign_net":-60.0,"institution_net":-2704.0,"retail_net":2764.0},{"date":"2026-10-07","foreign_net":3619.0,"institution_net":-4967.0,"retail_net":1348.0},{"date":"2026-10-06","foreign_net":-1764.0,"institution_net":-478.0,"retail_net":2242.0},{"date":"2026-10-02","foreign_net":-1222.0,"institution_net":-447.0,"retail_net":1669.0},{"date":"2026-10-01","foreign_net":-3592.0,"institution_net":55.0,"retail_net":3537.0},{"date":"2026-09-30","foreign_net":-5603.0,"institution_net":3459.0,"retail_net":2144.0},{"date":"2026-09-29","foreign_net":-1743.0,"institution_net":706.0,"retail_net":1037.0},{"date":"2026-09-28","foreign_net":1166.0,"institution_net":-618.0,"retail_net":-548.0},{"date":"2026-09-23","foreign_net":589.0,"institution_net":-568.0,"retail_net":-21.0},{"date":"2026-09-22","foreign_net":-5912.0,"institution_net":-2226.0,"retail_net":8138.0},{"date":"2026-09-21","foreign_net":-1693.0,"institution_net":656.0,"retail_net":1037.0},{"date":"2026-09-18","foreign_net":-5929.0,"institution_net":-1218.0,"retail_net":7147.0},{"date":"2026-09-17","foreign_net":-2227.0,"institution_net":-257.0,"retail_net":2484.0},{"date":"2026-09-16","foreign_net":-163.0,"institution_net":589.0,"retail_net":-426.0},{"date":"2026-09-15","foreign_net":-2696.0,"institution_net":-2907.0,"retail_net":5603.0},{"date":"2026-09-14","foreign_net":-1369.0,"institution_net":2173.0,"retail_net":-804.0},{"date":"2026-09-11","foreign_net":-3570.0,"institution_net":905.0,"retail_net":2665.0},{"date":"2026-09-10","foreign_net":-2940.0,"institution_net":409.0,"retail_net":2531.0},{"date":"2026-09-09","foreign_net":-8891.0,"institution_net":15031.0,"retail_net":-6140.0},{"date":"2026-09-08","foreign_net":-15327.0,"institution_net":22045.0,"retail_net":-6718.0}],"periods":{"d1":{"foreign_net":406.0,"institution_net":-43.0,"retail_net":-363.0},"d3":{"foreign_net":1110.0,"institution_net":-544.0,"retail_net":-566.0},"d7":{"foreign_net":11086.0,"institution_net":-3642.0,"retail_net":-7444.0},"d14":{"foreign_net":15377.0,"institution_net":-16005.0,"retail_net":628.0},"d30":{"foreign_net":-44523.0,"institution_net":22229.0,"retail_net":22294.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -396, PBR 0.31x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -396원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +1.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.7,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":76.6,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.8,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.0x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.05,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.23,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":16.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -396, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.7%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.71,"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":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.31,"per_5y_high":11.99,"per_5y_low":3.64,"per_5y_avg":6.1,"per_percentile":null,"pbr_5y_high":0.34,"pbr_5y_low":0.26,"pbr_5y_avg":0.3,"pbr_percentile":55.6,"per_5y_median":4.98,"pbr_5y_median":0.3,"history":[{"quarter":"2024-Q2","per":8.01,"pbr":0.28},{"quarter":"2024-Q3","per":11.99,"pbr":0.27},{"quarter":"2024-Q4","per":3.64,"pbr":0.26},{"quarter":"2025-Q1","per":3.86,"pbr":0.28},{"quarter":"2025-Q2","per":4.78,"pbr":0.32},{"quarter":"2025-Q3","per":4.09,"pbr":0.34},{"quarter":"2025-Q4","per":5.99,"pbr":0.33},{"quarter":"2026-Q1","per":4.98,"pbr":0.34},{"quarter":"2026-Q2","per":7.58,"pbr":0.3},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10055.7412,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9853.708,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9982.2744,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10533.6934,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12137.2725,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13193.5225,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12473.3516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11180.0,"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":"FINANCIAL DATA & STOCK EXCHANGES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.01,"eps":1255.31,"close":10055.74,"source":"reported"},{"date":"2024-07","per":7.64,"eps":1255.31,"close":9587.39,"source":"reported"},{"date":"2024-08","per":8.16,"eps":1255.31,"close":10239.41,"source":"reported"},{"date":"2024-09","per":11.99,"eps":822.14,"close":9853.71,"source":"reported"},{"date":"2024-10","per":12.59,"eps":822.14,"close":10349.61,"source":"reported"},{"date":"2024-11","per":12.42,"eps":822.14,"close":10211.86,"source":"reported"},{"date":"2024-12","per":3.64,"eps":2744.28,"close":9982.27,"source":"reported"},{"date":"2025-01","per":3.55,"eps":2744.28,"close":9743.51,"source":"reported"},{"date":"2025-02","per":3.81,"eps":2744.28,"close":10468.99,"source":"reported"},{"date":"2025-03","per":3.86,"eps":2726.69,"close":10533.69,"source":"reported"},{"date":"2025-04","per":3.97,"eps":2726.69,"close":10812.16,"source":"reported"},{"date":"2025-05","per":4.2,"eps":2726.69,"close":11455.51,"source":"reported"},{"date":"2025-06","per":4.78,"eps":2541.31,"close":12137.27,"source":"reported"},{"date":"2025-07","per":5.03,"eps":2541.31,"close":12771.02,"source":"reported"},{"date":"2025-08","per":5.15,"eps":2541.31,"close":13097.5,"source":"reported"},{"date":"2025-09","per":4.09,"eps":3224.12,"close":13193.52,"source":"reported"},{"date":"2025-10","per":4.13,"eps":3224.12,"close":13318.35,"source":"reported"},{"date":"2025-11","per":4.04,"eps":3224.12,"close":13011.08,"source":"reported"},{"date":"2025-12","per":5.99,"eps":2083.2,"close":12473.35,"source":"reported"},{"date":"2026-01","per":6.42,"eps":2083.2,"close":13375.97,"source":"reported"},{"date":"2026-02","per":6.91,"eps":2083.2,"close":14393.81,"source":"reported"},{"date":"2026-03","per":4.98,"eps":2617.25,"close":13040.0,"source":"reported"},{"date":"2026-04","per":5.57,"eps":2617.25,"close":14590.0,"source":"reported"},{"date":"2026-05","per":4.62,"eps":2617.25,"close":12080.0,"source":"reported"},{"date":"2026-06","per":7.58,"eps":1474.94,"close":11180.0,"source":"reported"},{"date":"2026-07","per":8.72,"eps":1474.94,"close":12860.0,"source":"reported"},{"date":"2026-08","per":8.95,"eps":1474.94,"close":13200.0,"source":"reported"},{"date":"2026-09","per":8.16,"eps":1474.94,"close":12030.0,"source":"reported"},{"date":"2026-10","per":7.93,"eps":1474.94,"close":11690.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.44,"std":2.62,"upper_1sd":9.07,"lower_1sd":3.82,"current":7.93,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.3546,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.35,"summary":"배당수익률 4.35%","metrics":[{"name":"배당수익률","value":4.35,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:35.065716+00:00","sections":{"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.010560225555785814,"dividend_yield":null,"eps":-395.9,"revenue":802368727422.0,"operating_income":74856224573.0,"net_income":-14552091320.0,"market_cap":null,"profit_margin":-0.01813641387390019,"operating_margin":0.0932940455113599,"roa":-0.003901197947128924,"gross_margin":null,"total_equity":1378009517233.0,"total_assets":3730159688695.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.024884535817168745,"dividend_yield":null,"eps":946.82,"revenue":788824701038.0,"operating_income":42396549148.0,"net_income":34802370714.0,"market_cap":null,"profit_margin":0.04411927094600891,"operating_margin":0.05374647762958127,"roa":0.009118578874160944,"gross_margin":null,"total_equity":1398554145020.0,"total_assets":3816644149739.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0017481623635528353,"dividend_yield":null,"eps":-66.8,"revenue":3242560195759.0,"operating_income":37596986392.0,"net_income":-2455268187.0,"market_cap":null,"profit_margin":-0.0007572004955255071,"operating_margin":0.011594846085255022,"roa":-0.0006671297818967893,"gross_margin":null,"total_equity":1404485211551.0,"total_assets":3680345644320.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025614717838434463,"dividend_yield":null,"eps":990.82,"revenue":845000000000.0,"operating_income":61370897458.0,"net_income":36419624412.0,"market_cap":null,"profit_margin":0.043076923076923075,"operating_margin":0.07266272189349113,"roa":0.009500175533079795,"gross_margin":1.0000281097029586,"total_equity":1421824149761.0,"total_assets":3833573841366.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01984325384143478,"dividend_yield":null,"eps":746.41,"revenue":788200000000.0,"operating_income":68531622054.0,"net_income":27435844033.0,"market_cap":null,"profit_margin":0.03476275057092108,"operating_margin":0.08690687642730272,"roa":0.007576305285768478,"gross_margin":1.000058523627252,"total_equity":1382628285272.0,"total_assets":3621269602815.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011132176573880222,"dividend_yield":null,"eps":412.77,"revenue":745000000000.0,"operating_income":30597508718.0,"net_income":15172224151.0,"market_cap":null,"profit_margin":0.020402684563758388,"operating_margin":0.041073825503355706,"roa":0.004281467869863616,"gross_margin":0.9999874749315436,"total_equity":1362916232087.0,"total_assets":3543696837665.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028350939194048748,"dividend_yield":null,"eps":1074.12,"revenue":null,"operating_income":40105502662.0,"net_income":39486292476.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.011211705637172331,"gross_margin":null,"total_equity":1392768409037.0,"total_assets":3521880947809.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008554032865947057,"dividend_yield":null,"eps":308.01,"revenue":null,"operating_income":48449859679.0,"net_income":11322973653.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0032556572773522106,"gross_margin":null,"total_equity":1323700040723.0,"total_assets":3477937844308.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025932724174444238,"dividend_yield":null,"eps":931.79,"revenue":null,"operating_income":60094020978.0,"net_income":34253844403.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.010040718784826536,"gross_margin":null,"total_equity":1320873355710.0,"total_assets":3411493254324.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012205717072739349,"dividend_yield":null,"eps":430.36,"revenue":null,"operating_income":25614317789.0,"net_income":15820532989.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0046546301529404675,"gross_margin":null,"total_equity":1296157603418.0,"total_assets":3398880785191.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.023661378786573005,"dividend_yield":null,"eps":-848.02,"revenue":null,"operating_income":25596459963.0,"net_income":-31174379903.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.00894755361622083,"gross_margin":null,"total_equity":1317521695764.0,"total_assets":3484123285552.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01962453522500622,"dividend_yield":null,"eps":741.18,"revenue":null,"operating_income":54727094139.0,"net_income":27246842599.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.007496284188196533,"gross_margin":null,"total_equity":1388407026541.0,"total_assets":3634713134529.0}],"current_price":11790.0,"change_pct":-1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17150.0},{"date":"2016-10-25","close":16900.0},{"date":"2016-10-26","close":16800.0},{"date":"2016-10-27","close":17400.0},{"date":"2016-10-28","close":17300.0},{"date":"2016-10-31","close":16850.0},{"date":"2016-11-01","close":16800.0},{"date":"2016-11-02","close":16500.0},{"date":"2016-11-03","close":16750.0},{"date":"2016-11-04","close":17450.0},{"date":"2016-11-07","close":17200.0},{"date":"2016-11-08","close":17550.0},{"date":"2016-11-09","close":17450.0},{"date":"2016-11-10","close":16700.0},{"date":"2016-11-11","close":16900.0},{"date":"2016-11-14","close":17000.0},{"date":"2016-11-15","close":17250.0},{"date":"2016-11-16","close":17000.0},{"date":"2016-11-17","close":17300.0},{"date":"2016-11-18","close":17300.0},{"date":"2016-11-21","close":16850.0},{"date":"2016-11-22","close":17600.0},{"date":"2016-11-23","close":17600.0},{"date":"2016-11-24","close":17250.0},{"date":"2016-11-25","close":17300.0},{"date":"2016-11-28","close":17100.0},{"date":"2016-11-29","close":16700.0},{"date":"2016-11-30","close":16550.0},{"date":"2016-12-01","close":16800.0},{"date":"2016-12-02","close":16750.0},{"date":"2016-12-05","close":16000.0},{"date":"2016-12-06","close":16300.0},{"date":"2016-12-07","close":15950.0},{"date":"2016-12-08","close":16800.0},{"date":"2016-12-09","close":16350.0},{"date":"2016-12-12","close":16600.0},{"date":"2016-12-13","close":17300.0},{"date":"2016-12-14","close":17500.0},{"date":"2016-12-15","close":17700.0},{"date":"2016-12-16","close":17800.0},{"date":"2016-12-19","close":17200.0},{"date":"2016-12-20","close":16850.0},{"date":"2016-12-21","close":16900.0},{"date":"2016-12-22","close":17000.0},{"date":"2016-12-23","close":16950.0},{"date":"2016-12-26","close":17600.0},{"date":"2016-12-27","close":17350.0},{"date":"2016-12-28","close":17350.0},{"date":"2016-12-29","close":17600.0},{"date":"2017-01-02","close":17250.0},{"date":"2017-01-03","close":17450.0},{"date":"2017-01-04","close":17750.0},{"date":"2017-01-05","close":17500.0},{"date":"2017-01-06","close":17200.0},{"date":"2017-01-09","close":17100.0},{"date":"2017-01-10","close":17050.0},{"date":"2017-01-11","close":17100.0},{"date":"2017-01-12","close":17350.0},{"date":"2017-01-13","close":17250.0},{"date":"2017-01-16","close":17250.0},{"date":"2017-01-17","close":17250.0},{"date":"2017-01-18","close":17250.0},{"date":"2017-01-19","close":17400.0},{"date":"2017-01-20","close":17200.0},{"date":"2017-01-23","close":17100.0},{"date":"2017-01-24","close":17250.0},{"date":"2017-01-25","close":17100.0},{"date":"2017-01-26","close":17400.0},{"date":"2017-01-31","close":16950.0},{"date":"2017-02-01","close":16850.0},{"date":"2017-02-02","close":17400.0},{"date":"2017-02-03","close":17200.0},{"date":"2017-02-06","close":17000.0},{"date":"2017-02-07","close":16800.0},{"date":"2017-02-08","close":17100.0},{"date":"2017-02-09","close":16800.0},{"date":"2017-02-10","close":17000.0},{"date":"2017-02-13","close":17300.0},{"date":"2017-02-14","close":16950.0},{"date":"2017-02-15","close":17100.0},{"date":"2017-02-16","close":17300.0},{"date":"2017-02-17","close":17400.0},{"date":"2017-02-20","close":17650.0},{"date":"2017-02-21","close":17450.0},{"date":"2017-02-22","close":17450.0},{"date":"2017-02-23","close":17850.0},{"date":"2017-02-24","close":17950.0},{"date":"2017-02-27","close":17650.0},{"date":"2017-02-28","close":17950.0},{"date":"2017-03-02","close":17800.0},{"date":"2017-03-03","close":17150.0},{"date":"2017-03-06","close":17250.0},{"date":"2017-03-07","close":17450.0},{"date":"2017-03-08","close":17550.0},{"date":"2017-03-09","close":17500.0},{"date":"2017-03-10","close":17400.0},{"date":"2017-03-13","close":17300.0},{"date":"2017-03-14","close":17400.0},{"date":"2017-03-15","close":17350.0},{"date":"2017-03-16","close":17250.0},{"date":"2017-03-17","close":17200.0},{"date":"2017-03-20","close":17050.0},{"date":"2017-03-21","close":16850.0},{"date":"2017-03-22","close":16900.0},{"date":"2017-03-23","close":16950.0},{"date":"2017-03-24","close":17000.0},{"date":"2017-03-27","close":17000.0},{"date":"2017-03-28","close":17050.0},{"date":"2017-03-29","close":17200.0},{"date":"2017-03-30","close":17300.0},{"date":"2017-03-31","close":17300.0},{"date":"2017-04-03","close":17600.0},{"date":"2017-04-04","close":18100.0},{"date":"2017-04-05","close":18400.0},{"date":"2017-04-06","close":18200.0},{"date":"2017-04-07","close":18050.0},{"date":"2017-04-10","close":17850.0},{"date":"2017-04-11","close":18150.0},{"date":"2017-04-12","close":18350.0},{"date":"2017-04-13","close":18350.0},{"date":"2017-04-14","close":18050.0},{"date":"2017-04-17","close":18200.0},{"date":"2017-04-18","close":18500.0},{"date":"2017-04-19","close":18650.0},{"date":"2017-04-20","close":19050.0},{"date":"2017-04-21","close":19000.0},{"date":"2017-04-24","close":19000.0},{"date":"2017-04-25","close":19300.0},{"date":"2017-04-26","close":19550.0},{"date":"2017-04-27","close":19400.0},{"date":"2017-04-28","close":19200.0},{"date":"2017-05-02","close":19200.0},{"date":"2017-05-04","close":19450.0},{"date":"2017-05-08","close":19400.0},{"date":"2017-05-10","close":18850.0},{"date":"2017-05-11","close":18700.0},{"date":"2017-05-12","close":18750.0},{"date":"2017-05-15","close":19100.0},{"date":"2017-05-16","close":18700.0},{"date":"2017-05-17","close":18300.0},{"date":"2017-05-18","close":18200.0},{"date":"2017-05-19","close":18550.0},{"date":"2017-05-22","close":18600.0},{"date":"2017-05-23","close":18350.0},{"date":"2017-05-24","close":18700.0},{"date":"2017-05-25","close":18700.0},{"date":"2017-05-26","close":18700.0},{"date":"2017-05-29","close":18150.0},{"date":"2017-05-30","close":17900.0},{"date":"2017-05-31","close":17550.0},{"date":"2017-06-01","close":17350.0},{"date":"2017-06-02","close":17450.0},{"date":"2017-06-05","close":17600.0},{"date":"2017-06-07","close":17500.0},{"date":"2017-06-08","close":17550.0},{"date":"2017-06-09","close":17800.0},{"date":"2017-06-12","close":17700.0},{"date":"2017-06-13","close":17250.0},{"date":"2017-06-14","close":17250.0},{"date":"2017-06-15","close":17250.0},{"date":"2017-06-16","close":17100.0},{"date":"2017-06-19","close":17250.0},{"date":"2017-06-20","close":17250.0},{"date":"2017-06-21","close":17350.0},{"date":"2017-06-22","close":17450.0},{"date":"2017-06-23","close":17700.0},{"date":"2017-06-26","close":18000.0},{"date":"2017-06-27","close":17750.0},{"date":"2017-06-28","close":17550.0},{"date":"2017-06-29","close":17550.0},{"date":"2017-06-30","close":17500.0},{"date":"2017-07-03","close":17650.0},{"date":"2017-07-04","close":17550.0},{"date":"2017-07-05","close":17550.0},{"date":"2017-07-06","close":17350.0},{"date":"2017-07-07","close":17350.0},{"date":"2017-07-10","close":17650.0},{"date":"2017-07-11","close":17650.0},{"date":"2017-07-12","close":17300.0},{"date":"2017-07-13","close":17250.0},{"date":"2017-07-14","close":17550.0},{"date":"2017-07-17","close":17500.0},{"date":"2017-07-18","close":17350.0},{"date":"2017-07-19","close":17350.0},{"date":"2017-07-20","close":17650.0},{"date":"2017-07-21","close":17300.0},{"date":"2017-07-24","close":17300.0},{"date":"2017-07-25","close":17100.0},{"date":"2017-07-26","close":17200.0},{"date":"2017-07-27","close":17100.0},{"date":"2017-07-28","close":16800.0},{"date":"2017-07-31","close":16550.0},{"date":"2017-08-01","close":17050.0},{"date":"2017-08-02","close":17150.0},{"date":"2017-08-03","close":17050.0},{"date":"2017-08-04","close":16800.0},{"date":"2017-08-07","close":16600.0},{"date":"2017-08-08","close":16700.0},{"date":"2017-08-09","close":16650.0},{"date":"2017-08-10","close":16350.0},{"date":"2017-08-11","close":16350.0},{"date":"2017-08-14","close":16850.0},{"date":"2017-08-16","close":16500.0},{"date":"2017-08-17","close":16500.0},{"date":"2017-08-18","close":16350.0},{"date":"2017-08-21","close":16300.0},{"date":"2017-08-22","close":16300.0},{"date":"2017-08-23","close":16150.0},{"date":"2017-08-24","close":16100.0},{"date":"2017-08-25","close":16350.0},{"date":"2017-08-28","close":16400.0},{"date":"2017-08-29","close":16150.0},{"date":"2017-08-30","close":16050.0},{"date":"2017-08-31","close":16150.0},{"date":"2017-09-01","close":15900.0},{"date":"2017-09-04","close":15850.0},{"date":"2017-09-05","close":15250.0},{"date":"2017-09-06","close":15100.0},{"date":"2017-09-07","close":15000.0},{"date":"2017-09-08","close":14650.0},{"date":"2017-09-11","close":14750.0},{"date":"2017-09-12","close":14800.0},{"date":"2017-09-13","close":14950.0},{"date":"2017-09-14","close":14850.0},{"date":"2017-09-15","close":14800.0},{"date":"2017-09-18","close":15100.0},{"date":"2017-09-19","close":15000.0},{"date":"2017-09-20","close":16450.0},{"date":"2017-09-21","close":15850.0},{"date":"2017-09-22","close":15800.0},{"date":"2017-09-25","close":15650.0},{"date":"2017-09-26","close":16350.0},{"date":"2017-09-27","close":16850.0},{"date":"2017-09-28","close":17200.0},{"date":"2017-09-29","close":17400.0},{"date":"2017-10-10","close":16800.0},{"date":"2017-10-11","close":16950.0},{"date":"2017-10-12","close":16900.0},{"date":"2017-10-13","close":16800.0},{"date":"2017-10-16","close":16900.0},{"date":"2017-10-17","close":16600.0},{"date":"2017-10-18","close":16700.0},{"date":"2017-10-19","close":16050.0},{"date":"2017-10-20","close":16400.0},{"date":"2017-10-23","close":15950.0},{"date":"2017-10-24","close":15900.0},{"date":"2017-10-25","close":16100.0},{"date":"2017-10-26","close":15700.0},{"date":"2017-10-27","close":16000.0},{"date":"2017-10-30","close":16050.0},{"date":"2017-10-31","close":15900.0},{"date":"2017-11-01","close":15900.0},{"date":"2017-11-02","close":15950.0},{"date":"2017-11-03","close":15800.0},{"date":"2017-11-06","close":15650.0},{"date":"2017-11-07","close":15400.0},{"date":"2017-11-08","close":15550.0},{"date":"2017-11-09","close":16000.0},{"date":"2017-11-10","close":15550.0},{"date":"2017-11-13","close":15500.0},{"date":"2017-11-14","close":16150.0},{"date":"2017-11-15","close":16200.0},{"date":"2017-11-16","close":15900.0},{"date":"2017-11-17","close":15900.0},{"date":"2017-11-20","close":15750.0},{"date":"2017-11-21","close":15650.0},{"date":"2017-11-22","close":15700.0},{"date":"2017-11-23","close":15500.0},{"date":"2017-11-24","close":15600.0},{"date":"2017-11-27","close":16200.0},{"date":"2017-11-28","close":16250.0},{"date":"2017-11-29","close":16200.0},{"date":"2017-11-30","close":16000.0},{"date":"2017-12-01","close":15550.0},{"date":"2017-12-04","close":15950.0},{"date":"2017-12-05","close":15950.0},{"date":"2017-12-06","close":15650.0},{"date":"2017-12-07","close":15550.0},{"date":"2017-12-08","close":15050.0},{"date":"2017-12-11","close":14800.0},{"date":"2017-12-12","close":14650.0},{"date":"2017-12-13","close":14650.0},{"date":"2017-12-14","close":14750.0},{"date":"2017-12-15","close":14650.0},{"date":"2017-12-18","close":14800.0},{"date":"2017-12-19","close":13900.0},{"date":"2017-12-20","close":13900.0},{"date":"2017-12-21","close":14050.0},{"date":"2017-12-22","close":14250.0},{"date":"2017-12-26","close":14300.0},{"date":"2017-12-27","close":14400.0},{"date":"2017-12-28","close":14650.0},{"date":"2018-01-02","close":11604.9521},{"date":"2018-01-03","close":11402.0693},{"date":"2018-01-04","close":11483.2236},{"date":"2018-01-05","close":11686.1064},{"date":"2018-01-08","close":11604.9521},{"date":"2018-01-09","close":11604.9521},{"date":"2018-01-10","close":11523.7988},{"date":"2018-01-11","close":11361.4941},{"date":"2018-01-12","close":11523.7988},{"date":"2018-01-15","close":11970.1445},{"date":"2018-01-16","close":12010.7207},{"date":"2018-01-17","close":12132.4512},{"date":"2018-01-18","close":12700.5273},{"date":"2018-01-19","close":12416.4893},{"date":"2018-01-22","close":12822.2559},{"date":"2018-01-23","close":13025.1406},{"date":"2018-01-24","close":12984.5645},{"date":"2018-01-25","close":13430.9082},{"date":"2018-01-26","close":13796.0986},{"date":"2018-01-29","close":13755.5215},{"date":"2018-01-30","close":13512.0625},{"date":"2018-01-31","close":13674.3672},{"date":"2018-02-01","close":13309.1777},{"date":"2018-02-02","close":13349.7549},{"date":"2018-02-05","close":12822.2559},{"date":"2018-02-06","close":12862.833},{"date":"2018-02-07","close":12619.3721},{"date":"2018-02-08","close":12538.2197},{"date":"2018-02-09","close":12051.2969},{"date":"2018-02-12","close":12335.335},{"date":"2018-02-13","close":12091.875},{"date":"2018-02-14","close":12213.6045},{"date":"2018-02-19","close":12335.335},{"date":"2018-02-20","close":12416.4893},{"date":"2018-02-21","close":12173.0283},{"date":"2018-02-22","close":12213.6045},{"date":"2018-02-23","close":12457.0635},{"date":"2018-02-26","close":12173.0283},{"date":"2018-02-27","close":12213.6045},{"date":"2018-02-28","close":12132.4512},{"date":"2018-03-02","close":13025.1406},{"date":"2018-03-05","close":12984.5645},{"date":"2018-03-06","close":12822.2559},{"date":"2018-03-07","close":11807.8379},{"date":"2018-03-08","close":12173.0283},{"date":"2018-03-09","close":12254.1816},{"date":"2018-03-12","close":12294.7578},{"date":"2018-03-13","close":12335.335},{"date":"2018-03-14","close":12091.875},{"date":"2018-03-15","close":12416.4893},{"date":"2018-03-16","close":12254.1816},{"date":"2018-03-19","close":12051.2969},{"date":"2018-03-20","close":12457.0635},{"date":"2018-03-21","close":12375.9131},{"date":"2018-03-22","close":12375.9131},{"date":"2018-03-23","close":12335.335},{"date":"2018-03-26","close":12497.6426},{"date":"2018-03-27","close":12700.5273},{"date":"2018-03-28","close":12659.9492},{"date":"2018-03-29","close":12822.2559},{"date":"2018-03-30","close":12984.5645},{"date":"2018-04-02","close":12943.9873},{"date":"2018-04-03","close":12984.5645},{"date":"2018-04-04","close":12822.2559},{"date":"2018-04-05","close":12781.6797},{"date":"2018-04-06","close":12984.5645},{"date":"2018-04-09","close":13106.2939},{"date":"2018-04-10","close":13796.0986},{"date":"2018-04-11","close":13674.3672},{"date":"2018-04-12","close":14323.5986},{"date":"2018-04-13","close":14485.9023},{"date":"2018-04-16","close":16230.7051},{"date":"2018-04-17","close":15987.2432},{"date":"2018-04-18","close":15906.0908},{"date":"2018-04-19","close":17042.2383},{"date":"2018-04-20","close":15824.9365},{"date":"2018-04-23","close":15784.3613},{"date":"2018-04-24","close":16149.5498},{"date":"2018-04-25","close":16555.3184},{"date":"2018-04-26","close":16230.7051},{"date":"2018-04-27","close":16717.623},{"date":"2018-04-30","close":16149.5498},{"date":"2018-05-02","close":15906.0908},{"date":"2018-05-03","close":15987.2432},{"date":"2018-05-04","close":16636.4707},{"date":"2018-05-08","close":15906.0908},{"date":"2018-05-09","close":15743.7842},{"date":"2018-05-10","close":15743.7842},{"date":"2018-05-11","close":15987.2432},{"date":"2018-05-14","close":16108.9736},{"date":"2018-05-15","close":16068.3975},{"date":"2018-05-16","close":16068.3975},{"date":"2018-05-17","close":15906.0908},{"date":"2018-05-18","close":16108.9736},{"date":"2018-05-21","close":15865.5146},{"date":"2018-05-23","close":15906.0908},{"date":"2018-05-24","close":15865.5146},{"date":"2018-05-25","close":15865.5146},{"date":"2018-05-28","close":15662.6289},{"date":"2018-05-29","close":15865.5146},{"date":"2018-05-30","close":15906.0908},{"date":"2018-05-31","close":16027.8213},{"date":"2018-06-01","close":15824.9365},{"date":"2018-06-04","close":16068.3975},{"date":"2018-06-05","close":15906.0908},{"date":"2018-06-07","close":15622.0527},{"date":"2018-06-08","close":15906.0908},{"date":"2018-06-11","close":15743.7842},{"date":"2018-06-12","close":15946.667},{"date":"2018-06-14","close":15824.9365},{"date":"2018-06-15","close":16230.7051},{"date":"2018-06-18","close":15703.2061},{"date":"2018-06-19","close":14648.2119},{"date":"2018-06-20","close":14932.2471},{"date":"2018-06-21","close":14323.5986},{"date":"2018-06-22","close":14729.3662},{"date":"2018-06-25","close":13877.252},{"date":"2018-06-26","close":13877.252},{"date":"2018-06-27","close":13674.3672},{"date":"2018-06-28","close":13674.3672},{"date":"2018-06-29","close":13512.0625},{"date":"2018-07-02","close":12984.5645},{"date":"2018-07-03","close":12984.5645},{"date":"2018-07-04","close":12943.9873},{"date":"2018-07-05","close":12659.9492},{"date":"2018-07-06","close":13065.7168},{"date":"2018-07-09","close":13106.2939},{"date":"2018-07-10","close":13390.3311},{"date":"2018-07-11","close":13390.3311},{"date":"2018-07-12","close":13471.4854},{"date":"2018-07-13","close":13633.791},{"date":"2018-07-16","close":13714.9443},{"date":"2018-07-17","close":13390.3311},{"date":"2018-07-18","close":13430.9082},{"date":"2018-07-19","close":13309.1777},{"date":"2018-07-20","close":13390.3311},{"date":"2018-07-23","close":13065.7168},{"date":"2018-07-24","close":12781.6797},{"date":"2018-07-25","close":12903.4092},{"date":"2018-07-26","close":12659.9492},{"date":"2018-07-27","close":12862.833},{"date":"2018-07-30","close":13106.2939},{"date":"2018-07-31","close":12943.9873},{"date":"2018-08-01","close":12984.5645},{"date":"2018-08-02","close":12173.0283},{"date":"2018-08-03","close":12862.833},{"date":"2018-08-06","close":13106.2939},{"date":"2018-08-07","close":13025.1406},{"date":"2018-08-08","close":13309.1777},{"date":"2018-08-09","close":13146.8721},{"date":"2018-08-10","close":13228.0234},{"date":"2018-08-13","close":12862.833},{"date":"2018-08-14","close":13268.6016},{"date":"2018-08-16","close":13390.3311},{"date":"2018-08-17","close":13390.3311},{"date":"2018-08-20","close":13674.3672},{"date":"2018-08-21","close":13714.9443},{"date":"2018-08-22","close":13187.4482},{"date":"2018-08-23","close":13471.4854},{"date":"2018-08-24","close":13836.6748},{"date":"2018-08-27","close":14242.4414},{"date":"2018-08-28","close":14485.9023},{"date":"2018-08-29","close":15094.5547},{"date":"2018-08-30","close":15824.9365},{"date":"2018-08-31","close":16068.3975},{"date":"2018-09-03","close":14891.6709},{"date":"2018-09-04","close":15906.0908},{"date":"2018-09-05","close":15622.0527},{"date":"2018-09-06","close":15500.3203},{"date":"2018-09-07","close":15703.2061},{"date":"2018-09-10","close":15743.7842},{"date":"2018-09-11","close":16271.2812},{"date":"2018-09-12","close":16920.5098},{"date":"2018-09-13","close":17001.6621},{"date":"2018-09-14","close":16839.3555},{"date":"2018-09-17","close":16474.1641},{"date":"2018-09-18","close":16595.8965},{"date":"2018-09-19","close":16149.5498},{"date":"2018-09-20","close":16068.3975},{"date":"2018-09-21","close":16920.5098},{"date":"2018-09-27","close":16636.4707},{"date":"2018-09-28","close":16352.4355},{"date":"2018-10-01","close":16068.3975},{"date":"2018-10-02","close":15987.2432},{"date":"2018-10-04","close":15824.9365},{"date":"2018-10-05","close":16027.8213},{"date":"2018-10-08","close":15540.8994},{"date":"2018-10-10","close":15540.8994},{"date":"2018-10-11","close":15013.4004},{"date":"2018-10-12","close":15581.4756},{"date":"2018-10-15","close":15703.2061},{"date":"2018-10-16","close":15824.9365},{"date":"2018-10-17","close":15581.4756},{"date":"2018-10-18","close":15540.8994},{"date":"2018-10-19","close":15703.2061},{"date":"2018-10-22","close":15419.1709},{"date":"2018-10-23","close":14891.6709},{"date":"2018-10-24","close":15094.5547},{"date":"2018-10-25","close":14891.6709},{"date":"2018-10-26","close":14607.6348},{"date":"2018-10-29","close":13796.0986},{"date":"2018-10-30","close":13958.4072},{"date":"2018-10-31","close":13917.8281},{"date":"2018-11-01","close":14201.8662},{"date":"2018-11-02","close":14120.7119},{"date":"2018-11-05","close":14283.0195},{"date":"2018-11-06","close":14364.1748},{"date":"2018-11-07","close":13836.6748},{"date":"2018-11-08","close":13796.0986},{"date":"2018-11-09","close":13836.6748},{"date":"2018-11-12","close":13917.8281},{"date":"2018-11-13","close":14039.5586},{"date":"2018-11-14","close":13917.8281},{"date":"2018-11-15","close":13877.252},{"date":"2018-11-16","close":14242.4414},{"date":"2018-11-19","close":14445.3252},{"date":"2018-11-20","close":14648.2119},{"date":"2018-11-21","close":14688.7881},{"date":"2018-11-22","close":14364.1748},{"date":"2018-11-23","close":14364.1748},{"date":"2018-11-26","close":14120.7119},{"date":"2018-11-27","close":13714.9443},{"date":"2018-11-28","close":14283.0195},{"date":"2018-11-29","close":14445.3252},{"date":"2018-11-30","close":14364.1748},{"date":"2018-12-03","close":14810.5166},{"date":"2018-12-04","close":14810.5166},{"date":"2018-12-05","close":15094.5547},{"date":"2018-12-06","close":14972.8252},{"date":"2018-12-07","close":15013.4004},{"date":"2018-12-10","close":14404.751},{"date":"2018-12-11","close":14404.751},{"date":"2018-12-12","close":14161.2891},{"date":"2018-12-13","close":14404.751},{"date":"2018-12-14","close":14688.7881},{"date":"2018-12-17","close":13958.4072},{"date":"2018-12-18","close":13552.6387},{"date":"2018-12-19","close":13917.8281},{"date":"2018-12-20","close":13877.252},{"date":"2018-12-21","close":13796.0986},{"date":"2018-12-24","close":14120.7119},{"date":"2018-12-26","close":14485.9023},{"date":"2018-12-27","close":14674.459},{"date":"2018-12-28","close":14715.4502},{"date":"2019-01-02","close":14674.459},{"date":"2019-01-03","close":14182.5762},{"date":"2019-01-04","close":14346.5371},{"date":"2019-01-07","close":14674.459},{"date":"2019-01-08","close":14592.4766},{"date":"2019-01-09","close":14756.4395},{"date":"2019-01-10","close":14715.4502},{"date":"2019-01-11","close":14469.5098},{"date":"2019-01-14","close":14305.5469},{"date":"2019-01-15","close":14428.5176},{"date":"2019-01-16","close":14387.5254},{"date":"2019-01-17","close":14346.5371},{"date":"2019-01-18","close":14838.4189},{"date":"2019-01-21","close":14551.4883},{"date":"2019-01-22","close":14551.4883},{"date":"2019-01-23","close":14551.4883},{"date":"2019-01-24","close":14592.4766},{"date":"2019-01-25","close":14674.459},{"date":"2019-01-28","close":14715.4502},{"date":"2019-01-29","close":14715.4502},{"date":"2019-01-30","close":14838.4189},{"date":"2019-01-31","close":14674.459},{"date":"2019-02-01","close":14510.499},{"date":"2019-02-07","close":14469.5098},{"date":"2019-02-08","close":14920.3975},{"date":"2019-02-11","close":14920.3975},{"date":"2019-02-12","close":15084.3584},{"date":"2019-02-13","close":15084.3584},{"date":"2019-02-14","close":14838.4189},{"date":"2019-02-15","close":15125.3496},{"date":"2019-02-18","close":15166.3379},{"date":"2019-02-19","close":15330.2988},{"date":"2019-02-20","close":15494.2598},{"date":"2019-02-21","close":15166.3379},{"date":"2019-02-22","close":15494.2598},{"date":"2019-02-25","close":15371.2891},{"date":"2019-02-26","close":15248.3193},{"date":"2019-02-27","close":15248.3193},{"date":"2019-02-28","close":14674.459},{"date":"2019-03-04","close":15371.2891},{"date":"2019-03-05","close":15412.2783},{"date":"2019-03-06","close":15576.2422},{"date":"2019-03-07","close":15617.2334},{"date":"2019-03-08","close":15658.2188},{"date":"2019-03-11","close":15617.2334},{"date":"2019-03-12","close":15781.1904},{"date":"2019-03-13","close":16068.1221},{"date":"2019-03-14","close":16314.0615},{"date":"2019-03-15","close":16068.1221},{"date":"2019-03-18","close":16232.082},{"date":"2019-03-19","close":16232.082},{"date":"2019-03-20","close":16150.1016},{"date":"2019-03-21","close":15863.1709},{"date":"2019-03-22","close":16232.082},{"date":"2019-03-25","close":15822.1807},{"date":"2019-03-26","close":16478.0234},{"date":"2019-03-27","close":16109.1113},{"date":"2019-03-28","close":16437.0332},{"date":"2019-03-29","close":16355.0518},{"date":"2019-04-01","close":16232.082},{"date":"2019-04-02","close":16314.0615},{"date":"2019-04-03","close":16232.082},{"date":"2019-04-04","close":16314.0615},{"date":"2019-04-05","close":16232.082},{"date":"2019-04-08","close":16805.9434},{"date":"2019-04-09","close":17666.7344},{"date":"2019-04-10","close":17953.666},{"date":"2019-04-11","close":18199.6074},{"date":"2019-04-12","close":18076.6348},{"date":"2019-04-15","close":17502.7754},{"date":"2019-04-16","close":18281.5898},{"date":"2019-04-17","close":18691.4883},{"date":"2019-04-18","close":18404.5566},{"date":"2019-04-19","close":18568.5195},{"date":"2019-04-22","close":18568.5195},{"date":"2019-04-23","close":18158.6152},{"date":"2019-04-24","close":18281.5898},{"date":"2019-04-25","close":18117.627},{"date":"2019-04-26","close":18117.627},{"date":"2019-04-29","close":18486.5391},{"date":"2019-04-30","close":18322.5762},{"date":"2019-05-02","close":18322.5762},{"date":"2019-05-03","close":18199.6074},{"date":"2019-05-07","close":17830.6973},{"date":"2019-05-08","close":18035.6465},{"date":"2019-05-09","close":18199.6074},{"date":"2019-05-10","close":18691.4883},{"date":"2019-05-13","close":18158.6152},{"date":"2019-05-14","close":18281.5898},{"date":"2019-05-15","close":18363.5703},{"date":"2019-05-16","close":17789.7051},{"date":"2019-05-17","close":18363.5703},{"date":"2019-05-20","close":18568.5195},{"date":"2019-05-21","close":18486.5391},{"date":"2019-05-22","close":18035.6465},{"date":"2019-05-23","close":17994.6543},{"date":"2019-05-24","close":18158.6152},{"date":"2019-05-27","close":17461.7852},{"date":"2019-05-28","close":17215.8438},{"date":"2019-05-29","close":17092.875},{"date":"2019-05-30","close":16723.9629},{"date":"2019-05-31","close":17543.7656},{"date":"2019-06-03","close":17338.8184},{"date":"2019-06-04","close":17215.8438},{"date":"2019-06-05","close":17174.8535},{"date":"2019-06-07","close":17584.7559},{"date":"2019-06-10","close":17502.7754},{"date":"2019-06-11","close":18076.6348},{"date":"2019-06-12","close":18035.6465},{"date":"2019-06-13","close":17953.666},{"date":"2019-06-14","close":17789.7051},{"date":"2019-06-17","close":17994.6543},{"date":"2019-06-18","close":17871.6855},{"date":"2019-06-19","close":17830.6973},{"date":"2019-06-20","close":18281.5898},{"date":"2019-06-21","close":18568.5195},{"date":"2019-06-24","close":18855.4492},{"date":"2019-06-25","close":18363.5703},{"date":"2019-06-26","close":18322.5762},{"date":"2019-06-27","close":18281.5898},{"date":"2019-06-28","close":18609.5098},{"date":"2019-07-01","close":18240.5996},{"date":"2019-07-02","close":17953.666},{"date":"2019-07-03","close":17830.6973},{"date":"2019-07-04","close":17748.7148},{"date":"2019-07-05","close":17707.7246},{"date":"2019-07-08","close":17215.8438},{"date":"2019-07-09","close":16846.9316},{"date":"2019-07-10","close":17420.7969},{"date":"2019-07-11","close":17051.8828},{"date":"2019-07-12","close":17461.7852},{"date":"2019-07-15","close":17543.7656},{"date":"2019-07-16","close":17789.7051},{"date":"2019-07-17","close":17912.6758},{"date":"2019-07-18","close":17461.7852},{"date":"2019-07-19","close":18035.6465},{"date":"2019-07-22","close":18158.6152},{"date":"2019-07-23","close":18035.6465},{"date":"2019-07-24","close":17830.6973},{"date":"2019-07-25","close":17625.7441},{"date":"2019-07-26","close":17625.7441},{"date":"2019-07-29","close":17215.8438},{"date":"2019-07-30","close":17051.8828},{"date":"2019-07-31","close":17789.7051},{"date":"2019-08-01","close":17789.7051},{"date":"2019-08-02","close":17502.7754},{"date":"2019-08-05","close":16560.002},{"date":"2019-08-06","close":16560.002},{"date":"2019-08-07","close":16314.0615},{"date":"2019-08-08","close":16764.9551},{"date":"2019-08-09","close":16805.9434},{"date":"2019-08-12","close":16355.0518},{"date":"2019-08-13","close":16682.9746},{"date":"2019-08-14","close":17010.8945},{"date":"2019-08-16","close":16682.9746},{"date":"2019-08-19","close":16641.9824},{"date":"2019-08-20","close":16723.9629},{"date":"2019-08-21","close":16519.0137},{"date":"2019-08-22","close":16641.9824},{"date":"2019-08-23","close":15986.1416},{"date":"2019-08-26","close":15986.1416},{"date":"2019-08-27","close":15699.2109},{"date":"2019-08-28","close":15986.1416},{"date":"2019-08-29","close":16109.1113},{"date":"2019-08-30","close":16109.1113},{"date":"2019-09-02","close":16109.1113},{"date":"2019-09-03","close":15781.1904},{"date":"2019-09-04","close":15822.1807},{"date":"2019-09-05","close":15576.2422},{"date":"2019-09-06","close":15617.2334},{"date":"2019-09-09","close":15453.2705},{"date":"2019-09-10","close":15494.2598},{"date":"2019-09-11","close":15494.2598},{"date":"2019-09-16","close":15166.3379},{"date":"2019-09-17","close":15412.2783},{"date":"2019-09-18","close":15658.2188},{"date":"2019-09-19","close":15617.2334},{"date":"2019-09-20","close":15535.251},{"date":"2019-09-23","close":15453.2705},{"date":"2019-09-24","close":15494.2598},{"date":"2019-09-25","close":15371.2891},{"date":"2019-09-26","close":15494.2598},{"date":"2019-09-27","close":15699.2109},{"date":"2019-09-30","close":15658.2188},{"date":"2019-10-01","close":15617.2334},{"date":"2019-10-02","close":15617.2334},{"date":"2019-10-04","close":15371.2891},{"date":"2019-10-07","close":15412.2783},{"date":"2019-10-08","close":15535.251},{"date":"2019-10-10","close":15740.2002},{"date":"2019-10-11","close":15658.2188},{"date":"2019-10-14","close":15658.2188},{"date":"2019-10-15","close":15494.2598},{"date":"2019-10-16","close":15617.2334},{"date":"2019-10-17","close":15412.2783},{"date":"2019-10-18","close":15535.251},{"date":"2019-10-21","close":15904.1621},{"date":"2019-10-22","close":15822.1807},{"date":"2019-10-23","close":15535.251},{"date":"2019-10-24","close":15412.2783},{"date":"2019-10-25","close":15781.1904},{"date":"2019-10-28","close":16068.1221},{"date":"2019-10-29","close":15699.2109},{"date":"2019-10-30","close":16027.1328},{"date":"2019-10-31","close":15904.1621},{"date":"2019-11-01","close":15781.1904},{"date":"2019-11-04","close":16232.082},{"date":"2019-11-05","close":15986.1416},{"date":"2019-11-06","close":15863.1709},{"date":"2019-11-07","close":15453.2705},{"date":"2019-11-08","close":15412.2783},{"date":"2019-11-11","close":15535.251},{"date":"2019-11-12","close":15986.1416},{"date":"2019-11-13","close":16396.043},{"date":"2019-11-14","close":16191.0928},{"date":"2019-11-15","close":16396.043},{"date":"2019-11-18","close":16560.002},{"date":"2019-11-19","close":16478.0234},{"date":"2019-11-20","close":16478.0234},{"date":"2019-11-21","close":16314.0615},{"date":"2019-11-22","close":16314.0615},{"date":"2019-11-25","close":16478.0234},{"date":"2019-11-26","close":16314.0615},{"date":"2019-11-27","close":16109.1113},{"date":"2019-11-28","close":16355.0518},{"date":"2019-11-29","close":16519.0137},{"date":"2019-12-02","close":16478.0234},{"date":"2019-12-03","close":16478.0234},{"date":"2019-12-04","close":16396.043},{"date":"2019-12-05","close":16027.1328},{"date":"2019-12-06","close":16068.1221},{"date":"2019-12-09","close":16232.082},{"date":"2019-12-10","close":16027.1328},{"date":"2019-12-11","close":16150.1016},{"date":"2019-12-12","close":16355.0518},{"date":"2019-12-13","close":16641.9824},{"date":"2019-12-16","close":16437.0332},{"date":"2019-12-17","close":16764.9551},{"date":"2019-12-18","close":16641.9824},{"date":"2019-12-19","close":16723.9629},{"date":"2019-12-20","close":16478.0234},{"date":"2019-12-23","close":16560.002},{"date":"2019-12-24","close":16764.9551},{"date":"2019-12-26","close":16641.9824},{"date":"2019-12-27","close":17164.377},{"date":"2019-12-30","close":17330.2168},{"date":"2020-01-02","close":17164.377},{"date":"2020-01-03","close":17247.2988},{"date":"2020-01-06","close":16915.6172},{"date":"2020-01-07","close":17330.2168},{"date":"2020-01-08","close":17164.377},{"date":"2020-01-09","close":17910.6543},{"date":"2020-01-10","close":18283.791},{"date":"2020-01-13","close":18283.791},{"date":"2020-01-14","close":18574.0117},{"date":"2020-01-15","close":17952.1152},{"date":"2020-01-16","close":17703.3555},{"date":"2020-01-17","close":17952.1152},{"date":"2020-01-20","close":17993.5762},{"date":"2020-01-21","close":18076.4961},{"date":"2020-01-22","close":18242.334},{"date":"2020-01-23","close":18283.791},{"date":"2020-01-28","close":17869.1953},{"date":"2020-01-29","close":18076.4961},{"date":"2020-01-30","close":17786.2754},{"date":"2020-01-31","close":18408.1719},{"date":"2020-02-03","close":17993.5762},{"date":"2020-02-04","close":17827.7344},{"date":"2020-02-05","close":18076.4961},{"date":"2020-02-06","close":18159.4141},{"date":"2020-02-07","close":17910.6543},{"date":"2020-02-10","close":17993.5762},{"date":"2020-02-11","close":18325.252},{"date":"2020-02-12","close":18822.7695},{"date":"2020-02-13","close":18822.7695},{"date":"2020-02-14","close":18698.3926},{"date":"2020-02-17","close":18532.5527},{"date":"2020-02-18","close":18408.1719},{"date":"2020-02-19","close":18656.9316},{"date":"2020-02-20","close":18781.3105},{"date":"2020-02-21","close":18200.875},{"date":"2020-02-24","close":17578.9785},{"date":"2020-02-25","close":17786.2754},{"date":"2020-02-26","close":17620.4375},{"date":"2020-02-27","close":17205.8379},{"date":"2020-02-28","close":17081.457},{"date":"2020-03-02","close":17247.2988},{"date":"2020-03-03","close":17247.2988},{"date":"2020-03-04","close":17330.2168},{"date":"2020-03-05","close":17827.7344},{"date":"2020-03-06","close":17330.2168},{"date":"2020-03-09","close":17330.2168},{"date":"2020-03-10","close":17205.8379},{"date":"2020-03-11","close":16957.0781},{"date":"2020-03-12","close":16957.0781},{"date":"2020-03-13","close":16003.501},{"date":"2020-03-16","close":15174.3037},{"date":"2020-03-17","close":14676.7871},{"date":"2020-03-18","close":13432.9912},{"date":"2020-03-19","close":10945.4004},{"date":"2020-03-20","close":11981.8965},{"date":"2020-03-23","close":11525.8389},{"date":"2020-03-24","close":12064.8164},{"date":"2020-03-25","close":12603.7939},{"date":"2020-03-26","close":13391.5312},{"date":"2020-03-27","close":14096.3477},{"date":"2020-03-30","close":14718.2461},{"date":"2020-03-31","close":15174.3037},{"date":"2020-04-01","close":14801.166},{"date":"2020-04-02","close":14925.5459},{"date":"2020-04-03","close":14635.3262},{"date":"2020-04-06","close":15091.3857},{"date":"2020-04-07","close":15340.1455},{"date":"2020-04-08","close":15381.6055},{"date":"2020-04-09","close":15423.0654},{"date":"2020-04-10","close":15381.6055},{"date":"2020-04-13","close":15132.8447},{"date":"2020-04-14","close":15671.8232},{"date":"2020-04-16","close":15464.5225},{"date":"2020-04-17","close":15754.7422},{"date":"2020-04-20","close":15713.2812},{"date":"2020-04-21","close":15962.041},{"date":"2020-04-22","close":16003.501},{"date":"2020-04-23","close":16086.4229},{"date":"2020-04-24","close":16086.4229},{"date":"2020-04-27","close":16127.8818},{"date":"2020-04-28","close":16501.0195},{"date":"2020-04-29","close":16501.0195},{"date":"2020-05-04","close":16169.3428},{"date":"2020-05-06","close":17454.5957},{"date":"2020-05-07","close":16874.1562},{"date":"2020-05-08","close":17330.2168},{"date":"2020-05-11","close":18491.0938},{"date":"2020-05-12","close":18117.957},{"date":"2020-05-13","close":18283.791},{"date":"2020-05-14","close":18574.0117},{"date":"2020-05-15","close":18822.7695},{"date":"2020-05-18","close":18159.4141},{"date":"2020-05-19","close":17578.9785},{"date":"2020-05-20","close":17454.5957},{"date":"2020-05-21","close":17827.7344},{"date":"2020-05-22","close":17661.8965},{"date":"2020-05-25","close":17952.1152},{"date":"2020-05-26","close":18366.7129},{"date":"2020-05-27","close":18822.7695},{"date":"2020-05-28","close":18242.334},{"date":"2020-05-29","close":18076.4961},{"date":"2020-06-01","close":18117.957},{"date":"2020-06-02","close":17744.8164},{"date":"2020-06-03","close":16915.6172},{"date":"2020-06-04","close":16625.3984},{"date":"2020-06-05","close":16501.0195},{"date":"2020-06-08","close":16583.9395},{"date":"2020-06-09","close":16625.3984},{"date":"2020-06-10","close":17413.1348},{"date":"2020-06-11","close":17040.0},{"date":"2020-06-12","close":16459.5605},{"date":"2020-06-15","close":16086.4229},{"date":"2020-06-16","close":16376.6396},{"date":"2020-06-17","close":16210.8018},{"date":"2020-06-18","close":16501.0195},{"date":"2020-06-19","close":17205.8379},{"date":"2020-06-22","close":17454.5957},{"date":"2020-06-23","close":17537.5176},{"date":"2020-06-24","close":17744.8164},{"date":"2020-06-25","close":17703.3555},{"date":"2020-06-26","close":17661.8965},{"date":"2020-06-29","close":17620.4375},{"date":"2020-06-30","close":17578.9785},{"date":"2020-07-01","close":17537.5176},{"date":"2020-07-02","close":17827.7344},{"date":"2020-07-03","close":18076.4961},{"date":"2020-07-06","close":17827.7344},{"date":"2020-07-07","close":17827.7344},{"date":"2020-07-08","close":17703.3555},{"date":"2020-07-09","close":18035.0352},{"date":"2020-07-10","close":18035.0352},{"date":"2020-07-13","close":17786.2754},{"date":"2020-07-14","close":18200.875},{"date":"2020-07-15","close":18574.0117},{"date":"2020-07-16","close":18159.4141},{"date":"2020-07-17","close":17827.7344},{"date":"2020-07-20","close":17744.8164},{"date":"2020-07-21","close":17744.8164},{"date":"2020-07-22","close":17496.0566},{"date":"2020-07-23","close":17122.918},{"date":"2020-07-24","close":17661.8965},{"date":"2020-07-27","close":17205.8379},{"date":"2020-07-28","close":17205.8379},{"date":"2020-07-29","close":16791.2383},{"date":"2020-07-30","close":16957.0781},{"date":"2020-07-31","close":16915.6172},{"date":"2020-08-03","close":16625.3984},{"date":"2020-08-04","close":17081.457},{"date":"2020-08-05","close":17205.8379},{"date":"2020-08-06","close":17247.2988},{"date":"2020-08-07","close":16791.2383},{"date":"2020-08-10","close":16459.5605},{"date":"2020-08-11","close":16874.1562},{"date":"2020-08-12","close":16998.5391},{"date":"2020-08-13","close":16501.0195},{"date":"2020-08-14","close":16335.1787},{"date":"2020-08-18","close":15713.2812},{"date":"2020-08-19","close":15796.2021},{"date":"2020-08-20","close":15588.9023},{"date":"2020-08-21","close":16127.8818},{"date":"2020-08-24","close":16086.4229},{"date":"2020-08-25","close":16003.501},{"date":"2020-08-26","close":15588.9023},{"date":"2020-08-27","close":15132.8447},{"date":"2020-08-28","close":15174.3037},{"date":"2020-08-31","close":15588.9023},{"date":"2020-09-01","close":15464.5225},{"date":"2020-09-02","close":15215.7637},{"date":"2020-09-03","close":15920.582},{"date":"2020-09-04","close":16252.2607},{"date":"2020-09-07","close":16169.3428},{"date":"2020-09-08","close":16376.6396},{"date":"2020-09-09","close":16418.0996},{"date":"2020-09-10","close":16044.9619},{"date":"2020-09-11","close":15588.9023},{"date":"2020-09-14","close":15671.8232},{"date":"2020-09-15","close":15630.3643},{"date":"2020-09-16","close":15505.9824},{"date":"2020-09-17","close":15464.5225},{"date":"2020-09-18","close":15630.3643},{"date":"2020-09-21","close":15505.9824},{"date":"2020-09-22","close":15257.2246},{"date":"2020-09-23","close":15298.6846},{"date":"2020-09-24","close":15174.3037},{"date":"2020-09-25","close":15049.9268},{"date":"2020-09-28","close":15049.9268},{"date":"2020-09-29","close":15091.3857},{"date":"2020-10-05","close":15215.7637},{"date":"2020-10-06","close":15215.7637},{"date":"2020-10-07","close":15132.8447},{"date":"2020-10-08","close":15381.6055},{"date":"2020-10-12","close":15588.9023},{"date":"2020-10-13","close":15505.9824},{"date":"2020-10-14","close":15215.7637},{"date":"2020-10-15","close":15049.9268},{"date":"2020-10-16","close":15091.3857},{"date":"2020-10-19","close":15091.3857},{"date":"2020-10-20","close":15008.4668},{"date":"2020-10-21","close":15132.8447},{"date":"2020-10-22","close":15381.6055},{"date":"2020-10-23","close":15132.8447},{"date":"2020-10-26","close":15505.9824},{"date":"2020-10-27","close":15215.7637},{"date":"2020-10-28","close":15091.3857},{"date":"2020-10-29","close":15132.8447},{"date":"2020-10-30","close":14925.5459},{"date":"2020-11-02","close":15008.4668},{"date":"2020-11-03","close":15257.2246},{"date":"2020-11-04","close":15215.7637},{"date":"2020-11-05","close":15298.6846},{"date":"2020-11-06","close":15132.8447},{"date":"2020-11-09","close":15174.3037},{"date":"2020-11-10","close":15257.2246},{"date":"2020-11-11","close":15630.3643},{"date":"2020-11-12","close":16003.501},{"date":"2020-11-13","close":16169.3428},{"date":"2020-11-16","close":16086.4229},{"date":"2020-11-17","close":16044.9619},{"date":"2020-11-18","close":15962.041},{"date":"2020-11-19","close":15879.1211},{"date":"2020-11-20","close":16210.8018},{"date":"2020-11-23","close":16044.9619},{"date":"2020-11-24","close":16003.501},{"date":"2020-11-25","close":15920.582},{"date":"2020-11-26","close":15837.6611},{"date":"2020-11-27","close":15962.041},{"date":"2020-11-30","close":16086.4229},{"date":"2020-12-01","close":16169.3428},{"date":"2020-12-02","close":16086.4229},{"date":"2020-12-03","close":15920.582},{"date":"2020-12-04","close":16335.1787},{"date":"2020-12-07","close":15962.041},{"date":"2020-12-08","close":15671.8232},{"date":"2020-12-09","close":15713.2812},{"date":"2020-12-10","close":15754.7422},{"date":"2020-12-11","close":16044.9619},{"date":"2020-12-14","close":15837.6611},{"date":"2020-12-15","close":15671.8232},{"date":"2020-12-16","close":15837.6611},{"date":"2020-12-17","close":15547.4434},{"date":"2020-12-18","close":15588.9023},{"date":"2020-12-21","close":15505.9824},{"date":"2020-12-22","close":15257.2246},{"date":"2020-12-23","close":15049.9268},{"date":"2020-12-24","close":15588.9023},{"date":"2020-12-28","close":15464.5225},{"date":"2020-12-29","close":16448.9355},{"date":"2020-12-30","close":16364.7988},{"date":"2021-01-04","close":15902.04},{"date":"2021-01-05","close":15859.9727},{"date":"2021-01-06","close":15649.6279},{"date":"2021-01-07","close":15439.2812},{"date":"2021-01-08","close":15607.5586},{"date":"2021-01-11","close":15523.4199},{"date":"2021-01-12","close":15565.4902},{"date":"2021-01-13","close":15691.6934},{"date":"2021-01-14","close":15691.6934},{"date":"2021-01-15","close":15607.5586},{"date":"2021-01-18","close":15228.9385},{"date":"2021-01-19","close":15144.8008},{"date":"2021-01-20","close":15144.8008},{"date":"2021-01-21","close":15144.8008},{"date":"2021-01-22","close":15018.5928},{"date":"2021-01-25","close":15018.5928},{"date":"2021-01-26","close":15060.6602},{"date":"2021-01-27","close":14976.5244},{"date":"2021-01-28","close":14976.5244},{"date":"2021-01-29","close":14892.3877},{"date":"2021-02-01","close":14934.4551},{"date":"2021-02-02","close":15060.6602},{"date":"2021-02-03","close":14934.4551},{"date":"2021-02-04","close":14892.3877},{"date":"2021-02-05","close":14892.3877},{"date":"2021-02-08","close":14850.3184},{"date":"2021-02-09","close":14892.3877},{"date":"2021-02-10","close":14808.248},{"date":"2021-02-15","close":14808.248},{"date":"2021-02-16","close":14850.3184},{"date":"2021-02-17","close":14808.248},{"date":"2021-02-18","close":14850.3184},{"date":"2021-02-19","close":14850.3184},{"date":"2021-02-22","close":14724.1104},{"date":"2021-02-23","close":14303.4209},{"date":"2021-02-24","close":14303.4209},{"date":"2021-02-25","close":14429.6299},{"date":"2021-02-26","close":14261.3535},{"date":"2021-03-02","close":14387.5605},{"date":"2021-03-03","close":14429.6299},{"date":"2021-03-04","close":14682.043},{"date":"2021-03-05","close":14682.043},{"date":"2021-03-08","close":14682.043},{"date":"2021-03-09","close":14682.043},{"date":"2021-03-10","close":14766.1797},{"date":"2021-03-11","close":14724.1104},{"date":"2021-03-12","close":14597.9033},{"date":"2021-03-15","close":14555.834},{"date":"2021-03-16","close":14513.7676},{"date":"2021-03-17","close":14471.6982},{"date":"2021-03-18","close":14555.834},{"date":"2021-03-19","close":14429.6299},{"date":"2021-03-22","close":14555.834},{"date":"2021-03-23","close":14387.5605},{"date":"2021-03-24","close":14513.7676},{"date":"2021-03-25","close":14387.5605},{"date":"2021-03-26","close":14387.5605},{"date":"2021-03-29","close":14471.6982},{"date":"2021-03-30","close":14597.9033},{"date":"2021-03-31","close":14387.5605},{"date":"2021-04-01","close":14597.9033},{"date":"2021-04-02","close":14555.834},{"date":"2021-04-05","close":14513.7676},{"date":"2021-04-06","close":14597.9033},{"date":"2021-04-07","close":14766.1797},{"date":"2021-04-08","close":14808.248},{"date":"2021-04-09","close":14766.1797},{"date":"2021-04-12","close":14892.3877},{"date":"2021-04-13","close":14934.4551},{"date":"2021-04-14","close":14934.4551},{"date":"2021-04-15","close":14850.3184},{"date":"2021-04-16","close":14934.4551},{"date":"2021-04-19","close":15144.8008},{"date":"2021-04-20","close":15228.9385},{"date":"2021-04-21","close":15313.0762},{"date":"2021-04-22","close":15733.7627},{"date":"2021-04-23","close":15859.9727},{"date":"2021-04-26","close":15775.833},{"date":"2021-04-27","close":15902.04},{"date":"2021-04-28","close":15649.6279},{"date":"2021-04-29","close":16238.5908},{"date":"2021-04-30","close":16238.5908},{"date":"2021-05-03","close":16238.5908},{"date":"2021-05-04","close":15944.1074},{"date":"2021-05-06","close":16028.2471},{"date":"2021-05-07","close":16070.3145},{"date":"2021-05-10","close":16028.2471},{"date":"2021-05-11","close":16028.2471},{"date":"2021-05-12","close":15986.1768},{"date":"2021-05-13","close":15986.1768},{"date":"2021-05-14","close":15902.04},{"date":"2021-05-17","close":15691.6934},{"date":"2021-05-18","close":15775.833},{"date":"2021-05-20","close":15565.4902},{"date":"2021-05-21","close":15649.6279},{"date":"2021-05-24","close":15523.4199},{"date":"2021-05-25","close":15523.4199},{"date":"2021-05-26","close":15481.3506},{"date":"2021-05-27","close":15607.5586},{"date":"2021-05-28","close":15859.9727},{"date":"2021-05-31","close":15859.9727},{"date":"2021-06-01","close":15986.1768},{"date":"2021-06-02","close":15691.6934},{"date":"2021-06-03","close":15439.2812},{"date":"2021-06-04","close":15228.9385},{"date":"2021-06-07","close":15691.6934},{"date":"2021-06-08","close":15817.9023},{"date":"2021-06-09","close":15649.6279},{"date":"2021-06-10","close":15607.5586},{"date":"2021-06-11","close":15859.9727},{"date":"2021-06-14","close":15902.04},{"date":"2021-06-15","close":15902.04},{"date":"2021-06-16","close":16070.3145},{"date":"2021-06-17","close":16112.3838},{"date":"2021-06-18","close":16448.9355},{"date":"2021-06-21","close":16238.5908},{"date":"2021-06-22","close":16280.6602},{"date":"2021-06-23","close":15944.1074},{"date":"2021-06-24","close":15944.1074},{"date":"2021-06-25","close":16070.3145},{"date":"2021-06-28","close":16112.3838},{"date":"2021-06-29","close":15902.04},{"date":"2021-06-30","close":16028.2471},{"date":"2021-07-01","close":15859.9727},{"date":"2021-07-02","close":15859.9727},{"date":"2021-07-05","close":15775.833},{"date":"2021-07-06","close":15859.9727},{"date":"2021-07-07","close":15607.5586},{"date":"2021-07-08","close":15775.833},{"date":"2021-07-09","close":15649.6279},{"date":"2021-07-12","close":15733.7627},{"date":"2021-07-13","close":15775.833},{"date":"2021-07-14","close":15859.9727},{"date":"2021-07-15","close":16238.5908},{"date":"2021-07-16","close":16280.6602},{"date":"2021-07-19","close":16070.3145},{"date":"2021-07-20","close":15944.1074},{"date":"2021-07-21","close":15986.1768},{"date":"2021-07-22","close":15944.1074},{"date":"2021-07-23","close":15775.833},{"date":"2021-07-26","close":15649.6279},{"date":"2021-07-27","close":15607.5586},{"date":"2021-07-28","close":15649.6279},{"date":"2021-07-29","close":15733.7627},{"date":"2021-07-30","close":15691.6934},{"date":"2021-08-02","close":15817.9023},{"date":"2021-08-03","close":15817.9023},{"date":"2021-08-04","close":15986.1768},{"date":"2021-08-05","close":15902.04},{"date":"2021-08-06","close":15817.9023},{"date":"2021-08-09","close":15775.833},{"date":"2021-08-10","close":15691.6934},{"date":"2021-08-11","close":15691.6934},{"date":"2021-08-12","close":15523.4199},{"date":"2021-08-13","close":15565.4902},{"date":"2021-08-17","close":15523.4199},{"date":"2021-08-18","close":15523.4199},{"date":"2021-08-19","close":15228.9385},{"date":"2021-08-20","close":15060.6602},{"date":"2021-08-23","close":15313.0762},{"date":"2021-08-24","close":15481.3506},{"date":"2021-08-25","close":15397.2119},{"date":"2021-08-26","close":15439.2812},{"date":"2021-08-27","close":15271.0078},{"date":"2021-08-30","close":14892.3877},{"date":"2021-08-31","close":15186.8691},{"date":"2021-09-01","close":15649.6279},{"date":"2021-09-02","close":15607.5586},{"date":"2021-09-03","close":15439.2812},{"date":"2021-09-06","close":15439.2812},{"date":"2021-09-07","close":15439.2812},{"date":"2021-09-08","close":15313.0762},{"date":"2021-09-09","close":15228.9385},{"date":"2021-09-10","close":15018.5928},{"date":"2021-09-13","close":15060.6602},{"date":"2021-09-14","close":15313.0762},{"date":"2021-09-15","close":15313.0762},{"date":"2021-09-16","close":15271.0078},{"date":"2021-09-17","close":15397.2119},{"date":"2021-09-23","close":15228.9385},{"date":"2021-09-24","close":15102.7314},{"date":"2021-09-27","close":15060.6602},{"date":"2021-09-28","close":14892.3877},{"date":"2021-09-29","close":14682.043},{"date":"2021-09-30","close":14976.5244},{"date":"2021-10-01","close":14597.9033},{"date":"2021-10-05","close":14555.834},{"date":"2021-10-06","close":14387.5605},{"date":"2021-10-07","close":14808.248},{"date":"2021-10-08","close":14682.043},{"date":"2021-10-12","close":14724.1104},{"date":"2021-10-13","close":14724.1104},{"date":"2021-10-14","close":14934.4551},{"date":"2021-10-15","close":15102.7314},{"date":"2021-10-18","close":15144.8008},{"date":"2021-10-19","close":15271.0078},{"date":"2021-10-20","close":15144.8008},{"date":"2021-10-21","close":14976.5244},{"date":"2021-10-22","close":15144.8008},{"date":"2021-10-25","close":14850.3184},{"date":"2021-10-26","close":14850.3184},{"date":"2021-10-27","close":14597.9033},{"date":"2021-10-28","close":14345.4902},{"date":"2021-10-29","close":14219.2842},{"date":"2021-11-01","close":14093.0771},{"date":"2021-11-02","close":14303.4209},{"date":"2021-11-03","close":14051.0078},{"date":"2021-11-04","close":14135.1465},{"date":"2021-11-05","close":14261.3535},{"date":"2021-11-08","close":14429.6299},{"date":"2021-11-09","close":14093.0771},{"date":"2021-11-10","close":14093.0771},{"date":"2021-11-11","close":14051.0078},{"date":"2021-11-12","close":14008.9395},{"date":"2021-11-15","close":14135.1465},{"date":"2021-11-16","close":14177.2158},{"date":"2021-11-17","close":14135.1465},{"date":"2021-11-18","close":14135.1465},{"date":"2021-11-19","close":13924.8018},{"date":"2021-11-22","close":14219.2842},{"date":"2021-11-23","close":14219.2842},{"date":"2021-11-24","close":14219.2842},{"date":"2021-11-25","close":14051.0078},{"date":"2021-11-26","close":13882.7324},{"date":"2021-11-29","close":13672.3887},{"date":"2021-11-30","close":13125.4941},{"date":"2021-12-01","close":13588.25},{"date":"2021-12-02","close":13462.0439},{"date":"2021-12-03","close":13672.3887},{"date":"2021-12-06","close":14008.9395},{"date":"2021-12-07","close":13924.8018},{"date":"2021-12-08","close":13630.3203},{"date":"2021-12-09","close":13504.1133},{"date":"2021-12-10","close":13714.458},{"date":"2021-12-13","close":13714.458},{"date":"2021-12-14","close":13756.5264},{"date":"2021-12-15","close":13756.5264},{"date":"2021-12-16","close":13672.3887},{"date":"2021-12-17","close":14219.2842},{"date":"2021-12-20","close":14051.0078},{"date":"2021-12-21","close":14008.9395},{"date":"2021-12-22","close":14093.0771},{"date":"2021-12-23","close":13714.458},{"date":"2021-12-24","close":13714.458},{"date":"2021-12-27","close":13672.3887},{"date":"2021-12-28","close":13630.3203},{"date":"2021-12-29","close":13910.2461},{"date":"2021-12-30","close":13781.0488},{"date":"2022-01-03","close":16150.0},{"date":"2022-01-04","close":13910.2461},{"date":"2022-01-05","close":13953.3135},{"date":"2022-01-06","close":14125.5762},{"date":"2022-01-07","close":14470.1025},{"date":"2022-01-10","close":14470.1025},{"date":"2022-01-11","close":14513.168},{"date":"2022-01-12","close":14685.4307},{"date":"2022-01-13","close":14857.6953},{"date":"2022-01-14","close":14900.7588},{"date":"2022-01-17","close":14943.8252},{"date":"2022-01-18","close":14986.8916},{"date":"2022-01-19","close":14900.7588},{"date":"2022-01-20","close":14943.8252},{"date":"2022-01-21","close":14728.498},{"date":"2022-01-24","close":14728.498},{"date":"2022-01-25","close":14427.0361},{"date":"2022-01-26","close":14427.0361},{"date":"2022-01-27","close":14513.168},{"date":"2022-01-28","close":14556.2334},{"date":"2022-02-03","close":14642.3643},{"date":"2022-02-04","close":14642.3643},{"date":"2022-02-07","close":14642.3643},{"date":"2022-02-08","close":14642.3643},{"date":"2022-02-09","close":14642.3643},{"date":"2022-02-10","close":14771.5635},{"date":"2022-02-11","close":14728.498},{"date":"2022-02-14","close":14728.498},{"date":"2022-02-15","close":14556.2334},{"date":"2022-02-16","close":14814.6289},{"date":"2022-02-17","close":14814.6289},{"date":"2022-02-18","close":14771.5635},{"date":"2022-02-21","close":14771.5635},{"date":"2022-02-22","close":14771.5635},{"date":"2022-02-23","close":14771.5635},{"date":"2022-02-24","close":14470.1025},{"date":"2022-02-25","close":14297.8398},{"date":"2022-02-28","close":14297.8398},{"date":"2022-03-02","close":14168.6426},{"date":"2022-03-03","close":14211.707},{"date":"2022-03-04","close":14211.707},{"date":"2022-03-07","close":14297.8398},{"date":"2022-03-08","close":14383.9697},{"date":"2022-03-10","close":14470.1025},{"date":"2022-03-11","close":14556.2334},{"date":"2022-03-14","close":14771.5635},{"date":"2022-03-15","close":14771.5635},{"date":"2022-03-16","close":14986.8916},{"date":"2022-03-17","close":14986.8916},{"date":"2022-03-18","close":14857.6953},{"date":"2022-03-21","close":14857.6953},{"date":"2022-03-22","close":14556.2334},{"date":"2022-03-23","close":14857.6953},{"date":"2022-03-24","close":14556.2334},{"date":"2022-03-25","close":14383.9697},{"date":"2022-03-28","close":14470.1025},{"date":"2022-03-29","close":14685.4307},{"date":"2022-03-30","close":14728.498},{"date":"2022-03-31","close":14599.2998},{"date":"2022-04-01","close":14556.2334},{"date":"2022-04-04","close":14427.0361},{"date":"2022-04-05","close":14470.1025},{"date":"2022-04-06","close":14383.9697},{"date":"2022-04-07","close":14383.9697},{"date":"2022-04-08","close":14383.9697},{"date":"2022-04-11","close":14340.9043},{"date":"2022-04-12","close":14297.8398},{"date":"2022-04-13","close":14599.2998},{"date":"2022-04-14","close":14556.2334},{"date":"2022-04-15","close":14340.9043},{"date":"2022-04-18","close":14427.0361},{"date":"2022-04-19","close":14900.7588},{"date":"2022-04-20","close":14986.8916},{"date":"2022-04-21","close":14986.8916},{"date":"2022-04-22","close":14943.8252},{"date":"2022-04-25","close":14900.7588},{"date":"2022-04-26","close":14642.3643},{"date":"2022-04-27","close":14556.2334},{"date":"2022-04-28","close":14599.2998},{"date":"2022-04-29","close":14685.4307},{"date":"2022-05-02","close":14599.2998},{"date":"2022-05-03","close":14470.1025},{"date":"2022-05-04","close":14599.2998},{"date":"2022-05-06","close":14427.0361},{"date":"2022-05-09","close":16700.0},{"date":"2022-05-10","close":14599.2998},{"date":"2022-05-11","close":14211.707},{"date":"2022-05-12","close":14211.707},{"date":"2022-05-13","close":14211.707},{"date":"2022-05-16","close":14082.5098},{"date":"2022-05-17","close":13737.9854},{"date":"2022-05-18","close":13651.8516},{"date":"2022-05-19","close":13393.457},{"date":"2022-05-20","close":13694.9189},{"date":"2022-05-23","close":13694.9189},{"date":"2022-05-24","close":13651.8516},{"date":"2022-05-25","close":13479.5889},{"date":"2022-05-26","close":13436.5244},{"date":"2022-05-27","close":13178.1289},{"date":"2022-05-30","close":13221.1943},{"date":"2022-05-31","close":13264.2607},{"date":"2022-06-02","close":13307.3262},{"date":"2022-06-03","close":13264.2607},{"date":"2022-06-07","close":13307.3262},{"date":"2022-06-08","close":13264.2607},{"date":"2022-06-09","close":13178.1289},{"date":"2022-06-10","close":13005.8662},{"date":"2022-06-13","close":12618.2725},{"date":"2022-06-14","close":12101.4844},{"date":"2022-06-15","close":11929.2217},{"date":"2022-06-16","close":12058.418},{"date":"2022-06-17","close":11886.1553},{"date":"2022-06-20","close":11584.6943},{"date":"2022-06-21","close":11326.2998},{"date":"2022-06-22","close":11154.0371},{"date":"2022-06-23","close":10981.7744},{"date":"2022-06-24","close":11713.8926},{"date":"2022-06-27","close":12015.3525},{"date":"2022-06-28","close":12316.8125},{"date":"2022-06-29","close":12661.3398},{"date":"2022-06-30","close":12747.4707},{"date":"2022-07-01","close":13091.9971},{"date":"2022-07-04","close":13135.0635},{"date":"2022-07-05","close":13048.9307},{"date":"2022-07-06","close":13091.9971},{"date":"2022-07-07","close":12790.5361},{"date":"2022-07-08","close":12575.208},{"date":"2022-07-11","close":12446.0107},{"date":"2022-07-12","close":12273.7471},{"date":"2022-07-13","close":12359.8789},{"date":"2022-07-14","close":12575.208},{"date":"2022-07-15","close":12532.1426},{"date":"2022-07-18","close":12618.2725},{"date":"2022-07-19","close":12359.8789},{"date":"2022-07-20","close":12316.8125},{"date":"2022-07-21","close":12316.8125},{"date":"2022-07-22","close":12489.0762},{"date":"2022-07-25","close":12446.0107},{"date":"2022-07-26","close":12489.0762},{"date":"2022-07-27","close":12359.8789},{"date":"2022-07-28","close":12144.5508},{"date":"2022-07-29","close":12101.4844},{"date":"2022-08-01","close":11800.0234},{"date":"2022-08-02","close":11713.8926},{"date":"2022-08-03","close":11713.8926},{"date":"2022-08-04","close":11670.8271},{"date":"2022-08-05","close":11843.0889},{"date":"2022-08-08","close":11843.0889},{"date":"2022-08-09","close":11541.6289},{"date":"2022-08-10","close":11455.4971},{"date":"2022-08-11","close":11498.5635},{"date":"2022-08-12","close":11627.7607},{"date":"2022-08-16","close":11584.6943},{"date":"2022-08-17","close":11627.7607},{"date":"2022-08-18","close":11627.7607},{"date":"2022-08-19","close":11800.0234},{"date":"2022-08-22","close":11670.8271},{"date":"2022-08-23","close":11498.5635},{"date":"2022-08-24","close":11756.958},{"date":"2022-08-25","close":11800.0234},{"date":"2022-08-26","close":11713.8926},{"date":"2022-08-29","close":11541.6289},{"date":"2022-08-30","close":11713.8926},{"date":"2022-08-31","close":11756.958},{"date":"2022-09-01","close":11670.8271},{"date":"2022-09-02","close":11584.6943},{"date":"2022-09-05","close":11584.6943},{"date":"2022-09-06","close":11627.7607},{"date":"2022-09-07","close":12446.0107},{"date":"2022-09-08","close":12446.0107},{"date":"2022-09-13","close":12446.0107},{"date":"2022-09-14","close":12144.5508},{"date":"2022-09-15","close":12747.4707},{"date":"2022-09-16","close":12575.208},{"date":"2022-09-19","close":12359.8789},{"date":"2022-09-20","close":12230.6816},{"date":"2022-09-21","close":12489.0762},{"date":"2022-09-22","close":12230.6816},{"date":"2022-09-23","close":12144.5508},{"date":"2022-09-26","close":11972.2881},{"date":"2022-09-27","close":11886.1553},{"date":"2022-09-28","close":11584.6943},{"date":"2022-09-29","close":11067.9053},{"date":"2022-09-30","close":10637.248},{"date":"2022-10-04","close":10723.3789},{"date":"2022-10-05","close":10637.248},{"date":"2022-10-06","close":10723.3789},{"date":"2022-10-07","close":10852.5762},{"date":"2022-10-11","close":10508.0508},{"date":"2022-10-12","close":10594.1816},{"date":"2022-10-13","close":10594.1816},{"date":"2022-10-14","close":10551.1162},{"date":"2022-10-17","close":10551.1162},{"date":"2022-10-18","close":11024.8389},{"date":"2022-10-19","close":10852.5762},{"date":"2022-10-20","close":10292.7207},{"date":"2022-10-21","close":10077.3916},{"date":"2022-10-24","close":10206.5908},{"date":"2022-10-25","close":10508.0508},{"date":"2022-10-26","close":10508.0508},{"date":"2022-10-27","close":10637.248},{"date":"2022-10-28","close":10637.248},{"date":"2022-10-31","close":10637.248},{"date":"2022-11-01","close":10680.3135},{"date":"2022-11-02","close":11067.9053},{"date":"2022-11-03","close":10680.3135},{"date":"2022-11-04","close":10680.3135},{"date":"2022-11-07","close":10766.4453},{"date":"2022-11-08","close":10981.7744},{"date":"2022-11-09","close":10895.6426},{"date":"2022-11-10","close":10809.5098},{"date":"2022-11-11","close":11024.8389},{"date":"2022-11-14","close":10981.7744},{"date":"2022-11-15","close":11240.1689},{"date":"2022-11-16","close":11197.1035},{"date":"2022-11-17","close":11110.9707},{"date":"2022-11-18","close":11154.0371},{"date":"2022-11-21","close":10938.709},{"date":"2022-11-22","close":10809.5098},{"date":"2022-11-23","close":10938.709},{"date":"2022-11-24","close":10938.709},{"date":"2022-11-25","close":10938.709},{"date":"2022-11-28","close":10809.5098},{"date":"2022-11-29","close":10723.3789},{"date":"2022-11-30","close":10809.5098},{"date":"2022-12-01","close":10852.5762},{"date":"2022-12-02","close":10938.709},{"date":"2022-12-05","close":10981.7744},{"date":"2022-12-06","close":11067.9053},{"date":"2022-12-07","close":11326.2998},{"date":"2022-12-08","close":11369.3662},{"date":"2022-12-09","close":11800.0234},{"date":"2022-12-12","close":11627.7607},{"date":"2022-12-13","close":11843.0889},{"date":"2022-12-14","close":11713.8926},{"date":"2022-12-15","close":11713.8926},{"date":"2022-12-16","close":11713.8926},{"date":"2022-12-19","close":11670.8271},{"date":"2022-12-20","close":11713.8926},{"date":"2022-12-21","close":11713.8926},{"date":"2022-12-22","close":11800.0234},{"date":"2022-12-23","close":11670.8271},{"date":"2022-12-26","close":11800.0234},{"date":"2022-12-27","close":11972.2881},{"date":"2022-12-28","close":11759.2881},{"date":"2022-12-29","close":11448.666},{"date":"2023-01-02","close":11226.793},{"date":"2023-01-03","close":11182.418},{"date":"2023-01-04","close":11226.793},{"date":"2023-01-05","close":11448.666},{"date":"2023-01-06","close":11493.041},{"date":"2023-01-09","close":11537.415},{"date":"2023-01-10","close":11404.291},{"date":"2023-01-11","close":11493.041},{"date":"2023-01-12","close":11670.5391},{"date":"2023-01-13","close":11537.415},{"date":"2023-01-16","close":11714.9141},{"date":"2023-01-17","close":11714.9141},{"date":"2023-01-18","close":11803.6631},{"date":"2023-01-19","close":11892.4121},{"date":"2023-01-20","close":11848.0381},{"date":"2023-01-25","close":11892.4121},{"date":"2023-01-26","close":11830.2881},{"date":"2023-01-27","close":11590.665},{"date":"2023-01-30","close":11608.415},{"date":"2023-01-31","close":11892.4121},{"date":"2023-02-01","close":12176.4111},{"date":"2023-02-02","close":12762.1562},{"date":"2023-02-03","close":12717.7822},{"date":"2023-02-06","close":12948.5303},{"date":"2023-02-07","close":12602.4072},{"date":"2023-02-08","close":12779.9062},{"date":"2023-02-09","close":12487.0332},{"date":"2023-02-10","close":12726.6572},{"date":"2023-02-13","close":12362.7852},{"date":"2023-02-14","close":12451.5342},{"date":"2023-02-15","close":12522.5332},{"date":"2023-02-16","close":12602.4072},{"date":"2023-02-17","close":12558.0332},{"date":"2023-02-20","close":12442.6582},{"date":"2023-02-21","close":12336.1592},{"date":"2023-02-22","close":11963.4121},{"date":"2023-02-23","close":12007.7871},{"date":"2023-02-24","close":11936.7871},{"date":"2023-02-27","close":11723.7891},{"date":"2023-02-28","close":12158.6602},{"date":"2023-03-02","close":12069.9111},{"date":"2023-03-03","close":12185.2861},{"date":"2023-03-06","close":12114.2852},{"date":"2023-03-07","close":12016.6621},{"date":"2023-03-08","close":11972.2881},{"date":"2023-03-09","close":12327.2852},{"date":"2023-03-10","close":12327.2852},{"date":"2023-03-13","close":12007.7871},{"date":"2023-03-14","close":11581.79},{"date":"2023-03-15","close":11706.0391},{"date":"2023-03-16","close":11581.79},{"date":"2023-03-17","close":11173.542},{"date":"2023-03-20","close":11040.418},{"date":"2023-03-21","close":11013.7939},{"date":"2023-03-22","close":11138.043},{"date":"2023-03-23","close":11120.2939},{"date":"2023-03-24","close":11031.5449},{"date":"2023-03-27","close":10791.9209},{"date":"2023-03-28","close":10791.9209},{"date":"2023-03-29","close":10791.9209},{"date":"2023-03-30","close":10809.6719},{"date":"2023-03-31","close":10827.4209},{"date":"2023-04-03","close":10783.0459},{"date":"2023-04-04","close":10809.6719},{"date":"2023-04-05","close":10809.6719},{"date":"2023-04-06","close":10765.2969},{"date":"2023-04-07","close":10809.6719},{"date":"2023-04-10","close":10756.4209},{"date":"2023-04-11","close":10738.6719},{"date":"2023-04-12","close":10658.7969},{"date":"2023-04-13","close":10667.6719},{"date":"2023-04-14","close":10774.1709},{"date":"2023-04-17","close":10774.1709},{"date":"2023-04-18","close":10738.6719},{"date":"2023-04-19","close":10729.7959},{"date":"2023-04-20","close":10614.4229},{"date":"2023-04-21","close":10818.5449},{"date":"2023-04-24","close":10898.4209},{"date":"2023-04-25","close":10996.0439},{"date":"2023-04-26","close":11084.793},{"date":"2023-04-27","close":11146.918},{"date":"2023-04-28","close":11262.292},{"date":"2023-05-02","close":11537.415},{"date":"2023-05-03","close":11599.54},{"date":"2023-05-04","close":11537.415},{"date":"2023-05-08","close":11359.917},{"date":"2023-05-09","close":11235.667},{"date":"2023-05-10","close":11058.1689},{"date":"2023-05-11","close":11271.167},{"date":"2023-05-12","close":11164.6689},{"date":"2023-05-15","close":11253.418},{"date":"2023-05-16","close":11297.793},{"date":"2023-05-17","close":11271.167},{"date":"2023-05-18","close":11226.793},{"date":"2023-05-19","close":11164.6689},{"date":"2023-05-22","close":11173.542},{"date":"2023-05-23","close":11111.4189},{"date":"2023-05-24","close":11067.0449},{"date":"2023-05-25","close":11049.2939},{"date":"2023-05-26","close":10996.0439},{"date":"2023-05-30","close":11075.9189},{"date":"2023-05-31","close":10827.4209},{"date":"2023-06-01","close":10809.6719},{"date":"2023-06-02","close":10809.6719},{"date":"2023-06-05","close":10809.6719},{"date":"2023-06-07","close":10809.6719},{"date":"2023-06-08","close":10756.4209},{"date":"2023-06-09","close":10472.4229},{"date":"2023-06-12","close":10259.4248},{"date":"2023-06-13","close":10241.6748},{"date":"2023-06-14","close":10188.4258},{"date":"2023-06-15","close":10117.4258},{"date":"2023-06-16","close":9984.3018},{"date":"2023-06-19","close":10117.4258},{"date":"2023-06-20","close":9762.4287},{"date":"2023-06-21","close":9851.1777},{"date":"2023-06-22","close":9922.1768},{"date":"2023-06-23","close":9966.5508},{"date":"2023-06-26","close":9993.1777},{"date":"2023-06-27","close":10099.6758},{"date":"2023-06-28","close":10223.9258},{"date":"2023-06-29","close":10179.5508},{"date":"2023-06-30","close":10401.4238},{"date":"2023-07-03","close":10587.7969},{"date":"2023-07-04","close":10481.2988},{"date":"2023-07-05","close":10197.2998},{"date":"2023-07-06","close":10055.3008},{"date":"2023-07-07","close":9886.6777},{"date":"2023-07-10","close":10046.4268},{"date":"2023-07-11","close":10161.7998},{"date":"2023-07-12","close":10197.2998},{"date":"2023-07-13","close":10259.4248},{"date":"2023-07-14","close":10250.5498},{"date":"2023-07-17","close":10073.0508},{"date":"2023-07-18","close":10002.0518},{"date":"2023-07-19","close":9984.3018},{"date":"2023-07-20","close":10099.6758},{"date":"2023-07-21","close":10117.4258},{"date":"2023-07-24","close":9975.4268},{"date":"2023-07-25","close":10019.8018},{"date":"2023-07-26","close":9780.1787},{"date":"2023-07-27","close":9726.9287},{"date":"2023-07-28","close":9718.0537},{"date":"2023-07-31","close":9629.3047},{"date":"2023-08-01","close":9806.8027},{"date":"2023-08-02","close":9789.0527},{"date":"2023-08-03","close":9789.0527},{"date":"2023-08-04","close":9851.1777},{"date":"2023-08-07","close":10729.7959},{"date":"2023-08-08","close":10694.2969},{"date":"2023-08-09","close":10854.0459},{"date":"2023-08-10","close":10898.4209},{"date":"2023-08-11","close":11138.043},{"date":"2023-08-14","close":11448.666},{"date":"2023-08-16","close":11439.791},{"date":"2023-08-17","close":11422.042},{"date":"2023-08-18","close":11448.666},{"date":"2023-08-21","close":11510.791},{"date":"2023-08-22","close":11404.291},{"date":"2023-08-23","close":11359.917},{"date":"2023-08-24","close":11484.166},{"date":"2023-08-25","close":11581.79},{"date":"2023-08-28","close":11723.7891},{"date":"2023-08-29","close":12016.6621},{"date":"2023-08-30","close":12265.1602},{"date":"2023-08-31","close":12460.4092},{"date":"2023-09-01","close":12327.2852},{"date":"2023-09-04","close":12087.6611},{"date":"2023-09-05","close":12132.0361},{"date":"2023-09-06","close":12016.6621},{"date":"2023-09-07","close":12007.7871},{"date":"2023-09-08","close":12194.1611},{"date":"2023-09-11","close":12105.4121},{"date":"2023-09-12","close":12158.6602},{"date":"2023-09-13","close":12043.2871},{"date":"2023-09-14","close":12069.9111},{"date":"2023-09-15","close":11963.4121},{"date":"2023-09-18","close":11777.0391},{"date":"2023-09-19","close":11803.6631},{"date":"2023-09-20","close":11794.7891},{"date":"2023-09-21","close":11768.1641},{"date":"2023-09-22","close":11626.1641},{"date":"2023-09-25","close":11572.915},{"date":"2023-09-26","close":11528.54},{"date":"2023-09-27","close":11537.415},{"date":"2023-10-04","close":11182.418},{"date":"2023-10-05","close":11359.917},{"date":"2023-10-06","close":11439.791},{"date":"2023-10-10","close":11271.167},{"date":"2023-10-11","close":11217.917},{"date":"2023-10-12","close":11164.6689},{"date":"2023-10-13","close":11173.542},{"date":"2023-10-16","close":11271.167},{"date":"2023-10-17","close":11217.917},{"date":"2023-10-18","close":11271.167},{"date":"2023-10-19","close":11315.542},{"date":"2023-10-20","close":11262.292},{"date":"2023-10-23","close":11244.543},{"date":"2023-10-24","close":11226.793},{"date":"2023-10-25","close":11226.793},{"date":"2023-10-26","close":11173.542},{"date":"2023-10-27","close":11173.542},{"date":"2023-10-30","close":10827.4209},{"date":"2023-10-31","close":10641.0469},{"date":"2023-11-01","close":10649.9219},{"date":"2023-11-02","close":10641.0469},{"date":"2023-11-03","close":10641.0469},{"date":"2023-11-06","close":10641.0469},{"date":"2023-11-07","close":10623.2969},{"date":"2023-11-08","close":10596.6719},{"date":"2023-11-09","close":10605.5479},{"date":"2023-11-10","close":10605.5479},{"date":"2023-11-13","close":10605.5479},{"date":"2023-11-14","close":10605.5479},{"date":"2023-11-15","close":10596.6719},{"date":"2023-11-16","close":10614.4229},{"date":"2023-11-17","close":11004.9199},{"date":"2023-11-20","close":10889.5449},{"date":"2023-11-21","close":11501.915},{"date":"2023-11-22","close":11564.04},{"date":"2023-11-23","close":11537.415},{"date":"2023-11-24","close":11493.041},{"date":"2023-11-27","close":11635.0391},{"date":"2023-11-28","close":11706.0391},{"date":"2023-11-29","close":11706.0391},{"date":"2023-11-30","close":11794.7891},{"date":"2023-12-01","close":11732.6641},{"date":"2023-12-04","close":11972.2881},{"date":"2023-12-05","close":11981.1621},{"date":"2023-12-06","close":11936.7871},{"date":"2023-12-07","close":11794.7891},{"date":"2023-12-08","close":11927.9131},{"date":"2023-12-11","close":11981.1621},{"date":"2023-12-12","close":11732.6641},{"date":"2023-12-13","close":11759.2881},{"date":"2023-12-14","close":11626.1641},{"date":"2023-12-15","close":11537.415},{"date":"2023-12-18","close":11475.291},{"date":"2023-12-19","close":11670.5391},{"date":"2023-12-20","close":11679.4141},{"date":"2023-12-21","close":11865.7881},{"date":"2023-12-22","close":11981.1621},{"date":"2023-12-26","close":11919.0371},{"date":"2023-12-27","close":12268.9219},{"date":"2023-12-28","close":12103.6221},{"date":"2024-01-02","close":11993.4229},{"date":"2024-01-03","close":11938.3232},{"date":"2024-01-04","close":11717.9238},{"date":"2024-01-05","close":11644.457},{"date":"2024-01-08","close":11488.3408},{"date":"2024-01-09","close":11368.957},{"date":"2024-01-10","close":11515.8906},{"date":"2024-01-11","close":11424.0566},{"date":"2024-01-12","close":11350.5908},{"date":"2024-01-15","close":11387.3242},{"date":"2024-01-16","close":11295.4902},{"date":"2024-01-17","close":11267.9404},{"date":"2024-01-18","close":11304.6738},{"date":"2024-01-19","close":11231.207},{"date":"2024-01-22","close":11194.4736},{"date":"2024-01-23","close":11286.3076},{"date":"2024-01-24","close":11304.6738},{"date":"2024-01-25","close":11286.3076},{"date":"2024-01-26","close":11846.4902},{"date":"2024-01-29","close":11993.4229},{"date":"2024-01-30","close":11828.123},{"date":"2024-01-31","close":11791.3906},{"date":"2024-02-01","close":12728.0889},{"date":"2024-02-02","close":12489.3223},{"date":"2024-02-05","close":12369.9385},{"date":"2024-02-06","close":12351.5723},{"date":"2024-02-07","close":12489.3223},{"date":"2024-02-08","close":12599.5225},{"date":"2024-02-13","close":12425.0391},{"date":"2024-02-14","close":12617.8887},{"date":"2024-02-15","close":12048.5225},{"date":"2024-02-16","close":12167.9053},{"date":"2024-02-19","close":12177.0889},{"date":"2024-02-20","close":12268.9219},{"date":"2024-02-21","close":12094.4395},{"date":"2024-02-22","close":11947.5059},{"date":"2024-02-23","close":12121.9893},{"date":"2024-02-26","close":12030.1562},{"date":"2024-02-27","close":12085.2559},{"date":"2024-02-28","close":11965.873},{"date":"2024-02-29","close":11791.3906},{"date":"2024-03-04","close":11828.123},{"date":"2024-03-05","close":12167.9053},{"date":"2024-03-06","close":12553.6055},{"date":"2024-03-07","close":12278.1055},{"date":"2024-03-08","close":12232.1885},{"date":"2024-03-11","close":12103.6221},{"date":"2024-03-12","close":11929.1396},{"date":"2024-03-13","close":11717.9238},{"date":"2024-03-14","close":11616.9072},{"date":"2024-03-15","close":11736.29},{"date":"2024-03-18","close":11451.6074},{"date":"2024-03-19","close":11368.957},{"date":"2024-03-20","close":11121.0068},{"date":"2024-03-21","close":11249.5742},{"date":"2024-03-22","close":11157.7402},{"date":"2024-03-25","close":11166.9238},{"date":"2024-03-26","close":11084.2744},{"date":"2024-03-27","close":10946.5244},{"date":"2024-03-28","close":10983.2578},{"date":"2024-03-29","close":11176.1074},{"date":"2024-04-01","close":11341.4072},{"date":"2024-04-02","close":11212.8408},{"date":"2024-04-03","close":11203.6572},{"date":"2024-04-04","close":11157.7402},{"date":"2024-04-05","close":11111.8242},{"date":"2024-04-08","close":11001.624},{"date":"2024-04-09","close":11185.291},{"date":"2024-04-11","close":11644.457},{"date":"2024-04-12","close":11580.1738},{"date":"2024-04-15","close":11469.9736},{"date":"2024-04-16","close":11460.79},{"date":"2024-04-17","close":11506.707},{"date":"2024-04-18","close":11534.2568},{"date":"2024-04-19","close":11433.2402},{"date":"2024-04-22","close":11295.4902},{"date":"2024-04-23","close":11231.207},{"date":"2024-04-24","close":11203.6572},{"date":"2024-04-25","close":11323.04},{"date":"2024-04-26","close":11332.2236},{"date":"2024-04-29","close":11249.5742},{"date":"2024-04-30","close":11277.124},{"date":"2024-05-02","close":11295.4902},{"date":"2024-05-03","close":11249.5742},{"date":"2024-05-07","close":11194.4736},{"date":"2024-05-08","close":11240.3906},{"date":"2024-05-09","close":11157.7402},{"date":"2024-05-10","close":11157.7402},{"date":"2024-05-13","close":11111.8242},{"date":"2024-05-14","close":11460.79},{"date":"2024-05-16","close":11249.5742},{"date":"2024-05-17","close":11277.124},{"date":"2024-05-20","close":11010.8076},{"date":"2024-05-21","close":10625.1074},{"date":"2024-05-22","close":10882.2412},{"date":"2024-05-23","close":10698.5742},{"date":"2024-05-24","close":10533.2744},{"date":"2024-05-27","close":10615.9238},{"date":"2024-05-28","close":10606.7412},{"date":"2024-05-29","close":10514.9072},{"date":"2024-05-30","close":10413.8906},{"date":"2024-05-31","close":9982.2744},{"date":"2024-06-03","close":10055.7412},{"date":"2024-06-04","close":10147.5742},{"date":"2024-06-05","close":10239.4082},{"date":"2024-06-07","close":9991.458},{"date":"2024-06-10","close":9973.0918},{"date":"2024-06-11","close":9973.0918},{"date":"2024-06-12","close":9991.458},{"date":"2024-06-13","close":9991.458},{"date":"2024-06-14","close":10019.0078},{"date":"2024-06-17","close":10064.9248},{"date":"2024-06-18","close":10064.9248},{"date":"2024-06-19","close":9954.7246},{"date":"2024-06-20","close":10009.8242},{"date":"2024-06-21","close":10239.4082},{"date":"2024-06-24","close":10037.375},{"date":"2024-06-25","close":10037.375},{"date":"2024-06-26","close":10009.8242},{"date":"2024-06-27","close":9908.8076},{"date":"2024-06-28","close":10055.7412},{"date":"2024-07-01","close":9917.9912},{"date":"2024-07-02","close":9844.5244},{"date":"2024-07-03","close":9835.3418},{"date":"2024-07-04","close":9927.1748},{"date":"2024-07-05","close":9963.9082},{"date":"2024-07-08","close":9954.7246},{"date":"2024-07-09","close":9908.8076},{"date":"2024-07-10","close":9917.9912},{"date":"2024-07-11","close":9908.8076},{"date":"2024-07-12","close":9835.3418},{"date":"2024-07-15","close":9752.6914},{"date":"2024-07-16","close":9835.3418},{"date":"2024-07-17","close":9816.9746},{"date":"2024-07-18","close":9771.0586},{"date":"2024-07-19","close":9642.4912},{"date":"2024-07-22","close":9670.042},{"date":"2024-07-23","close":9780.2412},{"date":"2024-07-24","close":9982.2744},{"date":"2024-07-25","close":9982.2744},{"date":"2024-07-26","close":10019.0078},{"date":"2024-07-29","close":9550.6582},{"date":"2024-07-30","close":9321.0752},{"date":"2024-07-31","close":9587.3916},{"date":"2024-08-01","close":9908.8076},{"date":"2024-08-02","close":9679.2246},{"date":"2024-08-05","close":9229.2422},{"date":"2024-08-06","close":9513.9248},{"date":"2024-08-07","close":9477.1914},{"date":"2024-08-08","close":9596.5752},{"date":"2024-08-09","close":9550.6582},{"date":"2024-08-12","close":9578.208},{"date":"2024-08-13","close":9605.7578},{"date":"2024-08-14","close":9908.8076},{"date":"2024-08-16","close":9908.8076},{"date":"2024-08-19","close":9816.9746},{"date":"2024-08-20","close":10000.6416},{"date":"2024-08-21","close":9826.1582},{"date":"2024-08-22","close":9670.042},{"date":"2024-08-23","close":9688.4082},{"date":"2024-08-26","close":9697.5918},{"date":"2024-08-27","close":9780.2412},{"date":"2024-08-28","close":10257.7744},{"date":"2024-08-29","close":10239.4082},{"date":"2024-08-30","close":10239.4082},{"date":"2024-09-02","close":10028.1914},{"date":"2024-09-03","close":10257.7744},{"date":"2024-09-04","close":10165.9414},{"date":"2024-09-05","close":10340.4248},{"date":"2024-09-06","close":10110.8408},{"date":"2024-09-09","close":10175.125},{"date":"2024-09-10","close":10257.7744},{"date":"2024-09-11","close":10303.6914},{"date":"2024-09-12","close":10358.791},{"date":"2024-09-13","close":10367.9746},{"date":"2024-09-19","close":10312.874},{"date":"2024-09-20","close":10294.5078},{"date":"2024-09-23","close":10285.3242},{"date":"2024-09-24","close":10248.5908},{"date":"2024-09-25","close":9881.2578},{"date":"2024-09-26","close":10009.8242},{"date":"2024-09-27","close":9945.541},{"date":"2024-09-30","close":9853.708},{"date":"2024-10-02","close":9752.6914},{"date":"2024-10-04","close":9679.2246},{"date":"2024-10-07","close":10110.8408},{"date":"2024-10-08","close":10221.041},{"date":"2024-10-10","close":10450.624},{"date":"2024-10-11","close":10423.0742},{"date":"2024-10-14","close":10358.791},{"date":"2024-10-15","close":10331.2412},{"date":"2024-10-16","close":10312.874},{"date":"2024-10-17","close":10322.0576},{"date":"2024-10-18","close":10404.708},{"date":"2024-10-21","close":10285.3242},{"date":"2024-10-22","close":10285.3242},{"date":"2024-10-23","close":10395.5244},{"date":"2024-10-24","close":10395.5244},{"date":"2024-10-25","close":10377.1582},{"date":"2024-10-28","close":10386.3408},{"date":"2024-10-29","close":10322.0576},{"date":"2024-10-30","close":10367.9746},{"date":"2024-10-31","close":10349.6074},{"date":"2024-11-01","close":10294.5078},{"date":"2024-11-04","close":10303.6914},{"date":"2024-11-05","close":10322.0576},{"date":"2024-11-06","close":10165.9414},{"date":"2024-11-07","close":10165.9414},{"date":"2024-11-08","close":10165.9414},{"date":"2024-11-11","close":10193.4912},{"date":"2024-11-12","close":10120.0244},{"date":"2024-11-13","close":9798.6084},{"date":"2024-11-14","close":9844.5244},{"date":"2024-11-15","close":9862.8916},{"date":"2024-11-18","close":9798.6084},{"date":"2024-11-19","close":9853.708},{"date":"2024-11-20","close":9862.8916},{"date":"2024-11-21","close":9789.4248},{"date":"2024-11-22","close":9844.5244},{"date":"2024-11-25","close":9963.9082},{"date":"2024-11-26","close":10184.3076},{"date":"2024-11-27","close":10257.7744},{"date":"2024-11-28","close":10257.7744},{"date":"2024-11-29","close":10211.8574},{"date":"2024-12-02","close":10202.6748},{"date":"2024-12-03","close":10349.6074},{"date":"2024-12-04","close":10239.4082},{"date":"2024-12-05","close":10165.9414},{"date":"2024-12-06","close":10092.4746},{"date":"2024-12-09","close":9890.4414},{"date":"2024-12-10","close":10000.6416},{"date":"2024-12-11","close":10138.3916},{"date":"2024-12-12","close":10257.7744},{"date":"2024-12-13","close":10285.3242},{"date":"2024-12-16","close":10322.0576},{"date":"2024-12-17","close":10322.0576},{"date":"2024-12-18","close":10367.9746},{"date":"2024-12-19","close":10579.1914},{"date":"2024-12-20","close":10836.3242},{"date":"2024-12-23","close":10891.4238},{"date":"2024-12-24","close":10707.7578},{"date":"2024-12-26","close":10560.8242},{"date":"2024-12-27","close":10129.208},{"date":"2024-12-30","close":9982.2744},{"date":"2025-01-02","close":9936.3584},{"date":"2025-01-03","close":9982.2744},{"date":"2025-01-06","close":10028.1914},{"date":"2025-01-07","close":10055.7412},{"date":"2025-01-08","close":10019.0078},{"date":"2025-01-09","close":9954.7246},{"date":"2025-01-10","close":10009.8242},{"date":"2025-01-13","close":9881.2578},{"date":"2025-01-14","close":9908.8076},{"date":"2025-01-15","close":9816.9746},{"date":"2025-01-16","close":9771.0586},{"date":"2025-01-17","close":9872.0752},{"date":"2025-01-20","close":9798.6084},{"date":"2025-01-21","close":9780.2412},{"date":"2025-01-22","close":9688.4082},{"date":"2025-01-23","close":9624.125},{"date":"2025-01-24","close":9771.0586},{"date":"2025-01-31","close":9743.5078},{"date":"2025-02-03","close":9670.042},{"date":"2025-02-04","close":9734.3252},{"date":"2025-02-05","close":9715.958},{"date":"2025-02-06","close":9816.9746},{"date":"2025-02-07","close":9798.6084},{"date":"2025-02-10","close":9835.3418},{"date":"2025-02-11","close":9835.3418},{"date":"2025-02-12","close":9780.2412},{"date":"2025-02-13","close":9651.6748},{"date":"2025-02-14","close":9651.6748},{"date":"2025-02-17","close":9743.5078},{"date":"2025-02-18","close":9734.3252},{"date":"2025-02-19","close":9725.1416},{"date":"2025-02-20","close":9752.6914},{"date":"2025-02-21","close":9798.6084},{"date":"2025-02-24","close":9945.541},{"date":"2025-02-25","close":10055.7412},{"date":"2025-02-26","close":10689.3906},{"date":"2025-02-27","close":10560.8242},{"date":"2025-02-28","close":10468.9912},{"date":"2025-03-04","close":10441.4414},{"date":"2025-03-05","close":10441.4414},{"date":"2025-03-06","close":10551.6406},{"date":"2025-03-07","close":10625.1074},{"date":"2025-03-10","close":10579.1914},{"date":"2025-03-11","close":10606.7412},{"date":"2025-03-12","close":10312.874},{"date":"2025-03-13","close":10257.7744},{"date":"2025-03-14","close":10266.958},{"date":"2025-03-17","close":10413.8906},{"date":"2025-03-18","close":10423.0742},{"date":"2025-03-19","close":10514.9072},{"date":"2025-03-20","close":10606.7412},{"date":"2025-03-21","close":10542.458},{"date":"2025-03-24","close":10505.7246},{"date":"2025-03-25","close":10413.8906},{"date":"2025-03-26","close":10441.4414},{"date":"2025-03-27","close":10524.0908},{"date":"2025-03-28","close":10677.7266},{"date":"2025-03-31","close":10533.6934},{"date":"2025-04-01","close":10504.8857},{"date":"2025-04-02","close":10399.2607},{"date":"2025-04-03","close":10341.6475},{"date":"2025-04-04","close":10303.2383},{"date":"2025-04-07","close":9986.3633},{"date":"2025-04-08","close":10216.8184},{"date":"2025-04-09","close":10178.4092},{"date":"2025-04-10","close":10418.4658},{"date":"2025-04-11","close":10428.0684},{"date":"2025-04-14","close":10370.4541},{"date":"2025-04-15","close":10428.0684},{"date":"2025-04-16","close":10456.875},{"date":"2025-04-17","close":10399.2607},{"date":"2025-04-18","close":10370.4541},{"date":"2025-04-21","close":10456.875},{"date":"2025-04-22","close":10447.2725},{"date":"2025-04-23","close":10380.0566},{"date":"2025-04-24","close":10648.9199},{"date":"2025-04-25","close":10735.3408},{"date":"2025-04-28","close":10629.7158},{"date":"2025-04-29","close":10783.3516},{"date":"2025-04-30","close":10812.1592},{"date":"2025-05-02","close":10754.5449},{"date":"2025-05-07","close":10725.7383},{"date":"2025-05-08","close":10533.6934},{"date":"2025-05-09","close":10639.3184},{"date":"2025-05-12","close":10639.3184},{"date":"2025-05-13","close":10985.0},{"date":"2025-05-14","close":11042.6133},{"date":"2025-05-15","close":11023.4092},{"date":"2025-05-16","close":11042.6133},{"date":"2025-05-19","close":10888.9766},{"date":"2025-05-20","close":10927.3857},{"date":"2025-05-21","close":10956.1934},{"date":"2025-05-22","close":10917.7842},{"date":"2025-05-23","close":10831.3633},{"date":"2025-05-26","close":11013.8066},{"date":"2025-05-27","close":11013.8066},{"date":"2025-05-28","close":11119.4316},{"date":"2025-05-29","close":11724.375},{"date":"2025-05-30","close":11455.5107},{"date":"2025-06-02","close":11436.3066},{"date":"2025-06-04","close":11417.1016},{"date":"2025-06-05","close":11733.9766},{"date":"2025-06-09","close":12214.0908},{"date":"2025-06-10","close":12434.9434},{"date":"2025-06-11","close":12002.8408},{"date":"2025-06-12","close":12012.4434},{"date":"2025-06-13","close":11753.1816},{"date":"2025-06-16","close":12194.8857},{"date":"2025-06-17","close":12002.8408},{"date":"2025-06-18","close":11983.6357},{"date":"2025-06-19","close":12089.2607},{"date":"2025-06-20","close":11935.625},{"date":"2025-06-23","close":11839.6016},{"date":"2025-06-24","close":12262.1016},{"date":"2025-06-25","close":12329.3184},{"date":"2025-06-26","close":12204.4883},{"date":"2025-06-27","close":11964.4316},{"date":"2025-06-30","close":12137.2725},{"date":"2025-07-01","close":12694.2041},{"date":"2025-07-02","close":12723.0107},{"date":"2025-07-03","close":12530.9658},{"date":"2025-07-04","close":12358.125},{"date":"2025-07-07","close":12415.7383},{"date":"2025-07-08","close":12915.0566},{"date":"2025-07-09","close":13203.125},{"date":"2025-07-10","close":13375.9658},{"date":"2025-07-11","close":13337.5566},{"date":"2025-07-14","close":13644.8291},{"date":"2025-07-15","close":13625.625},{"date":"2025-07-16","close":13539.2041},{"date":"2025-07-17","close":13654.4316},{"date":"2025-07-18","close":13251.1357},{"date":"2025-07-21","close":13087.8975},{"date":"2025-07-22","close":13135.9092},{"date":"2025-07-23","close":13375.9658},{"date":"2025-07-24","close":13097.5},{"date":"2025-07-25","close":13481.5908},{"date":"2025-07-28","close":12934.2607},{"date":"2025-07-29","close":12953.4658},{"date":"2025-07-30","close":12838.2383},{"date":"2025-07-31","close":12771.0225},{"date":"2025-08-01","close":12367.7266},{"date":"2025-08-04","close":12367.7266},{"date":"2025-08-05","close":12482.9541},{"date":"2025-08-06","close":12434.9434},{"date":"2025-08-07","close":12377.3291},{"date":"2025-08-08","close":12329.3184},{"date":"2025-08-11","close":12156.4766},{"date":"2025-08-12","close":12386.9316},{"date":"2025-08-13","close":12617.3857},{"date":"2025-08-14","close":12559.7725},{"date":"2025-08-18","close":12348.5225},{"date":"2025-08-19","close":12310.1133},{"date":"2025-08-20","close":12281.3066},{"date":"2025-08-21","close":12454.1475},{"date":"2025-08-22","close":12233.2949},{"date":"2025-08-25","close":12473.3516},{"date":"2025-08-26","close":12530.9658},{"date":"2025-08-27","close":12540.5684},{"date":"2025-08-28","close":12867.0449},{"date":"2025-08-29","close":13097.5},{"date":"2025-09-01","close":12867.0449},{"date":"2025-09-02","close":12550.1699},{"date":"2025-09-03","close":12550.1699},{"date":"2025-09-04","close":12838.2383},{"date":"2025-09-05","close":12876.6475},{"date":"2025-09-08","close":13279.9434},{"date":"2025-09-09","close":13356.7607},{"date":"2025-09-10","close":13327.9541},{"date":"2025-09-11","close":13347.1592},{"date":"2025-09-12","close":13491.1934},{"date":"2025-09-15","close":13779.2607},{"date":"2025-09-16","close":13625.625},{"date":"2025-09-17","close":13596.8184},{"date":"2025-09-18","close":13659.2324},{"date":"2025-09-19","close":13670.0},{"date":"2025-09-22","close":13347.1592},{"date":"2025-09-23","close":13174.3184},{"date":"2025-09-24","close":12847.8408},{"date":"2025-09-25","close":12857.4434},{"date":"2025-09-26","close":12905.4541},{"date":"2025-09-29","close":13279.9434},{"date":"2025-09-30","close":13193.5225},{"date":"2025-10-01","close":12934.2607},{"date":"2025-10-02","close":13222.3291},{"date":"2025-10-10","close":12857.4434},{"date":"2025-10-13","close":12655.7949},{"date":"2025-10-14","close":12578.9766},{"date":"2025-10-15","close":12847.8408},{"date":"2025-10-16","close":12905.4541},{"date":"2025-10-17","close":12819.0342},{"date":"2025-10-20","close":13011.0791},{"date":"2025-10-21","close":12742.2158},{"date":"2025-10-22","close":12809.4316},{"date":"2025-10-23","close":12771.0225},{"date":"2025-10-24","close":12751.8184},{"date":"2025-10-27","close":12847.8408},{"date":"2025-10-28","close":13126.3066},{"date":"2025-10-29","close":12934.2607},{"date":"2025-10-30","close":13107.1016},{"date":"2025-10-31","close":13318.3516},{"date":"2025-11-03","close":13654.4316},{"date":"2025-11-04","close":13356.7607},{"date":"2025-11-05","close":13251.1357},{"date":"2025-11-06","close":13260.7383},{"date":"2025-11-07","close":13366.3633},{"date":"2025-11-10","close":13808.0674},{"date":"2025-11-11","close":13491.1934},{"date":"2025-11-12","close":13731.25},{"date":"2025-11-13","close":13529.6016},{"date":"2025-11-14","close":13616.0225},{"date":"2025-11-17","close":13327.9541},{"date":"2025-11-18","close":13308.75},{"date":"2025-11-19","close":13337.5566},{"date":"2025-11-20","close":13539.2041},{"date":"2025-11-21","close":13635.2266},{"date":"2025-11-24","close":13289.5449},{"date":"2025-11-25","close":13289.5449},{"date":"2025-11-26","close":13443.1816},{"date":"2025-11-27","close":13423.9766},{"date":"2025-11-28","close":13011.0791},{"date":"2025-12-01","close":12991.875},{"date":"2025-12-02","close":13126.3066},{"date":"2025-12-03","close":13433.5791},{"date":"2025-12-04","close":13039.8857},{"date":"2025-12-05","close":13145.5107},{"date":"2025-12-08","close":13049.4883},{"date":"2025-12-09","close":12963.0684},{"date":"2025-12-10","close":12790.2266},{"date":"2025-12-11","close":12905.4541},{"date":"2025-12-12","close":13078.2949},{"date":"2025-12-15","close":13414.375},{"date":"2025-12-16","close":13510.3975},{"date":"2025-12-17","close":13471.9883},{"date":"2025-12-18","close":13606.4199},{"date":"2025-12-19","close":13126.3066},{"date":"2025-12-22","close":13174.3184},{"date":"2025-12-23","close":13347.1592},{"date":"2025-12-24","close":13366.3633},{"date":"2025-12-26","close":13011.0791},{"date":"2025-12-29","close":12569.375},{"date":"2025-12-30","close":12473.3516},{"date":"2026-01-02","close":12233.2949},{"date":"2026-01-05","close":12386.9316},{"date":"2026-01-06","close":12444.5449},{"date":"2026-01-07","close":12444.5449},{"date":"2026-01-08","close":12233.2949},{"date":"2026-01-09","close":12022.0449},{"date":"2026-01-12","close":12050.8516},{"date":"2026-01-13","close":11762.7842},{"date":"2026-01-14","close":12242.8975},{"date":"2026-01-15","close":12060.4541},{"date":"2026-01-16","close":12194.8857},{"date":"2026-01-19","close":12185.2842},{"date":"2026-01-20","close":12540.5684},{"date":"2026-01-21","close":12434.9434},{"date":"2026-01-22","close":12540.5684},{"date":"2026-01-23","close":12809.4316},{"date":"2026-01-26","close":12799.8291},{"date":"2026-01-27","close":12751.8184},{"date":"2026-01-28","close":12742.2158},{"date":"2026-01-29","close":13231.9316},{"date":"2026-01-30","close":13375.9658},{"date":"2026-02-02","close":13049.4883},{"date":"2026-02-03","close":13107.1016},{"date":"2026-02-04","close":13155.1133},{"date":"2026-02-05","close":13183.9199},{"date":"2026-02-06","close":13183.9199},{"date":"2026-02-09","close":13097.5},{"date":"2026-02-10","close":13241.5342},{"date":"2026-02-11","close":13395.1699},{"date":"2026-02-12","close":13712.0449},{"date":"2026-02-13","close":14172.9541},{"date":"2026-02-19","close":14374.6016},{"date":"2026-02-20","close":14307.3857},{"date":"2026-02-23","close":14816.3066},{"date":"2026-02-24","close":14624.2607},{"date":"2026-02-25","close":14672.2725},{"date":"2026-02-26","close":14595.4541},{"date":"2026-02-27","close":14393.8066},{"date":"2026-03-03","close":13884.8857},{"date":"2026-03-04","close":12694.2041},{"date":"2026-03-05","close":13327.9541},{"date":"2026-03-06","close":12934.2607},{"date":"2026-03-09","close":12598.1816},{"date":"2026-03-10","close":12867.0449},{"date":"2026-03-11","close":13395.1699},{"date":"2026-03-12","close":13443.1816},{"date":"2026-03-13","close":13452.7842},{"date":"2026-03-16","close":13721.6475},{"date":"2026-03-17","close":13923.2949},{"date":"2026-03-18","close":14000.1133},{"date":"2026-03-19","close":13894.4883},{"date":"2026-03-20","close":13980.9092},{"date":"2026-03-23","close":13625.625},{"date":"2026-03-24","close":13654.4316},{"date":"2026-03-25","close":13606.4199},{"date":"2026-03-26","close":13318.3516},{"date":"2026-03-27","close":13520.0},{"date":"2026-03-30","close":13260.0},{"date":"2026-03-31","close":13040.0},{"date":"2026-04-01","close":13130.0},{"date":"2026-04-02","close":13020.0},{"date":"2026-04-03","close":13280.0},{"date":"2026-04-06","close":13380.0},{"date":"2026-04-07","close":13290.0},{"date":"2026-04-08","close":13620.0},{"date":"2026-04-09","close":13490.0},{"date":"2026-04-10","close":13350.0},{"date":"2026-04-13","close":13500.0},{"date":"2026-04-14","close":13560.0},{"date":"2026-04-15","close":13500.0},{"date":"2026-04-16","close":13590.0},{"date":"2026-04-17","close":13670.0},{"date":"2026-04-20","close":13630.0},{"date":"2026-04-21","close":13720.0},{"date":"2026-04-22","close":13520.0},{"date":"2026-04-23","close":13550.0},{"date":"2026-04-24","close":13750.0},{"date":"2026-04-27","close":13790.0},{"date":"2026-04-28","close":13820.0},{"date":"2026-04-29","close":14500.0},{"date":"2026-04-30","close":14590.0},{"date":"2026-05-04","close":14760.0},{"date":"2026-05-06","close":14120.0},{"date":"2026-05-07","close":14310.0},{"date":"2026-05-08","close":14340.0},{"date":"2026-05-11","close":13890.0},{"date":"2026-05-12","close":13370.0},{"date":"2026-05-13","close":13200.0},{"date":"2026-05-14","close":13230.0},{"date":"2026-05-15","close":13460.0},{"date":"2026-05-18","close":13390.0},{"date":"2026-05-19","close":13270.0},{"date":"2026-05-20","close":12960.0},{"date":"2026-05-21","close":13140.0},{"date":"2026-05-22","close":13160.0},{"date":"2026-05-26","close":12950.0},{"date":"2026-05-27","close":12440.0},{"date":"2026-05-28","close":12240.0},{"date":"2026-05-29","close":12080.0},{"date":"2026-06-01","close":12000.0},{"date":"2026-06-02","close":11970.0},{"date":"2026-06-04","close":12520.0},{"date":"2026-06-05","close":12490.0},{"date":"2026-06-08","close":12190.0},{"date":"2026-06-09","close":12780.0},{"date":"2026-06-10","close":12820.0},{"date":"2026-06-11","close":12380.0},{"date":"2026-06-12","close":12180.0},{"date":"2026-06-15","close":12090.0},{"date":"2026-06-16","close":12170.0},{"date":"2026-06-17","close":12080.0},{"date":"2026-06-18","close":11670.0},{"date":"2026-06-19","close":11550.0},{"date":"2026-06-22","close":11410.0},{"date":"2026-06-23","close":10900.0},{"date":"2026-06-24","close":11300.0},{"date":"2026-06-25","close":10940.0},{"date":"2026-06-26","close":10810.0},{"date":"2026-06-29","close":11210.0},{"date":"2026-06-30","close":11180.0},{"date":"2026-07-01","close":11260.0},{"date":"2026-07-02","close":11210.0},{"date":"2026-07-03","close":11410.0},{"date":"2026-07-06","close":11300.0},{"date":"2026-07-07","close":11440.0},{"date":"2026-07-08","close":11260.0},{"date":"2026-07-09","close":11220.0},{"date":"2026-07-10","close":11610.0},{"date":"2026-07-13","close":11700.0},{"date":"2026-07-14","close":11250.0},{"date":"2026-07-15","close":11540.0},{"date":"2026-07-16","close":11940.0},{"date":"2026-07-20","close":12450.0},{"date":"2026-07-21","close":12650.0},{"date":"2026-07-22","close":12700.0},{"date":"2026-07-23","close":12670.0},{"date":"2026-07-24","close":12680.0},{"date":"2026-07-27","close":12840.0},{"date":"2026-07-28","close":12630.0},{"date":"2026-07-29","close":12430.0},{"date":"2026-07-30","close":12780.0},{"date":"2026-07-31","close":12860.0},{"date":"2026-08-03","close":12870.0},{"date":"2026-08-04","close":12780.0},{"date":"2026-08-05","close":12790.0},{"date":"2026-08-06","close":12720.0},{"date":"2026-08-07","close":12960.0},{"date":"2026-08-10","close":12680.0},{"date":"2026-08-11","close":13070.0},{"date":"2026-08-12","close":12930.0},{"date":"2026-08-13","close":12710.0},{"date":"2026-08-14","close":12990.0},{"date":"2026-08-18","close":12860.0},{"date":"2026-08-19","close":13580.0},{"date":"2026-08-20","close":13290.0},{"date":"2026-08-21","close":13170.0},{"date":"2026-08-24","close":13170.0},{"date":"2026-08-25","close":13000.0},{"date":"2026-08-26","close":13330.0},{"date":"2026-08-27","close":13380.0},{"date":"2026-08-28","close":13500.0},{"date":"2026-08-31","close":13200.0},{"date":"2026-09-01","close":13250.0},{"date":"2026-09-02","close":12600.0},{"date":"2026-09-03","close":12420.0},{"date":"2026-09-04","close":12620.0},{"date":"2026-09-07","close":12540.0},{"date":"2026-09-08","close":12760.0},{"date":"2026-09-09","close":12850.0},{"date":"2026-09-10","close":12600.0},{"date":"2026-09-11","close":12410.0},{"date":"2026-09-14","close":12570.0},{"date":"2026-09-15","close":12320.0},{"date":"2026-09-16","close":12280.0},{"date":"2026-09-17","close":12120.0},{"date":"2026-09-18","close":12060.0},{"date":"2026-09-21","close":12030.0},{"date":"2026-09-22","close":11910.0},{"date":"2026-09-23","close":11760.0},{"date":"2026-09-28","close":12090.0},{"date":"2026-09-29","close":12170.0},{"date":"2026-09-30","close":12030.0},{"date":"2026-10-01","close":11840.0},{"date":"2026-10-02","close":11880.0},{"date":"2026-10-06","close":11740.0},{"date":"2026-10-07","close":11710.0},{"date":"2026-10-08","close":11610.0},{"date":"2026-10-12","close":11460.0},{"date":"2026-10-13","close":11690.0},{"date":"2026-10-14","close":11600.0},{"date":"2026-10-15","close":11590.0},{"date":"2026-10-16","close":11900.0},{"date":"2026-10-19","close":11970.0},{"date":"2026-10-20","close":11800.0},{"date":"2026-10-21","close":11580.0},{"date":"2026-10-22","close":11910.0},{"date":"2026-10-23","close":11690.0}],"chart_data":[{"date":"2024-10-24","open":10405,"high":10451,"low":10276,"close":10396,"volume":15955,"rsi_14":74.65,"sma_20":11089.0,"sma_60":10899.17,"sma_120":11089.42},{"date":"2024-10-25","open":10405,"high":10432,"low":10285,"close":10377,"volume":21363,"rsi_14":77.94,"sma_20":11096.0,"sma_60":10906.33,"sma_120":11080.83},{"date":"2024-10-28","open":10368,"high":10396,"low":10313,"close":10386,"volume":20773,"rsi_14":66.67,"sma_20":11123.5,"sma_60":10913.67,"sma_120":11072.25},{"date":"2024-10-29","open":10386,"high":10386,"low":10267,"close":10322,"volume":26785,"rsi_14":56.47,"sma_20":11140.5,"sma_60":10919.17,"sma_120":11063.83},{"date":"2024-10-30","open":10331,"high":10368,"low":10221,"close":10368,"volume":21192,"rsi_14":43.08,"sma_20":11163.5,"sma_60":10934.0,"sma_120":11055.58},{"date":"2024-10-31","open":10368,"high":10368,"low":10258,"close":10350,"volume":13006,"rsi_14":43.75,"sma_20":11190.5,"sma_60":10952.67,"sma_120":11047.0},{"date":"2024-11-01","open":10350,"high":10350,"low":10249,"close":10295,"volume":17849,"rsi_14":44.44,"sma_20":11220.0,"sma_60":10965.5,"sma_120":11038.33},{"date":"2024-11-04","open":10295,"high":10322,"low":10212,"close":10304,"volume":48201,"rsi_14":47.54,"sma_20":11254.0,"sma_60":10972.67,"sma_120":11030.25},{"date":"2024-11-05","open":10230,"high":10359,"low":10230,"close":10322,"volume":20673,"rsi_14":50.82,"sma_20":11265.5,"sma_60":10984.33,"sma_120":11021.92},{"date":"2024-11-06","open":10322,"high":10377,"low":10166,"close":10166,"volume":17579,"rsi_14":38.96,"sma_20":11262.5,"sma_60":11001.33,"sma_120":11012.92},{"date":"2024-11-07","open":10166,"high":10239,"low":10074,"close":10166,"volume":16561,"rsi_14":30.88,"sma_20":11247.0,"sma_60":11013.17,"sma_120":11003.92},{"date":"2024-11-08","open":10138,"high":10221,"low":10138,"close":10166,"volume":4646,"rsi_14":38.18,"sma_20":11233.0,"sma_60":11025.67,"sma_120":10995.33},{"date":"2024-11-11","open":10138,"high":10193,"low":10102,"close":10193,"volume":7493,"rsi_14":41.38,"sma_20":11224.0,"sma_60":11036.5,"sma_120":10983.83},{"date":"2024-11-12","open":10193,"high":10203,"low":10047,"close":10120,"volume":19906,"rsi_14":22.22,"sma_20":11212.5,"sma_60":11046.83,"sma_120":10973.58},{"date":"2024-11-13","open":10120,"high":10193,"low":9799,"close":9799,"volume":57592,"rsi_14":13.48,"sma_20":11184.5,"sma_60":11050.83,"sma_120":10960.17},{"date":"2024-11-14","open":9799,"high":9872,"low":9725,"close":9845,"volume":17203,"rsi_14":18.48,"sma_20":11158.5,"sma_60":11055.17,"sma_120":10949.58},{"date":"2024-11-15","open":9881,"high":9881,"low":9725,"close":9863,"volume":22371,"rsi_14":19.35,"sma_20":11129.0,"sma_60":11054.33,"sma_120":10942.67},{"date":"2024-11-18","open":9854,"high":9955,"low":9707,"close":9799,"volume":68065,"rsi_14":19.35,"sma_20":11102.5,"sma_60":11052.33,"sma_120":10932.83},{"date":"2024-11-19","open":9835,"high":9863,"low":9716,"close":9854,"volume":13675,"rsi_14":20.21,"sma_20":11079.0,"sma_60":11053.0,"sma_120":10925.17},{"date":"2024-11-20","open":9854,"high":9881,"low":9780,"close":9863,"volume":19787,"rsi_14":21.51,"sma_20":11050.0,"sma_60":11050.5,"sma_120":10919.08},{"date":"2024-11-21","open":9863,"high":9890,"low":9789,"close":9789,"volume":21047,"rsi_14":21.05,"sma_20":11017.0,"sma_60":11049.83,"sma_120":10911.58},{"date":"2024-11-22","open":9789,"high":9872,"low":9789,"close":9845,"volume":4804,"rsi_14":25.0,"sma_20":10988.0,"sma_60":11053.0,"sma_120":10904.67},{"date":"2024-11-25","open":9863,"high":9991,"low":9854,"close":9964,"volume":29001,"rsi_14":32.43,"sma_20":10965.0,"sma_60":11058.0,"sma_120":10899.67},{"date":"2024-11-26","open":9982,"high":10184,"low":9964,"close":10184,"volume":19245,"rsi_14":50.85,"sma_20":10957.5,"sma_60":11066.83,"sma_120":10897.58},{"date":"2024-11-27","open":10193,"high":10340,"low":10129,"close":10258,"volume":21278,"rsi_14":53.97,"sma_20":10951.5,"sma_60":11075.5,"sma_120":10900.08},{"date":"2024-11-28","open":10285,"high":10322,"low":10184,"close":10258,"volume":15718,"rsi_14":53.97,"sma_20":10946.5,"sma_60":11075.5,"sma_120":10901.92},{"date":"2024-11-29","open":10258,"high":10258,"low":10083,"close":10212,"volume":16133,"rsi_14":50.78,"sma_20":10942.0,"sma_60":11075.0,"sma_120":10902.5},{"date":"2024-12-02","open":10212,"high":10230,"low":10148,"close":10203,"volume":8020,"rsi_14":53.72,"sma_20":10936.5,"sma_60":11074.33,"sma_120":10902.17},{"date":"2024-12-03","open":10203,"high":10368,"low":10184,"close":10350,"volume":28409,"rsi_14":79.41,"sma_20":10938.0,"sma_60":11080.17,"sma_120":10905.42},{"date":"2024-12-04","open":10239,"high":10249,"low":10065,"close":10239,"volume":32455,"rsi_14":69.72,"sma_20":10942.0,"sma_60":11079.83,"sma_120":10907.83},{"date":"2024-12-05","open":10184,"high":10249,"low":10138,"close":10166,"volume":18675,"rsi_14":64.35,"sma_20":10942.0,"sma_60":11079.83,"sma_120":10909.58},{"date":"2024-12-06","open":10166,"high":10212,"low":10083,"close":10092,"volume":28793,"rsi_14":63.79,"sma_20":10938.0,"sma_60":11075.33,"sma_120":10910.5},{"date":"2024-12-09","open":10056,"high":10056,"low":9762,"close":9890,"volume":26348,"rsi_14":51.52,"sma_20":10921.5,"sma_60":11071.33,"sma_120":10909.58},{"date":"2024-12-10","open":9808,"high":10074,"low":9808,"close":10001,"volume":12620,"rsi_14":55.24,"sma_20":10915.0,"sma_60":11068.17,"sma_120":10909.42},{"date":"2024-12-11","open":10001,"high":10203,"low":9890,"close":10138,"volume":21626,"rsi_14":62.67,"sma_20":10933.5,"sma_60":11066.0,"sma_120":10910.08},{"date":"2024-12-12","open":10129,"high":10267,"low":10129,"close":10258,"volume":20533,"rsi_14":64.33,"sma_20":10956.0,"sma_60":11065.17,"sma_120":10911.83},{"date":"2024-12-13","open":10203,"high":10322,"low":10203,"close":10285,"volume":22300,"rsi_14":61.9,"sma_20":10979.0,"sma_60":11063.83,"sma_120":10914.83},{"date":"2024-12-16","open":10258,"high":10368,"low":10212,"close":10322,"volume":20441,"rsi_14":55.91,"sma_20":11007.5,"sma_60":11063.0,"sma_120":10917.67},{"date":"2024-12-17","open":10249,"high":10331,"low":10249,"close":10322,"volume":11980,"rsi_14":52.94,"sma_20":11033.0,"sma_60":11063.17,"sma_120":10918.42},{"date":"2024-12-18","open":10313,"high":10396,"low":10267,"close":10368,"volume":27585,"rsi_14":54.84,"sma_20":11060.5,"sma_60":11064.5,"sma_120":10921.42},{"date":"2024-12-19","open":10239,"high":10588,"low":10166,"close":10579,"volume":48150,"rsi_14":64.08,"sma_20":11103.5,"sma_60":11069.83,"sma_120":10926.33},{"date":"2024-12-20","open":10579,"high":10836,"low":10497,"close":10836,"volume":60368,"rsi_14":70.41,"sma_20":11157.5,"sma_60":11080.5,"sma_120":10933.83},{"date":"2024-12-23","open":10809,"high":10891,"low":10643,"close":10891,"volume":14345,"rsi_14":68.55,"sma_20":11208.0,"sma_60":11098.83,"sma_120":10942.75},{"date":"2024-12-24","open":10790,"high":10846,"low":10588,"close":10708,"volume":15116,"rsi_14":65.27,"sma_20":11236.5,"sma_60":11111.5,"sma_120":10948.67},{"date":"2024-12-26","open":10625,"high":10800,"low":10487,"close":10561,"volume":10210,"rsi_14":62.29,"sma_20":11253.0,"sma_60":11122.67,"sma_120":10954.5},{"date":"2024-12-27","open":10423,"high":10423,"low":10083,"close":10129,"volume":21447,"rsi_14":50.93,"sma_20":11246.0,"sma_60":11127.67,"sma_120":10957.08},{"date":"2024-12-30","open":10129,"high":10129,"low":9955,"close":9982,"volume":15926,"rsi_14":52.4,"sma_20":11233.5,"sma_60":11131.83,"sma_120":10958.42},{"date":"2025-01-02","open":9982,"high":10047,"low":9927,"close":9936,"volume":9038,"rsi_14":48.26,"sma_20":11219.0,"sma_60":11136.5,"sma_120":10958.5},{"date":"2025-01-03","open":9936,"high":10083,"low":9936,"close":9982,"volume":8200,"rsi_14":45.55,"sma_20":11199.0,"sma_60":11134.17,"sma_120":10958.67},{"date":"2025-01-06","open":9982,"high":10037,"low":9936,"close":10028,"volume":4606,"rsi_14":43.17,"sma_20":11187.5,"sma_60":11130.67,"sma_120":10959.33},{"date":"2025-01-07","open":10037,"high":10092,"low":10010,"close":10056,"volume":7465,"rsi_14":43.17,"sma_20":11181.5,"sma_60":11123.5,"sma_120":10960.67},{"date":"2025-01-08","open":10047,"high":10074,"low":9918,"close":10019,"volume":4073,"rsi_14":40.98,"sma_20":11177.5,"sma_60":11116.17,"sma_120":10961.58},{"date":"2025-01-09","open":10028,"high":10120,"low":9955,"close":9955,"volume":14341,"rsi_14":39.47,"sma_20":11181.0,"sma_60":11108.83,"sma_120":10962.0},{"date":"2025-01-10","open":9946,"high":10019,"low":9936,"close":10010,"volume":6682,"rsi_14":39.79,"sma_20":11181.5,"sma_60":11103.0,"sma_120":10963.58},{"date":"2025-01-13","open":10001,"high":10001,"low":9872,"close":9881,"volume":7058,"rsi_14":29.12,"sma_20":11167.5,"sma_60":11095.17,"sma_120":10964.75},{"date":"2025-01-14","open":9881,"high":9918,"low":9826,"close":9909,"volume":8242,"rsi_14":17.83,"sma_20":11148.5,"sma_60":11087.67,"sma_120":10965.42},{"date":"2025-01-15","open":9946,"high":9946,"low":9799,"close":9817,"volume":11740,"rsi_14":13.66,"sma_20":11123.0,"sma_60":11077.0,"sma_120":10965.42},{"date":"2025-01-16","open":9890,"high":9890,"low":9661,"close":9771,"volume":18193,"rsi_14":15.07,"sma_20":11093.0,"sma_60":11067.67,"sma_120":10965.42},{"date":"2025-01-17","open":9845,"high":9872,"low":9780,"close":9872,"volume":3491,"rsi_14":23.4,"sma_20":11068.5,"sma_60":11060.17,"sma_120":10967.5},{"date":"2025-01-20","open":9918,"high":9918,"low":9789,"close":9799,"volume":7469,"rsi_14":32.35,"sma_20":11037.5,"sma_60":11049.33,"sma_120":10968.67},{"date":"2025-01-21","open":9872,"high":9900,"low":9762,"close":9780,"volume":12526,"rsi_14":37.5,"sma_20":10994.0,"sma_60":11038.17,"sma_120":10968.67},{"date":"2025-01-22","open":9854,"high":9854,"low":9642,"close":9688,"volume":618501,"rsi_14":35.48,"sma_20":10931.5,"sma_60":11025.67,"sma_120":10966.0},{"date":"2025-01-23","open":9725,"high":9725,"low":9615,"close":9624,"volume":10587,"rsi_14":29.47,"sma_20":10862.5,"sma_60":11011.83,"sma_120":10962.75},{"date":"2025-01-24","open":9578,"high":9771,"low":9578,"close":9771,"volume":9372,"rsi_14":36.79,"sma_20":10811.5,"sma_60":11001.83,"sma_120":10960.5},{"date":"2025-01-31","open":9789,"high":9808,"low":9716,"close":9744,"volume":7198,"rsi_14":33.96,"sma_20":10767.0,"sma_60":10990.5,"sma_120":10962.25},{"date":"2025-02-03","open":9789,"high":9808,"low":9642,"close":9670,"volume":3265,"rsi_14":32.73,"sma_20":10742.0,"sma_60":10978.17,"sma_120":10965.42},{"date":"2025-02-04","open":9624,"high":9734,"low":9624,"close":9734,"volume":20383,"rsi_14":39.09,"sma_20":10728.5,"sma_60":10968.0,"sma_120":10966.75},{"date":"2025-02-05","open":9744,"high":9789,"low":9716,"close":9716,"volume":15074,"rsi_14":34.91,"sma_20":10716.5,"sma_60":10957.33,"sma_120":10965.0},{"date":"2025-02-06","open":9698,"high":9817,"low":9698,"close":9817,"volume":13924,"rsi_14":46.6,"sma_20":10707.5,"sma_60":10948.17,"sma_120":10966.25},{"date":"2025-02-07","open":9826,"high":9845,"low":9780,"close":9799,"volume":3667,"rsi_14":44.12,"sma_20":10695.0,"sma_60":10941.5,"sma_120":10971.42},{"date":"2025-02-10","open":9771,"high":9845,"low":9698,"close":9835,"volume":14490,"rsi_14":51.04,"sma_20":10683.0,"sma_60":10935.5,"sma_120":10974.33},{"date":"2025-02-11","open":9835,"high":9872,"low":9789,"close":9835,"volume":9785,"rsi_14":53.85,"sma_20":10673.0,"sma_60":10929.5,"sma_120":10977.58},{"date":"2025-02-12","open":9845,"high":9863,"low":9780,"close":9780,"volume":4208,"rsi_14":44.19,"sma_20":10663.5,"sma_60":10922.0,"sma_120":10979.25},{"date":"2025-02-13","open":9808,"high":9826,"low":9642,"close":9652,"volume":22741,"rsi_14":41.3,"sma_20":10644.0,"sma_60":10913.5,"sma_120":10980.17},{"date":"2025-02-14","open":9652,"high":9744,"low":9633,"close":9652,"volume":25153,"rsi_14":42.22,"sma_20":10631.5,"sma_60":10910.83,"sma_120":10980.83},{"date":"2025-02-17","open":9652,"high":9780,"low":9652,"close":9744,"volume":47002,"rsi_14":53.33,"sma_20":10622.5,"sma_60":10909.0,"sma_120":10982.08},{"date":"2025-02-18","open":9707,"high":9799,"low":9679,"close":9734,"volume":17477,"rsi_14":57.14,"sma_20":10618.0,"sma_60":10906.67,"sma_120":10980.5},{"date":"2025-02-19","open":9698,"high":9808,"low":9698,"close":9725,"volume":37788,"rsi_14":46.38,"sma_20":10615.5,"sma_60":10905.33,"sma_120":10978.83},{"date":"2025-02-20","open":9725,"high":9881,"low":9725,"close":9753,"volume":26007,"rsi_14":50.72,"sma_20":10609.0,"sma_60":10903.5,"sma_120":10978.25},{"date":"2025-02-21","open":9835,"high":9881,"low":9780,"close":9799,"volume":18198,"rsi_14":60.61,"sma_20":10609.0,"sma_60":10902.33,"sma_120":10976.42},{"date":"2025-02-24","open":9771,"high":9964,"low":9771,"close":9946,"volume":37344,"rsi_14":65.33,"sma_20":10618.0,"sma_60":10905.17,"sma_120":10977.5},{"date":"2025-02-25","open":9918,"high":10092,"low":9909,"close":10056,"volume":41009,"rsi_14":71.76,"sma_20":10638.0,"sma_60":10909.0,"sma_120":10981.0},{"date":"2025-02-26","open":10203,"high":10809,"low":10203,"close":10689,"volume":145628,"rsi_14":83.22,"sma_20":10696.0,"sma_60":10922.17,"sma_120":10990.08},{"date":"2025-02-27","open":10662,"high":10662,"low":10285,"close":10561,"volume":85362,"rsi_14":76.77,"sma_20":10739.0,"sma_60":10929.0,"sma_120":10997.92},{"date":"2025-02-28","open":10561,"high":10579,"low":10405,"close":10469,"volume":26085,"rsi_14":71.43,"sma_20":10778.5,"sma_60":10932.83,"sma_120":11004.17},{"date":"2025-03-04","open":10469,"high":10598,"low":10441,"close":10441,"volume":15671,"rsi_14":70.12,"sma_20":10820.5,"sma_60":10936.17,"sma_120":11005.83},{"date":"2025-03-05","open":10506,"high":10542,"low":10386,"close":10441,"volume":9446,"rsi_14":72.78,"sma_20":10859.0,"sma_60":10940.33,"sma_120":11007.67},{"date":"2025-03-06","open":10405,"high":10607,"low":10405,"close":10552,"volume":17649,"rsi_14":81.41,"sma_20":10904.5,"sma_60":10946.67,"sma_120":11010.5},{"date":"2025-03-07","open":10552,"high":10671,"low":10295,"close":10625,"volume":26658,"rsi_14":82.32,"sma_20":10948.5,"sma_60":10951.67,"sma_120":11015.92},{"date":"2025-03-10","open":10460,"high":10607,"low":10460,"close":10579,"volume":17424,"rsi_14":78.62,"sma_20":10991.0,"sma_60":10957.83,"sma_120":11018.83},{"date":"2025-03-11","open":10478,"high":10634,"low":10469,"close":10607,"volume":26836,"rsi_14":79.5,"sma_20":11033.0,"sma_60":10965.83,"sma_120":11022.83},{"date":"2025-03-12","open":10588,"high":10598,"low":10304,"close":10313,"volume":77203,"rsi_14":66.67,"sma_20":11059.0,"sma_60":10969.83,"sma_120":11022.58},{"date":"2025-03-13","open":10313,"high":10414,"low":10111,"close":10258,"volume":21710,"rsi_14":64.1,"sma_20":11085.0,"sma_60":10976.5,"sma_120":11023.92},{"date":"2025-03-14","open":10166,"high":10322,"low":10166,"close":10267,"volume":17258,"rsi_14":63.35,"sma_20":11118.5,"sma_60":10981.33,"sma_120":11024.75},{"date":"2025-03-17","open":10377,"high":10441,"low":10285,"close":10414,"volume":29013,"rsi_14":63.35,"sma_20":11160.0,"sma_60":10986.33,"sma_120":11026.17},{"date":"2025-03-18","open":10414,"high":10432,"low":10340,"close":10423,"volume":6049,"rsi_14":61.11,"sma_20":11197.0,"sma_60":10989.33,"sma_120":11027.25},{"date":"2025-03-19","open":10423,"high":10524,"low":10377,"close":10515,"volume":6735,"rsi_14":42.15,"sma_20":11239.5,"sma_60":10993.5,"sma_120":11028.67},{"date":"2025-03-20","open":10515,"high":10616,"low":10469,"close":10607,"volume":10280,"rsi_14":52.14,"sma_20":11287.5,"sma_60":10998.67,"sma_120":11030.83},{"date":"2025-03-21","open":10579,"high":10699,"low":10542,"close":10542,"volume":16513,"rsi_14":53.51,"sma_20":11330.5,"sma_60":11002.67,"sma_120":11032.92},{"date":"2025-03-24","open":10469,"high":10579,"low":10432,"close":10506,"volume":8290,"rsi_14":53.04,"sma_20":11369.0,"sma_60":11005.17,"sma_120":11034.83},{"date":"2025-03-25","open":10515,"high":10542,"low":10386,"close":10414,"volume":7646,"rsi_14":48.8,"sma_20":11394.5,"sma_60":11002.17,"sma_120":11036.0},{"date":"2025-03-26","open":10432,"high":10460,"low":10396,"close":10441,"volume":6380,"rsi_14":44.83,"sma_20":11415.5,"sma_60":10995.0,"sma_120":11037.75},{"date":"2025-03-27","open":10377,"high":10552,"low":10377,"close":10524,"volume":27675,"rsi_14":45.3,"sma_20":11406.5,"sma_60":10988.33,"sma_120":11043.58},{"date":"2025-03-28","open":10812,"high":10851,"low":10562,"close":10678,"volume":24367,"rsi_14":36.3,"sma_20":11387.5,"sma_60":10979.33,"sma_120":11045.42},{"date":"2025-03-31","open":10611,"high":10611,"low":10495,"close":10534,"volume":13860,"rsi_14":31.65,"sma_20":11366.0,"sma_60":10970.5,"sma_120":11046.58},{"date":"2025-04-01","open":10486,"high":10659,"low":10457,"close":10505,"volume":58386,"rsi_14":38.76,"sma_20":11344.5,"sma_60":10969.0,"sma_120":11048.33},{"date":"2025-04-02","open":10514,"high":10639,"low":10399,"close":10399,"volume":26811,"rsi_14":37.31,"sma_20":11317.5,"sma_60":10968.33,"sma_120":11050.08},{"date":"2025-04-03","open":10342,"high":10380,"low":10274,"close":10342,"volume":13474,"rsi_14":35.25,"sma_20":11281.5,"sma_60":10967.5,"sma_120":11052.0},{"date":"2025-04-04","open":10342,"high":10370,"low":10226,"close":10303,"volume":19270,"rsi_14":25.98,"sma_20":11239.5,"sma_60":10965.17,"sma_120":11049.67},{"date":"2025-04-07","open":10294,"high":10303,"low":9900,"close":9986,"volume":25834,"rsi_14":20.13,"sma_20":11183.5,"sma_60":10956.5,"sma_120":11043.58},{"date":"2025-04-08","open":10121,"high":10217,"low":10063,"close":10217,"volume":16891,"rsi_14":26.59,"sma_20":11138.0,"sma_60":10951.33,"sma_120":11037.42},{"date":"2025-04-09","open":10217,"high":10265,"low":10054,"close":10178,"volume":27057,"rsi_14":21.56,"sma_20":11106.5,"sma_60":10946.17,"sma_120":11031.17},{"date":"2025-04-10","open":10274,"high":10466,"low":10178,"close":10418,"volume":54746,"rsi_14":32.97,"sma_20":11090.5,"sma_60":10946.33,"sma_120":11027.58},{"date":"2025-04-11","open":10370,"high":10457,"low":10332,"close":10428,"volume":21019,"rsi_14":34.07,"sma_20":11074.5,"sma_60":10945.67,"sma_120":11024.33},{"date":"2025-04-14","open":10428,"high":10495,"low":10332,"close":10370,"volume":19448,"rsi_14":34.83,"sma_20":11047.5,"sma_60":10946.33,"sma_120":11020.75},{"date":"2025-04-15","open":10428,"high":10514,"low":10342,"close":10428,"volume":83443,"rsi_14":35.91,"sma_20":11023.0,"sma_60":10947.5,"sma_120":11017.58},{"date":"2025-04-16","open":10466,"high":10524,"low":10390,"close":10457,"volume":38036,"rsi_14":33.71,"sma_20":10995.0,"sma_60":10950.83,"sma_120":11013.92},{"date":"2025-04-17","open":10495,"high":10505,"low":10361,"close":10399,"volume":16983,"rsi_14":40.14,"sma_20":10959.0,"sma_60":10954.0,"sma_120":11010.83},{"date":"2025-04-18","open":10466,"high":10505,"low":10370,"close":10370,"volume":13235,"rsi_14":43.7,"sma_20":10925.0,"sma_60":10954.83,"sma_120":11007.5},{"date":"2025-04-21","open":10418,"high":10495,"low":10380,"close":10457,"volume":24260,"rsi_14":48.23,"sma_20":10897.5,"sma_60":10958.5,"sma_120":11003.92},{"date":"2025-04-22","open":10486,"high":10553,"low":10370,"close":10447,"volume":41692,"rsi_14":51.91,"sma_20":10874.5,"sma_60":10962.33,"sma_120":11000.25},{"date":"2025-04-23","open":10457,"high":10562,"low":10351,"close":10380,"volume":48742,"rsi_14":51.52,"sma_20":10846.5,"sma_60":10966.67,"sma_120":10996.17},{"date":"2025-04-24","open":10390,"high":10649,"low":10380,"close":10649,"volume":37934,"rsi_14":61.54,"sma_20":10828.0,"sma_60":10976.83,"sma_120":10994.33},{"date":"2025-04-25","open":10659,"high":10793,"low":10630,"close":10735,"volume":29012,"rsi_14":79.55,"sma_20":10831.0,"sma_60":10985.83,"sma_120":10993.83},{"date":"2025-04-28","open":10774,"high":10803,"low":10630,"close":10630,"volume":30807,"rsi_14":68.07,"sma_20":10836.0,"sma_60":10993.5,"sma_120":10992.0},{"date":"2025-04-29","open":10630,"high":10793,"low":10572,"close":10783,"volume":38355,"rsi_14":74.05,"sma_20":10850.5,"sma_60":11005.17,"sma_120":10991.67},{"date":"2025-04-30","open":10783,"high":10822,"low":10687,"close":10812,"volume":22370,"rsi_14":68.81,"sma_20":10872.0,"sma_60":11016.17,"sma_120":10992.08},{"date":"2025-05-02","open":10822,"high":10851,"low":10726,"close":10755,"volume":42879,"rsi_14":64.91,"sma_20":10893.5,"sma_60":11026.5,"sma_120":10991.92},{"date":"2025-05-07","open":10851,"high":10851,"low":10659,"close":10726,"volume":15239,"rsi_14":66.67,"sma_20":10915.5,"sma_60":11034.5,"sma_120":10991.33},{"date":"2025-05-08","open":10639,"high":10745,"low":10476,"close":10534,"volume":24515,"rsi_14":54.4,"sma_20":10944.0,"sma_60":11039.5,"sma_120":10990.5},{"date":"2025-05-09","open":10563,"high":10755,"low":10514,"close":10639,"volume":33285,"rsi_14":57.14,"sma_20":10966.0,"sma_60":11045.67,"sma_120":10990.58},{"date":"2025-05-12","open":10563,"high":10745,"low":10563,"close":10639,"volume":27395,"rsi_14":59.84,"sma_20":10990.0,"sma_60":11051.83,"sma_120":10990.67},{"date":"2025-05-13","open":10707,"high":11100,"low":10649,"close":10985,"volume":68879,"rsi_14":70.0,"sma_20":11019.5,"sma_60":11065.0,"sma_120":10993.5},{"date":"2025-05-14","open":10985,"high":11148,"low":10927,"close":11043,"volume":21320,"rsi_14":69.43,"sma_20":11051.5,"sma_60":11081.5,"sma_120":10997.5},{"date":"2025-05-15","open":11043,"high":11100,"low":10927,"close":11023,"volume":22145,"rsi_14":68.99,"sma_20":11085.5,"sma_60":11097.67,"sma_120":11004.25},{"date":"2025-05-16","open":11023,"high":11187,"low":10985,"close":11043,"volume":26777,"rsi_14":72.55,"sma_20":11117.5,"sma_60":11112.5,"sma_120":11010.75},{"date":"2025-05-19","open":11091,"high":11091,"low":10783,"close":10889,"volume":22511,"rsi_14":58.87,"sma_20":11140.0,"sma_60":11124.83,"sma_120":11015.75},{"date":"2025-05-20","open":10908,"high":10995,"low":10870,"close":10927,"volume":13822,"rsi_14":57.35,"sma_20":11167.5,"sma_60":11138.0,"sma_120":11021.67},{"date":"2025-05-21","open":10927,"high":11023,"low":10860,"close":10956,"volume":21824,"rsi_14":63.28,"sma_20":11198.0,"sma_60":11151.17,"sma_120":11027.33},{"date":"2025-05-22","open":10956,"high":10956,"low":10774,"close":10918,"volume":20608,"rsi_14":56.03,"sma_20":11222.0,"sma_60":11162.83,"sma_120":11032.58},{"date":"2025-05-23","open":10899,"high":10956,"low":10755,"close":10831,"volume":34721,"rsi_14":50.82,"sma_20":11242.0,"sma_60":11170.33,"sma_120":11037.75},{"date":"2025-05-26","open":10851,"high":11033,"low":10774,"close":11014,"volume":31221,"rsi_14":60.0,"sma_20":11275.0,"sma_60":11179.0,"sma_120":11044.0},{"date":"2025-05-27","open":11014,"high":11023,"low":10918,"close":11014,"volume":12464,"rsi_14":61.36,"sma_20":11294.0,"sma_60":11176.17,"sma_120":11049.17},{"date":"2025-05-28","open":11023,"high":11187,"low":10956,"close":11119,"volume":64925,"rsi_14":74.8,"sma_20":11314.0,"sma_60":11177.5,"sma_120":11053.25},{"date":"2025-05-29","open":11187,"high":11772,"low":11187,"close":11724,"volume":140312,"rsi_14":82.29,"sma_20":11371.0,"sma_60":11191.0,"sma_120":11061.92},{"date":"2025-05-30","open":11772,"high":11897,"low":11446,"close":11456,"volume":79291,"rsi_14":70.94,"sma_20":11406.0,"sma_60":11200.33,"sma_120":11068.25},{"date":"2025-06-02","open":11657,"high":11753,"low":11350,"close":11436,"volume":57168,"rsi_14":63.91,"sma_20":11438.5,"sma_60":11209.33,"sma_120":11074.83},{"date":"2025-06-04","open":11619,"high":11811,"low":11388,"close":11417,"volume":283377,"rsi_14":61.82,"sma_20":11473.0,"sma_60":11216.0,"sma_120":11081.33},{"date":"2025-06-05","open":11609,"high":12099,"low":11580,"close":11734,"volume":225366,"rsi_14":68.88,"sma_20":11525.5,"sma_60":11226.83,"sma_120":11089.25},{"date":"2025-06-09","open":11907,"high":12627,"low":11907,"close":12214,"volume":317124,"rsi_14":75.0,"sma_20":11613.0,"sma_60":11246.83,"sma_120":11102.33},{"date":"2025-06-10","open":12771,"high":13088,"low":12214,"close":12435,"volume":371326,"rsi_14":82.07,"sma_20":11706.5,"sma_60":11270.17,"sma_120":11118.0},{"date":"2025-06-11","open":12416,"high":12416,"low":11859,"close":12003,"volume":431102,"rsi_14":69.18,"sma_20":11777.5,"sma_60":11291.33,"sma_120":11130.58},{"date":"2025-06-12","open":12003,"high":12195,"low":11926,"close":12012,"volume":157094,"rsi_14":68.97,"sma_20":11831.0,"sma_60":11313.67,"sma_120":11145.08},{"date":"2025-06-13","open":12099,"high":12099,"low":11657,"close":11753,"volume":131065,"rsi_14":63.9,"sma_20":11868.0,"sma_60":11331.33,"sma_120":11156.33},{"date":"2025-06-16","open":11753,"high":12224,"low":11696,"close":12195,"volume":141707,"rsi_14":70.29,"sma_20":11929.0,"sma_60":11354.0,"sma_120":11170.17},{"date":"2025-06-17","open":12243,"high":12243,"low":11715,"close":12003,"volume":100188,"rsi_14":64.67,"sma_20":11979.0,"sma_60":11373.17,"sma_120":11181.25},{"date":"2025-06-18","open":12003,"high":12003,"low":11849,"close":11984,"volume":78248,"rsi_14":64.31,"sma_20":12036.0,"sma_60":11390.33,"sma_120":11191.92},{"date":"2025-06-19","open":11984,"high":12156,"low":11859,"close":12089,"volume":54417,"rsi_14":64.31,"sma_20":12096.5,"sma_60":11407.67,"sma_120":11203.17},{"date":"2025-06-20","open":12089,"high":12089,"low":11926,"close":11936,"volume":199377,"rsi_14":53.59,"sma_20":12147.5,"sma_60":11423.5,"sma_120":11213.08},{"date":"2025-06-23","open":11897,"high":11936,"low":11792,"close":11840,"volume":77157,"rsi_14":56.94,"sma_20":12195.5,"sma_60":11438.33,"sma_120":11221.75},{"date":"2025-06-24","open":11907,"high":12301,"low":11907,"close":12262,"volume":221278,"rsi_14":63.03,"sma_20":12270.0,"sma_60":11462.17,"sma_120":11232.17},{"date":"2025-06-25","open":12272,"high":12483,"low":12195,"close":12329,"volume":109436,"rsi_14":64.18,"sma_20":12338.5,"sma_60":11486.67,"sma_120":11240.83},{"date":"2025-06-26","open":12329,"high":12329,"low":12032,"close":12204,"volume":103052,"rsi_14":57.78,"sma_20":12400.5,"sma_60":11507.5,"sma_120":11247.92},{"date":"2025-06-27","open":12214,"high":12243,"low":11888,"close":11964,"volume":57610,"rsi_14":45.52,"sma_20":12444.5,"sma_60":11529.83,"sma_120":11254.58},{"date":"2025-06-30","open":12003,"high":12156,"low":11820,"close":12137,"volume":61311,"rsi_14":44.56,"sma_20":12466.0,"sma_60":11557.67,"sma_120":11264.08},{"date":"2025-07-01","open":12195,"high":12809,"low":12003,"close":12694,"volume":229027,"rsi_14":62.08,"sma_20":12530.5,"sma_60":11595.67,"sma_120":11282.33},{"date":"2025-07-02","open":12790,"high":12790,"low":12233,"close":12723,"volume":165102,"rsi_14":62.33,"sma_20":12597.5,"sma_60":11636.0,"sma_120":11302.17},{"date":"2025-07-03","open":12723,"high":12723,"low":12310,"close":12531,"volume":106587,"rsi_14":63.82,"sma_20":12655.5,"sma_60":11674.0,"sma_120":11320.75},{"date":"2025-07-04","open":12531,"high":12627,"low":12291,"close":12358,"volume":63554,"rsi_14":53.21,"sma_20":12688.0,"sma_60":11709.67,"sma_120":11337.42},{"date":"2025-07-07","open":12531,"high":12531,"low":12224,"close":12416,"volume":78416,"rsi_14":58.57,"sma_20":12698.5,"sma_60":11751.83,"sma_120":11354.17},{"date":"2025-07-08","open":12473,"high":12963,"low":12368,"close":12915,"volume":133941,"rsi_14":66.11,"sma_20":12723.5,"sma_60":11798.67,"sma_120":11375.0},{"date":"2025-07-09","open":12915,"high":13237,"low":12790,"close":13203,"volume":68589,"rsi_14":68.12,"sma_20":12786.0,"sma_60":11851.17,"sma_120":11398.67},{"date":"2025-07-10","open":13203,"high":13395,"low":13049,"close":13376,"volume":54886,"rsi_14":73.29,"sma_20":12857.0,"sma_60":11902.5,"sma_120":11424.42},{"date":"2025-07-11","open":13376,"high":13395,"low":13146,"close":13338,"volume":40058,"rsi_14":74.68,"sma_20":12939.5,"sma_60":11953.0,"sma_120":11449.33},{"date":"2025-07-14","open":13338,"high":13779,"low":13155,"close":13645,"volume":122551,"rsi_14":73.68,"sma_20":13015.0,"sma_60":12009.83,"sma_120":11478.08},{"date":"2025-07-15","open":13635,"high":13635,"low":13338,"close":13626,"volume":67590,"rsi_14":72.58,"sma_20":13099.5,"sma_60":12065.33,"sma_120":11506.42},{"date":"2025-07-16","open":13626,"high":13635,"low":13309,"close":13539,"volume":63880,"rsi_14":73.56,"sma_20":13180.5,"sma_60":12118.83,"sma_120":11534.83},{"date":"2025-07-17","open":13587,"high":13712,"low":13357,"close":13654,"volume":60778,"rsi_14":81.21,"sma_20":13262.0,"sma_60":12175.33,"sma_120":11564.67},{"date":"2025-07-18","open":13693,"high":13693,"low":13088,"close":13251,"volume":61523,"rsi_14":68.95,"sma_20":13330.5,"sma_60":12225.33,"sma_120":11590.08},{"date":"2025-07-21","open":13136,"high":13280,"low":12915,"close":13088,"volume":46767,"rsi_14":57.74,"sma_20":13395.5,"sma_60":12271.0,"sma_120":11614.75},{"date":"2025-07-22","open":13098,"high":13213,"low":12896,"close":13136,"volume":55222,"rsi_14":58.05,"sma_20":13441.0,"sma_60":12317.67,"sma_120":11640.0},{"date":"2025-07-23","open":13136,"high":13395,"low":13030,"close":13376,"volume":101257,"rsi_14":66.18,"sma_20":13495.5,"sma_60":12369.67,"sma_120":11668.17},{"date":"2025-07-24","open":13395,"high":13482,"low":12944,"close":13098,"volume":87193,"rsi_14":63.6,"sma_20":13542.0,"sma_60":12412.17,"sma_120":11694.5},{"date":"2025-07-25","open":13097,"high":13482,"low":13069,"close":13482,"volume":66362,"rsi_14":67.51,"sma_20":13621.0,"sma_60":12459.83,"sma_120":11722.83},{"date":"2025-07-28","open":13491,"high":13491,"low":12905,"close":12934,"volume":72118,"rsi_14":50.31,"sma_20":13662.5,"sma_60":12499.83,"sma_120":11746.67},{"date":"2025-07-29","open":12934,"high":12963,"low":12742,"close":12953,"volume":41939,"rsi_14":45.58,"sma_20":13676.0,"sma_60":12537.5,"sma_120":11771.33},{"date":"2025-07-30","open":12953,"high":12953,"low":12656,"close":12838,"volume":74073,"rsi_14":40.28,"sma_20":13682.0,"sma_60":12572.67,"sma_120":11794.42},{"date":"2025-07-31","open":12905,"high":12905,"low":12661,"close":12771,"volume":39183,"rsi_14":39.86,"sma_20":13694.5,"sma_60":12607.67,"sma_120":11817.08},{"date":"2025-08-01","open":12781,"high":12800,"low":12185,"close":12368,"volume":69059,"rsi_14":27.91,"sma_20":13695.0,"sma_60":12636.17,"sma_120":11835.33},{"date":"2025-08-04","open":12358,"high":12416,"low":12128,"close":12368,"volume":37739,"rsi_14":28.09,"sma_20":13692.5,"sma_60":12668.0,"sma_120":11853.75},{"date":"2025-08-05","open":12387,"high":12617,"low":12358,"close":12483,"volume":36321,"rsi_14":31.79,"sma_20":13670.0,"sma_60":12700.0,"sma_120":11872.83},{"date":"2025-08-06","open":12502,"high":12521,"low":12377,"close":12435,"volume":36625,"rsi_14":28.47,"sma_20":13630.0,"sma_60":12731.17,"sma_120":11891.5},{"date":"2025-08-07","open":12483,"high":12502,"low":12156,"close":12377,"volume":49303,"rsi_14":32.43,"sma_20":13578.0,"sma_60":12755.33,"sma_120":11910.17},{"date":"2025-08-08","open":12387,"high":12416,"low":12204,"close":12329,"volume":30571,"rsi_14":34.01,"sma_20":13525.5,"sma_60":12777.67,"sma_120":11929.58},{"date":"2025-08-11","open":12310,"high":12329,"low":11993,"close":12156,"volume":53306,"rsi_14":30.38,"sma_20":13448.0,"sma_60":12797.33,"sma_120":11947.5},{"date":"2025-08-12","open":12156,"high":12483,"low":12147,"close":12387,"volume":39104,"rsi_14":30.12,"sma_20":13383.5,"sma_60":12820.67,"sma_120":11966.58},{"date":"2025-08-13","open":12464,"high":12617,"low":12349,"close":12617,"volume":34527,"rsi_14":40.16,"sma_20":13335.5,"sma_60":12850.67,"sma_120":11987.75},{"date":"2025-08-14","open":12589,"high":12617,"low":12368,"close":12560,"volume":34844,"rsi_14":28.18,"sma_20":13278.5,"sma_60":12879.0,"sma_120":12008.5},{"date":"2025-08-18","open":12579,"high":12579,"low":12195,"close":12349,"volume":33352,"rsi_14":33.51,"sma_20":13231.5,"sma_60":12903.17,"sma_120":12027.17},{"date":"2025-08-19","open":12349,"high":12349,"low":12099,"close":12310,"volume":50862,"rsi_14":32.09,"sma_20":13191.0,"sma_60":12927.33,"sma_120":12045.08},{"date":"2025-08-20","open":12310,"high":12310,"low":11964,"close":12281,"volume":55924,"rsi_14":33.71,"sma_20":13146.5,"sma_60":12952.5,"sma_120":12061.42},{"date":"2025-08-21","open":12291,"high":12493,"low":12224,"close":12454,"volume":41256,"rsi_14":41.27,"sma_20":13098.5,"sma_60":12977.5,"sma_120":12078.25},{"date":"2025-08-22","open":12483,"high":12502,"low":12185,"close":12233,"volume":78697,"rsi_14":45.88,"sma_20":13053.5,"sma_60":12998.67,"sma_120":12087.42},{"date":"2025-08-25","open":12252,"high":12473,"low":12252,"close":12473,"volume":68071,"rsi_14":52.82,"sma_20":13001.0,"sma_60":13022.17,"sma_120":12099.83},{"date":"2025-08-26","open":12483,"high":12550,"low":12387,"close":12531,"volume":48531,"rsi_14":51.32,"sma_20":12980.0,"sma_60":13036.17,"sma_120":12113.58},{"date":"2025-08-27","open":12550,"high":12579,"low":12377,"close":12541,"volume":36496,"rsi_14":52.97,"sma_20":12958.5,"sma_60":13055.0,"sma_120":12127.67},{"date":"2025-08-28","open":12541,"high":12896,"low":12531,"close":12867,"volume":62914,"rsi_14":61.97,"sma_20":12960.0,"sma_60":13079.83,"sma_120":12144.58},{"date":"2025-08-29","open":12867,"high":13136,"low":12771,"close":13098,"volume":73766,"rsi_14":67.24,"sma_20":12977.0,"sma_60":13109.0,"sma_120":12162.5},{"date":"2025-09-01","open":13097,"high":13097,"low":12608,"close":12867,"volume":24065,"rsi_14":65.55,"sma_20":13003.0,"sma_60":13128.67,"sma_120":12177.75},{"date":"2025-09-02","open":12857,"high":12857,"low":12416,"close":12550,"volume":55646,"rsi_14":53.44,"sma_20":13012.5,"sma_60":13134.5,"sma_120":12190.67},{"date":"2025-09-03","open":12550,"high":12569,"low":12368,"close":12550,"volume":27487,"rsi_14":48.43,"sma_20":13016.0,"sma_60":13136.5,"sma_120":12203.33},{"date":"2025-09-04","open":12579,"high":12848,"low":12454,"close":12838,"volume":33456,"rsi_14":55.87,"sma_20":13037.0,"sma_60":13151.0,"sma_120":12221.17},{"date":"2025-09-05","open":12848,"high":12896,"low":12742,"close":12877,"volume":33420,"rsi_14":62.01,"sma_20":13063.0,"sma_60":13166.0,"sma_120":12239.83},{"date":"2025-09-08","open":13203,"high":13731,"low":13184,"close":13280,"volume":63793,"rsi_14":68.91,"sma_20":13112.5,"sma_60":13192.5,"sma_120":12261.92},{"date":"2025-09-09","open":13251,"high":13395,"low":13088,"close":13357,"volume":38219,"rsi_14":70.59,"sma_20":13175.0,"sma_60":13212.67,"sma_120":12283.33},{"date":"2025-09-10","open":13347,"high":13357,"low":13184,"close":13328,"volume":23259,"rsi_14":67.7,"sma_20":13224.0,"sma_60":13235.67,"sma_120":12304.42},{"date":"2025-09-11","open":13338,"high":13606,"low":13184,"close":13347,"volume":67199,"rsi_14":74.58,"sma_20":13262.0,"sma_60":13259.33,"sma_120":12324.83},{"date":"2025-09-12","open":13443,"high":13558,"low":13299,"close":13491,"volume":52169,"rsi_14":73.45,"sma_20":13310.5,"sma_60":13283.67,"sma_120":12345.67},{"date":"2025-09-15","open":13491,"high":13818,"low":13453,"close":13779,"volume":64455,"rsi_14":76.0,"sma_20":13385.0,"sma_60":13315.67,"sma_120":12369.58},{"date":"2025-09-16","open":13779,"high":13779,"low":13501,"close":13626,"volume":43819,"rsi_14":71.32,"sma_20":13453.5,"sma_60":13346.67,"sma_120":12392.5},{"date":"2025-09-17","open":13635,"high":13818,"low":13357,"close":13597,"volume":42292,"rsi_14":66.24,"sma_20":13522.0,"sma_60":13369.83,"sma_120":12416.0},{"date":"2025-09-18","open":13573,"high":13659,"low":13468,"close":13659,"volume":31175,"rsi_14":63.93,"sma_20":13586.0,"sma_60":13393.33,"sma_120":12440.0},{"date":"2025-09-19","open":14240,"high":14240,"low":13670,"close":13670,"volume":99473,"rsi_14":55.34,"sma_20":13632.5,"sma_60":13409.33,"sma_120":12458.42},{"date":"2025-09-22","open":13184,"high":13453,"low":13117,"close":13347,"volume":42695,"rsi_14":67.08,"sma_20":13678.0,"sma_60":13433.33,"sma_120":12481.58},{"date":"2025-09-23","open":13405,"high":13568,"low":12992,"close":13174,"volume":64569,"rsi_14":62.45,"sma_20":13711.5,"sma_60":13451.33,"sma_120":12504.5},{"date":"2025-09-24","open":13155,"high":13174,"low":12742,"close":12848,"volume":48124,"rsi_14":50.19,"sma_20":13727.5,"sma_60":13454.0,"sma_120":12524.83},{"date":"2025-09-25","open":12867,"high":12867,"low":12656,"close":12857,"volume":30069,"rsi_14":49.62,"sma_20":13727.0,"sma_60":13456.33,"sma_120":12546.17},{"date":"2025-09-26","open":12867,"high":12934,"low":12742,"close":12905,"volume":48132,"rsi_14":41.33,"sma_20":13717.0,"sma_60":13462.83,"sma_120":12568.42},{"date":"2025-09-29","open":12915,"high":13280,"low":12915,"close":13280,"volume":50852,"rsi_14":48.44,"sma_20":13738.5,"sma_60":13478.83,"sma_120":12594.25},{"date":"2025-09-30","open":13280,"high":13290,"low":12992,"close":13194,"volume":30903,"rsi_14":47.33,"sma_20":13772.0,"sma_60":13492.33,"sma_120":12622.08},{"date":"2025-10-01","open":13184,"high":13194,"low":12848,"close":12934,"volume":41394,"rsi_14":42.51,"sma_20":13792.0,"sma_60":13492.67,"sma_120":12645.67},{"date":"2025-10-02","open":13001,"high":13376,"low":12905,"close":13222,"volume":85067,"rsi_14":45.36,"sma_20":13812.0,"sma_60":13493.0,"sma_120":12672.08},{"date":"2025-10-10","open":13222,"high":13376,"low":12733,"close":12857,"volume":51445,"rsi_14":34.52,"sma_20":13811.0,"sma_60":13484.0,"sma_120":12693.25},{"date":"2025-10-13","open":12752,"high":12771,"low":12377,"close":12656,"volume":86122,"rsi_14":33.97,"sma_20":13778.5,"sma_60":13472.17,"sma_120":12712.58},{"date":"2025-10-14","open":12646,"high":12646,"low":12377,"close":12579,"volume":54334,"rsi_14":33.44,"sma_20":13738.0,"sma_60":13453.67,"sma_120":12731.75},{"date":"2025-10-15","open":12598,"high":12848,"low":12560,"close":12848,"volume":44863,"rsi_14":37.17,"sma_20":13713.0,"sma_60":13440.17,"sma_120":12752.75},{"date":"2025-10-16","open":12848,"high":12953,"low":12733,"close":12905,"volume":45574,"rsi_14":45.99,"sma_20":13690.0,"sma_60":13429.17,"sma_120":12774.0},{"date":"2025-10-17","open":12905,"high":12915,"low":12632,"close":12819,"volume":62589,"rsi_14":39.93,"sma_20":13655.0,"sma_60":13414.67,"sma_120":12795.0},{"date":"2025-10-20","open":12819,"high":13049,"low":12733,"close":13011,"volume":55910,"rsi_14":46.91,"sma_20":13615.0,"sma_60":13410.5,"sma_120":12817.92},{"date":"2025-10-21","open":13011,"high":13011,"low":12531,"close":12742,"volume":74478,"rsi_14":47.96,"sma_20":13569.0,"sma_60":13404.5,"sma_120":12837.75},{"date":"2025-10-22","open":12742,"high":12809,"low":12579,"close":12809,"volume":31812,"rsi_14":49.09,"sma_20":13528.0,"sma_60":13398.83,"sma_120":12858.25},{"date":"2025-10-23","open":12857,"high":12857,"low":12713,"close":12771,"volume":21654,"rsi_14":47.45,"sma_20":13480.5,"sma_60":13388.33,"sma_120":12879.0},{"date":"2025-10-24","open":12829,"high":12877,"low":12579,"close":12752,"volume":44067,"rsi_14":38.4,"sma_20":13461.0,"sma_60":13382.33,"sma_120":12897.25},{"date":"2025-10-27","open":12742,"high":12905,"low":12713,"close":12848,"volume":47565,"rsi_14":42.44,"sma_20":13435.0,"sma_60":13371.33,"sma_120":12915.58},{"date":"2025-10-28","open":12886,"high":13126,"low":12685,"close":13126,"volume":57985,"rsi_14":54.17,"sma_20":13432.5,"sma_60":13374.67,"sma_120":12937.25},{"date":"2025-10-29","open":13126,"high":13146,"low":12838,"close":12934,"volume":35150,"rsi_14":43.48,"sma_20":13437.0,"sma_60":13374.33,"sma_120":12955.92},{"date":"2025-10-30","open":12934,"high":13174,"low":12925,"close":13107,"volume":78088,"rsi_14":56.19,"sma_20":13450.0,"sma_60":13379.0,"sma_120":12975.83},{"date":"2025-10-31","open":13155,"high":13376,"low":12982,"close":13318,"volume":60453,"rsi_14":66.35,"sma_20":13471.5,"sma_60":13388.5,"sma_120":12998.08},{"date":"2025-11-03","open":13299,"high":13760,"low":13251,"close":13654,"volume":90064,"rsi_14":73.53,"sma_20":13491.0,"sma_60":13410.83,"sma_120":13023.5},{"date":"2025-11-04","open":13779,"high":13779,"low":13242,"close":13357,"volume":73486,"rsi_14":61.0,"sma_20":13499.5,"sma_60":13428.0,"sma_120":13048.0},{"date":"2025-11-05","open":13338,"high":13338,"low":12877,"close":13251,"volume":82304,"rsi_14":57.32,"sma_20":13516.0,"sma_60":13441.33,"sma_120":13070.67},{"date":"2025-11-06","open":13290,"high":13347,"low":12963,"close":13261,"volume":109457,"rsi_14":59.66,"sma_20":13518.0,"sma_60":13455.67,"sma_120":13093.42},{"date":"2025-11-07","open":13203,"high":13443,"low":13107,"close":13366,"volume":85338,"rsi_14":58.08,"sma_20":13544.5,"sma_60":13472.83,"sma_120":13114.08},{"date":"2025-11-10","open":13366,"high":13875,"low":13347,"close":13808,"volume":106167,"rsi_14":72.47,"sma_20":13604.5,"sma_60":13498.5,"sma_120":13138.08},{"date":"2025-11-11","open":13808,"high":13904,"low":13251,"close":13491,"volume":83430,"rsi_14":63.0,"sma_20":13652.0,"sma_60":13521.67,"sma_120":13159.5},{"date":"2025-11-12","open":13520,"high":13731,"low":13395,"close":13731,"volume":105613,"rsi_14":67.01,"sma_20":13698.0,"sma_60":13545.0,"sma_120":13182.83},{"date":"2025-11-13","open":13779,"high":13779,"low":13318,"close":13530,"volume":97381,"rsi_14":62.94,"sma_20":13730.5,"sma_60":13560.83,"sma_120":13205.75},{"date":"2025-11-14","open":13510,"high":13630,"low":13194,"close":13616,"volume":58941,"rsi_14":62.82,"sma_20":13772.0,"sma_60":13579.17,"sma_120":13229.08},{"date":"2025-11-17","open":13616,"high":13635,"low":13069,"close":13328,"volume":106957,"rsi_14":53.35,"sma_20":13788.5,"sma_60":13596.17,"sma_120":13249.67},{"date":"2025-11-18","open":13299,"high":13318,"low":13011,"close":13309,"volume":63262,"rsi_14":56.61,"sma_20":13818.0,"sma_60":13613.5,"sma_120":13270.42},{"date":"2025-11-19","open":13251,"high":13338,"low":12982,"close":13338,"volume":81584,"rsi_14":54.29,"sma_20":13845.5,"sma_60":13631.83,"sma_120":13292.17},{"date":"2025-11-20","open":13328,"high":13578,"low":13097,"close":13539,"volume":132292,"rsi_14":54.12,"sma_20":13885.5,"sma_60":13650.67,"sma_120":13314.08},{"date":"2025-11-21","open":13482,"high":13635,"low":13117,"close":13635,"volume":126316,"rsi_14":49.61,"sma_20":13931.5,"sma_60":13675.0,"sma_120":13336.83},{"date":"2025-11-24","open":13635,"high":13808,"low":13021,"close":13290,"volume":101781,"rsi_14":48.65,"sma_20":13954.5,"sma_60":13689.17,"sma_120":13355.67},{"date":"2025-11-25","open":13299,"high":13309,"low":13040,"close":13290,"volume":91519,"rsi_14":50.81,"sma_20":13963.0,"sma_60":13702.33,"sma_120":13369.25},{"date":"2025-11-26","open":13290,"high":13453,"low":13136,"close":13443,"volume":68701,"rsi_14":53.61,"sma_20":13989.5,"sma_60":13718.0,"sma_120":13386.5},{"date":"2025-11-27","open":13434,"high":13626,"low":13357,"close":13424,"volume":47579,"rsi_14":51.18,"sma_20":14006.0,"sma_60":13727.67,"sma_120":13403.75},{"date":"2025-11-28","open":13635,"high":13635,"low":12944,"close":13011,"volume":83487,"rsi_14":33.47,"sma_20":13990.0,"sma_60":13726.17,"sma_120":13417.58},{"date":"2025-12-01","open":12992,"high":13107,"low":12809,"close":12992,"volume":76810,"rsi_14":38.18,"sma_20":13955.5,"sma_60":13728.33,"sma_120":13428.5},{"date":"2025-12-02","open":12992,"high":13126,"low":12857,"close":13126,"volume":55891,"rsi_14":34.93,"sma_20":13943.5,"sma_60":13738.33,"sma_120":13436.42},{"date":"2025-12-03","open":13097,"high":13501,"low":13030,"close":13434,"volume":121874,"rsi_14":47.73,"sma_20":13953.0,"sma_60":13753.67,"sma_120":13445.08},{"date":"2025-12-04","open":13530,"high":13530,"low":12857,"close":13040,"volume":139339,"rsi_14":38.1,"sma_20":13941.5,"sma_60":13757.17,"sma_120":13454.08},{"date":"2025-12-05","open":13078,"high":13203,"low":12790,"close":13146,"volume":106053,"rsi_14":45.92,"sma_20":13930.0,"sma_60":13761.83,"sma_120":13463.92},{"date":"2025-12-08","open":13146,"high":13146,"low":12761,"close":13049,"volume":73544,"rsi_14":44.4,"sma_20":13890.5,"sma_60":13757.83,"sma_120":13475.17},{"date":"2025-12-09","open":13030,"high":13040,"low":12790,"close":12963,"volume":65758,"rsi_14":42.11,"sma_20":13863.0,"sma_60":13751.0,"sma_120":13481.83},{"date":"2025-12-10","open":12867,"high":12953,"low":12713,"close":12790,"volume":151371,"rsi_14":34.02,"sma_20":13814.0,"sma_60":13741.67,"sma_120":13488.67},{"date":"2025-12-11","open":12800,"high":12944,"low":12704,"close":12905,"volume":88724,"rsi_14":34.55,"sma_20":13781.5,"sma_60":13734.0,"sma_120":13496.67},{"date":"2025-12-12","open":12905,"high":13078,"low":12886,"close":13078,"volume":42086,"rsi_14":45.18,"sma_20":13753.5,"sma_60":13726.83,"sma_120":13505.25},{"date":"2025-12-15","open":13098,"high":13453,"low":12973,"close":13414,"volume":106539,"rsi_14":52.47,"sma_20":13758.0,"sma_60":13720.5,"sma_120":13518.08},{"date":"2025-12-16","open":13414,"high":13683,"low":13328,"close":13510,"volume":204061,"rsi_14":51.36,"sma_20":13768.5,"sma_60":13718.5,"sma_120":13532.58},{"date":"2025-12-17","open":13530,"high":13616,"low":13242,"close":13472,"volume":84951,"rsi_14":50.97,"sma_20":13775.5,"sma_60":13716.33,"sma_120":13543.08},{"date":"2025-12-18","open":13395,"high":13606,"low":13242,"close":13606,"volume":86982,"rsi_14":63.48,"sma_20":13779.0,"sma_60":13715.0,"sma_120":13554.17},{"date":"2025-12-19","open":13635,"high":13693,"low":13126,"close":13126,"volume":140963,"rsi_14":52.52,"sma_20":13752.5,"sma_60":13715.0,"sma_120":13562.17},{"date":"2025-12-22","open":13328,"high":13386,"low":12944,"close":13174,"volume":147053,"rsi_14":50.93,"sma_20":13746.5,"sma_60":13712.0,"sma_120":13572.67},{"date":"2025-12-23","open":13107,"high":13347,"low":12992,"close":13347,"volume":69249,"rsi_14":48.24,"sma_20":13749.5,"sma_60":13715.0,"sma_120":13583.17},{"date":"2025-12-24","open":13338,"high":13414,"low":13203,"close":13366,"volume":104212,"rsi_14":57.87,"sma_20":13745.5,"sma_60":13724.0,"sma_120":13589.0},{"date":"2025-12-26","open":13405,"high":13405,"low":13001,"close":13011,"volume":102967,"rsi_14":47.11,"sma_20":13724.0,"sma_60":13726.67,"sma_120":13591.5},{"date":"2025-12-29","open":13011,"high":13098,"low":12493,"close":12569,"volume":185366,"rsi_14":41.01,"sma_20":13701.0,"sma_60":13720.83,"sma_120":13591.83},{"date":"2025-12-30","open":12560,"high":12589,"low":12147,"close":12473,"volume":170544,"rsi_14":40.86,"sma_20":13674.0,"sma_60":13706.83,"sma_120":13592.83},{"date":"2026-01-02","open":12464,"high":12541,"low":12137,"close":12233,"volume":87593,"rsi_14":39.86,"sma_20":13627.5,"sma_60":13690.17,"sma_120":13591.25},{"date":"2026-01-05","open":12252,"high":12416,"low":12089,"close":12387,"volume":97924,"rsi_14":40.69,"sma_20":13573.0,"sma_60":13680.67,"sma_120":13586.67},{"date":"2026-01-06","open":12387,"high":12521,"low":12214,"close":12445,"volume":91541,"rsi_14":38.13,"sma_20":13542.0,"sma_60":13667.17,"sma_120":13580.08},{"date":"2026-01-07","open":12483,"high":12483,"low":12252,"close":12445,"volume":68678,"rsi_14":29.22,"sma_20":13505.5,"sma_60":13660.0,"sma_120":13572.0},{"date":"2026-01-08","open":12473,"high":12473,"low":12147,"close":12233,"volume":92405,"rsi_14":23.92,"sma_20":13463.0,"sma_60":13652.67,"sma_120":13562.42},{"date":"2026-01-09","open":12301,"high":12377,"low":11984,"close":12022,"volume":57097,"rsi_14":22.34,"sma_20":13414.0,"sma_60":13643.0,"sma_120":13548.33},{"date":"2026-01-12","open":12041,"high":12051,"low":11840,"close":12051,"volume":74306,"rsi_14":19.08,"sma_20":13375.5,"sma_60":13629.17,"sma_120":13534.67},{"date":"2026-01-13","open":12224,"high":12320,"low":11763,"close":11763,"volume":61744,"rsi_14":20.66,"sma_20":13316.0,"sma_60":13609.33,"sma_120":13519.25},{"date":"2026-01-14","open":11830,"high":12243,"low":11696,"close":12243,"volume":117660,"rsi_14":33.1,"sma_20":13272.5,"sma_60":13599.33,"sma_120":13507.0},{"date":"2026-01-15","open":12281,"high":12291,"low":11897,"close":12060,"volume":80442,"rsi_14":26.74,"sma_20":13202.0,"sma_60":13582.83,"sma_120":13496.67},{"date":"2026-01-16","open":12099,"high":12204,"low":12003,"close":12195,"volume":54350,"rsi_14":27.72,"sma_20":13914.0,"sma_60":13714.5,"sma_120":13421.58},{"date":"2026-01-19","open":12204,"high":12253,"low":12060,"close":12185,"volume":32430,"rsi_14":33.71,"sma_20":13066.5,"sma_60":13562.5,"sma_120":13480.67},{"date":"2026-01-20","open":12320,"high":12646,"low":12243,"close":12541,"volume":90284,"rsi_14":49.41,"sma_20":13011.0,"sma_60":13558.5,"sma_120":13473.42},{"date":"2026-01-21","open":12531,"high":12589,"low":12253,"close":12435,"volume":87971,"rsi_14":49.22,"sma_20":12975.0,"sma_60":13553.0,"sma_120":13467.67},{"date":"2026-01-22","open":12493,"high":12589,"low":12310,"close":12541,"volume":59250,"rsi_14":56.61,"sma_20":12942.0,"sma_60":13547.67,"sma_120":13459.5},{"date":"2026-01-23","open":12598,"high":12867,"low":12560,"close":12809,"volume":74097,"rsi_14":58.66,"sma_20":12914.0,"sma_60":13542.17,"sma_120":13458.42},{"date":"2026-01-26","open":12819,"high":12896,"low":12694,"close":12800,"volume":76584,"rsi_14":57.43,"sma_20":12884.5,"sma_60":13539.83,"sma_120":13457.08},{"date":"2026-01-27","open":12800,"high":12848,"low":12627,"close":12752,"volume":60963,"rsi_14":56.3,"sma_20":12871.0,"sma_60":13533.67,"sma_120":13456.33},{"date":"2026-01-28","open":12752,"high":12809,"low":12617,"close":12742,"volume":40451,"rsi_14":61.37,"sma_20":12880.0,"sma_60":13523.67,"sma_120":13456.08},{"date":"2026-01-29","open":12742,"high":13242,"low":12608,"close":13232,"volume":130491,"rsi_14":74.05,"sma_20":12919.5,"sma_60":13516.33,"sma_120":13463.58},{"date":"2026-01-30","open":13203,"high":13395,"low":13088,"close":13376,"volume":93748,"rsi_14":75.18,"sma_20":12979.0,"sma_60":13516.67,"sma_120":13472.33},{"date":"2026-02-02","open":13261,"high":13338,"low":12675,"close":13049,"volume":108031,"rsi_14":74.1,"sma_20":13013.5,"sma_60":13513.17,"sma_120":13477.25},{"date":"2026-02-03","open":13097,"high":13203,"low":12905,"close":13107,"volume":39518,"rsi_14":69.23,"sma_20":13048.0,"sma_60":13510.5,"sma_120":13483.08},{"date":"2026-02-04","open":13097,"high":13165,"low":12915,"close":13155,"volume":58216,"rsi_14":42.06,"sma_20":13903.5,"sma_60":13725.0,"sma_120":13429.75},{"date":"2026-02-05","open":13126,"high":13184,"low":12963,"close":13184,"volume":57106,"rsi_14":45.0,"sma_20":13900.0,"sma_60":13736.0,"sma_120":13436.25},{"date":"2026-02-06","open":13165,"high":13184,"low":12646,"close":13184,"volume":62969,"rsi_14":43.59,"sma_20":13896.0,"sma_60":13742.0,"sma_120":13446.5},{"date":"2026-02-09","open":13184,"high":13194,"low":12982,"close":13098,"volume":48921,"rsi_14":46.36,"sma_20":13882.0,"sma_60":13745.83,"sma_120":13455.92},{"date":"2026-02-10","open":13098,"high":13251,"low":12973,"close":13242,"volume":44380,"rsi_14":48.98,"sma_20":13852.5,"sma_60":13745.17,"sma_120":13468.83},{"date":"2026-02-11","open":13203,"high":13434,"low":13117,"close":13395,"volume":27986,"rsi_14":50.84,"sma_20":13847.5,"sma_60":13745.83,"sma_120":13479.25},{"date":"2026-02-12","open":13405,"high":13712,"low":13405,"close":13712,"volume":45786,"rsi_14":52.45,"sma_20":13846.5,"sma_60":13752.5,"sma_120":13494.08},{"date":"2026-02-13","open":13683,"high":14461,"low":13616,"close":14173,"volume":211079,"rsi_14":56.9,"sma_20":13880.0,"sma_60":13766.83,"sma_120":13513.08},{"date":"2026-02-19","open":14346,"high":14375,"low":14163,"close":14375,"volume":44532,"rsi_14":64.45,"sma_20":13919.5,"sma_60":13782.17,"sma_120":13532.92},{"date":"2026-02-20","open":14375,"high":14471,"low":14106,"close":14307,"volume":61461,"rsi_14":63.32,"sma_20":13970.5,"sma_60":13791.33,"sma_120":13553.5},{"date":"2026-02-23","open":14365,"high":14816,"low":14245,"close":14816,"volume":125734,"rsi_14":66.44,"sma_20":14049.0,"sma_60":13812.0,"sma_120":13579.33},{"date":"2026-02-24","open":14816,"high":14816,"low":14221,"close":14624,"volume":54283,"rsi_14":63.8,"sma_20":14116.0,"sma_60":13829.83,"sma_120":13599.83},{"date":"2026-02-25","open":14691,"high":14739,"low":14423,"close":14672,"volume":63302,"rsi_14":85.06,"sma_20":14111.0,"sma_60":13591.5,"sma_120":13646.92},{"date":"2026-02-26","open":14701,"high":14739,"low":14317,"close":14595,"volume":39383,"rsi_14":86.98,"sma_20":14225.0,"sma_60":13872.5,"sma_120":13640.92},{"date":"2026-02-27","open":14547,"high":14547,"low":14058,"close":14394,"volume":69591,"rsi_14":74.9,"sma_20":14290.0,"sma_60":13628.33,"sma_120":13678.0},{"date":"2026-03-03","open":14240,"high":14346,"low":13731,"close":13885,"volume":60532,"rsi_14":61.81,"sma_20":14349.5,"sma_60":13643.5,"sma_120":13684.83},{"date":"2026-03-04","open":13683,"high":13837,"low":12656,"close":12694,"volume":97946,"rsi_14":44.11,"sma_20":14321.5,"sma_60":13638.33,"sma_120":13683.33},{"date":"2026-03-05","open":13155,"high":13328,"low":12771,"close":13328,"volume":120935,"rsi_14":52.45,"sma_20":14319.0,"sma_60":13641.83,"sma_120":13690.08},{"date":"2026-03-06","open":13328,"high":13386,"low":12819,"close":12934,"volume":71042,"rsi_14":46.9,"sma_20":14313.0,"sma_60":13633.17,"sma_120":13693.42},{"date":"2026-03-09","open":12713,"high":12723,"low":12425,"close":12598,"volume":36183,"rsi_14":42.24,"sma_20":14286.5,"sma_60":13625.5,"sma_120":13691.33},{"date":"2026-03-10","open":12829,"high":12886,"low":12665,"close":12867,"volume":39228,"rsi_14":41.7,"sma_20":14271.5,"sma_60":13620.67,"sma_120":13691.25},{"date":"2026-03-11","open":12915,"high":13414,"low":12867,"close":13395,"volume":61991,"rsi_14":42.46,"sma_20":14282.5,"sma_60":13626.67,"sma_120":13692.25},{"date":"2026-03-12","open":13395,"high":13520,"low":13126,"close":13443,"volume":54097,"rsi_14":40.69,"sma_20":14296.0,"sma_60":13635.0,"sma_120":13693.0},{"date":"2026-03-13","open":13347,"high":13520,"low":13203,"close":13453,"volume":35437,"rsi_14":41.36,"sma_20":14314.5,"sma_60":13646.5,"sma_120":13694.08},{"date":"2026-03-16","open":13453,"high":13722,"low":13386,"close":13722,"volume":50433,"rsi_14":38.37,"sma_20":14339.5,"sma_60":13932.17,"sma_120":13702.17},{"date":"2026-03-17","open":13702,"high":13962,"low":13606,"close":13923,"volume":54064,"rsi_14":42.57,"sma_20":14367.0,"sma_60":13955.5,"sma_120":13704.58},{"date":"2026-03-18","open":13923,"high":14058,"low":13760,"close":14000,"volume":49365,"rsi_14":42.91,"sma_20":14382.0,"sma_60":13975.5,"sma_120":13707.83},{"date":"2026-03-19","open":13875,"high":13923,"low":13741,"close":13894,"volume":32410,"rsi_14":42.66,"sma_20":14367.5,"sma_60":13992.67,"sma_120":13710.92},{"date":"2026-03-20","open":13827,"high":13981,"low":13674,"close":13981,"volume":71302,"rsi_14":45.57,"sma_20":14347.0,"sma_60":14012.83,"sma_120":13713.75},{"date":"2026-03-23","open":13875,"high":13914,"low":13443,"close":13626,"volume":59884,"rsi_14":47.12,"sma_20":14311.5,"sma_60":14023.5,"sma_120":13717.0},{"date":"2026-03-24","open":13731,"high":13798,"low":13472,"close":13654,"volume":56404,"rsi_14":64.37,"sma_20":14251.0,"sma_60":14039.33,"sma_120":13721.92},{"date":"2026-03-25","open":13664,"high":13722,"low":13501,"close":13606,"volume":46751,"rsi_14":55.05,"sma_20":14198.0,"sma_60":14053.17,"sma_120":13726.0},{"date":"2026-03-26","open":13578,"high":13578,"low":13165,"close":13318,"volume":44310,"rsi_14":57.25,"sma_20":14127.5,"sma_60":14062.67,"sma_120":13725.5},{"date":"2026-03-27","open":13165,"high":13520,"low":13040,"close":13520,"volume":59089,"rsi_14":68.32,"sma_20":14071.5,"sma_60":14076.0,"sma_120":13729.17},{"date":"2026-03-30","open":13410,"high":13530,"low":13220,"close":13260,"volume":45090,"rsi_14":47.78,"sma_20":13985.0,"sma_60":14074.0,"sma_120":13722.67},{"date":"2026-03-31","open":13280,"high":13280,"low":12930,"close":13040,"volume":42842,"rsi_14":33.92,"sma_20":13914.0,"sma_60":14063.5,"sma_120":13719.08},{"date":"2026-04-01","open":13200,"high":13450,"low":12990,"close":13130,"volume":30158,"rsi_14":34.84,"sma_20":13909.5,"sma_60":14057.83,"sma_120":13716.08},{"date":"2026-04-02","open":13250,"high":13300,"low":12860,"close":13020,"volume":48710,"rsi_14":33.33,"sma_20":13866.5,"sma_60":14047.33,"sma_120":13713.17},{"date":"2026-04-03","open":13100,"high":13430,"low":13090,"close":13280,"volume":40113,"rsi_14":32.88,"sma_20":13857.0,"sma_60":14037.5,"sma_120":13713.0},{"date":"2026-04-06","open":13240,"high":13380,"low":13000,"close":13380,"volume":68486,"rsi_14":30.28,"sma_20":13870.0,"sma_60":14023.5,"sma_120":13717.17},{"date":"2026-04-07","open":13350,"high":13400,"low":13160,"close":13290,"volume":39853,"rsi_14":27.37,"sma_20":13864.5,"sma_60":14013.17,"sma_120":13720.58},{"date":"2026-04-08","open":13400,"high":13620,"low":13390,"close":13620,"volume":55845,"rsi_14":36.16,"sma_20":13848.0,"sma_60":14010.17,"sma_120":13725.75},{"date":"2026-04-09","open":13560,"high":13580,"low":13320,"close":13490,"volume":29684,"rsi_14":32.8,"sma_20":13822.5,"sma_60":14004.83,"sma_120":13730.25},{"date":"2026-04-10","open":13490,"high":13580,"low":13330,"close":13350,"volume":23351,"rsi_14":35.42,"sma_20":13789.5,"sma_60":13995.33,"sma_120":13734.08},{"date":"2026-04-13","open":13300,"high":13500,"low":13140,"close":13500,"volume":33897,"rsi_14":38.0,"sma_20":13750.0,"sma_60":13980.67,"sma_120":13739.58},{"date":"2026-04-14","open":13500,"high":13610,"low":13410,"close":13560,"volume":14159,"rsi_14":39.87,"sma_20":13703.0,"sma_60":13972.5,"sma_120":13747.08},{"date":"2026-04-15","open":13600,"high":13620,"low":13340,"close":13500,"volume":44219,"rsi_14":43.32,"sma_20":13649.0,"sma_60":13959.17,"sma_120":13752.08},{"date":"2026-04-16","open":13770,"high":13780,"low":13410,"close":13590,"volume":44670,"rsi_14":40.75,"sma_20":13605.0,"sma_60":13950.83,"sma_120":13755.83},{"date":"2026-04-17","open":13630,"high":13790,"low":13500,"close":13670,"volume":25702,"rsi_14":60.73,"sma_20":13560.5,"sma_60":13942.33,"sma_120":13760.75},{"date":"2026-04-20","open":13570,"high":13670,"low":13510,"close":13630,"volume":21472,"rsi_14":67.05,"sma_20":13532.5,"sma_60":13938.17,"sma_120":13767.17},{"date":"2026-04-21","open":13690,"high":13820,"low":13590,"close":13720,"volume":82504,"rsi_14":67.05,"sma_20":13507.5,"sma_60":13935.83,"sma_120":13774.67},{"date":"2026-04-22","open":13720,"high":13800,"low":13420,"close":13520,"volume":26726,"rsi_14":63.74,"sma_20":13475.0,"sma_60":13929.67,"sma_120":13780.75},{"date":"2026-04-23","open":13530,"high":13560,"low":13370,"close":13550,"volume":23215,"rsi_14":58.49,"sma_20":13459.0,"sma_60":13920.5,"sma_120":13785.58},{"date":"2026-04-24","open":13550,"high":13750,"low":13500,"close":13750,"volume":38183,"rsi_14":60.95,"sma_20":13442.5,"sma_60":13913.0,"sma_120":13794.0},{"date":"2026-04-27","open":13760,"high":13820,"low":13720,"close":13790,"volume":19711,"rsi_14":65.24,"sma_20":13469.0,"sma_60":13912.17,"sma_120":13800.67},{"date":"2026-04-28","open":13770,"high":13840,"low":13750,"close":13820,"volume":19928,"rsi_14":57.46,"sma_20":13508.0,"sma_60":13911.83,"sma_120":13807.08},{"date":"2026-04-29","open":13800,"high":14550,"low":13750,"close":14500,"volume":106027,"rsi_14":76.72,"sma_20":13576.5,"sma_60":13920.17,"sma_120":13819.08},{"date":"2026-04-30","open":14490,"high":14890,"low":14370,"close":14590,"volume":91358,"rsi_14":81.6,"sma_20":13672.0,"sma_60":13780.83,"sma_120":13951.67},{"date":"2026-05-04","open":14590,"high":14900,"low":14560,"close":14760,"volume":91793,"rsi_14":83.87,"sma_20":13729.0,"sma_60":13966.33,"sma_120":13851.92},{"date":"2026-05-06","open":14850,"high":14850,"low":14050,"close":14120,"volume":48356,"rsi_14":61.48,"sma_20":13766.0,"sma_60":13974.17,"sma_120":13858.17},{"date":"2026-05-07","open":14150,"high":14310,"low":13890,"close":14310,"volume":35532,"rsi_14":65.76,"sma_20":13817.0,"sma_60":13984.33,"sma_120":13865.67},{"date":"2026-05-08","open":14240,"high":14370,"low":14120,"close":14340,"volume":22049,"rsi_14":64.94,"sma_20":13853.0,"sma_60":13994.5,"sma_120":13869.92},{"date":"2026-05-11","open":14350,"high":14400,"low":13710,"close":13890,"volume":42473,"rsi_14":53.82,"sma_20":13873.0,"sma_60":13997.17,"sma_120":13869.75},{"date":"2026-05-12","open":13880,"high":13900,"low":13160,"close":13370,"volume":89021,"rsi_14":46.13,"sma_20":13874.0,"sma_60":13992.67,"sma_120":13865.5},{"date":"2026-05-13","open":13410,"high":13440,"low":12740,"close":13200,"volume":94999,"rsi_14":42.44,"sma_20":13859.0,"sma_60":13982.83,"sma_120":13859.67},{"date":"2026-05-14","open":13190,"high":13230,"low":12890,"close":13230,"volume":73099,"rsi_14":45.57,"sma_20":13842.5,"sma_60":13970.83,"sma_120":13852.83},{"date":"2026-05-15","open":13280,"high":13640,"low":13100,"close":13460,"volume":64633,"rsi_14":48.7,"sma_20":13840.5,"sma_60":13957.17,"sma_120":13845.42},{"date":"2026-05-18","open":13440,"high":13520,"low":13150,"close":13390,"volume":37404,"rsi_14":44.61,"sma_20":13830.5,"sma_60":13934.33,"sma_120":13838.75},{"date":"2026-05-19","open":13390,"high":13420,"low":13190,"close":13270,"volume":31773,"rsi_14":42.4,"sma_20":13810.5,"sma_60":13906.0,"sma_120":13831.33},{"date":"2026-05-20","open":13270,"high":13300,"low":12830,"close":12960,"volume":57655,"rsi_14":38.38,"sma_20":13777.0,"sma_60":13873.67,"sma_120":13820.58},{"date":"2026-05-21","open":13070,"high":13150,"low":12880,"close":13140,"volume":66221,"rsi_14":28.75,"sma_20":13748.0,"sma_60":13835.5,"sma_120":13816.17},{"date":"2026-05-22","open":13100,"high":13300,"low":12960,"close":13160,"volume":43530,"rsi_14":27.16,"sma_20":13730.0,"sma_60":13801.0,"sma_120":13810.0},{"date":"2026-05-26","open":13160,"high":13230,"low":12690,"close":12950,"volume":85434,"rsi_14":21.45,"sma_20":13700.0,"sma_60":13762.17,"sma_120":13803.58},{"date":"2026-05-27","open":12950,"high":12950,"low":12380,"close":12440,"volume":73023,"rsi_14":22.37,"sma_20":13634.5,"sma_60":13716.17,"sma_120":13795.75},{"date":"2026-05-28","open":12470,"high":12470,"low":12090,"close":12240,"volume":84593,"rsi_14":16.07,"sma_20":13557.0,"sma_60":13670.33,"sma_120":13786.17},{"date":"2026-05-29","open":12240,"high":12350,"low":11960,"close":12080,"volume":77249,"rsi_14":14.47,"sma_20":13470.0,"sma_60":13630.67,"sma_120":13774.83},{"date":"2026-06-01","open":12130,"high":12150,"low":11720,"close":12000,"volume":75799,"rsi_14":16.37,"sma_20":13345.0,"sma_60":13610.33,"sma_120":13759.58},{"date":"2026-06-02","open":12000,"high":12030,"low":11650,"close":11970,"volume":84088,"rsi_14":19.83,"sma_20":13214.0,"sma_60":13578.5,"sma_120":13744.83},{"date":"2026-06-04","open":12200,"high":12650,"low":12060,"close":12520,"volume":54739,"rsi_14":37.41,"sma_20":13102.0,"sma_60":13562.67,"sma_120":13736.92},{"date":"2026-06-05","open":12520,"high":12520,"low":12240,"close":12490,"volume":62535,"rsi_14":36.3,"sma_20":13020.5,"sma_60":13552.17,"sma_120":13726.25},{"date":"2026-06-08","open":12290,"high":12300,"low":11980,"close":12190,"volume":79655,"rsi_14":27.08,"sma_20":12914.5,"sma_60":13532.0,"sma_120":13716.25},{"date":"2026-06-09","open":12360,"high":12870,"low":12250,"close":12780,"volume":83579,"rsi_14":40.73,"sma_20":12836.5,"sma_60":13512.5,"sma_120":13712.92},{"date":"2026-06-10","open":12760,"high":12830,"low":12420,"close":12820,"volume":63030,"rsi_14":42.99,"sma_20":12783.0,"sma_60":13492.83,"sma_120":13710.58},{"date":"2026-06-11","open":12810,"high":12820,"low":12270,"close":12380,"volume":60275,"rsi_14":41.32,"sma_20":12733.5,"sma_60":13465.67,"sma_120":13702.25},{"date":"2026-06-12","open":12510,"high":12510,"low":12150,"close":12180,"volume":88496,"rsi_14":35.71,"sma_20":12682.5,"sma_60":13430.5,"sma_120":13691.75},{"date":"2026-06-15","open":12290,"high":12350,"low":12000,"close":12090,"volume":93308,"rsi_14":34.4,"sma_20":12625.5,"sma_60":13390.33,"sma_120":13681.25},{"date":"2026-06-16","open":12090,"high":12290,"low":11990,"close":12170,"volume":72217,"rsi_14":38.18,"sma_20":12561.0,"sma_60":13350.17,"sma_120":13669.75},{"date":"2026-06-17","open":12300,"high":12360,"low":12010,"close":12080,"volume":79450,"rsi_14":38.8,"sma_20":12250.5,"sma_60":13109.17,"sma_120":13598.0},{"date":"2026-06-18","open":12120,"high":12200,"low":11670,"close":11670,"volume":122545,"rsi_14":40.78,"sma_20":12415.5,"sma_60":13262.17,"sma_120":13645.92},{"date":"2026-06-19","open":11720,"high":11830,"low":11530,"close":11550,"volume":86553,"rsi_14":41.31,"sma_20":12345.0,"sma_60":13218.17,"sma_120":13631.33},{"date":"2026-06-22","open":11640,"high":11640,"low":11350,"close":11410,"volume":31621,"rsi_14":40.51,"sma_20":12258.5,"sma_60":13171.33,"sma_120":13615.75},{"date":"2026-06-23","open":11540,"high":11540,"low":10900,"close":10900,"volume":33258,"rsi_14":35.1,"sma_20":12145.5,"sma_60":13116.83,"sma_120":13595.08},{"date":"2026-06-24","open":11000,"high":11480,"low":10850,"close":11300,"volume":32765,"rsi_14":32.27,"sma_20":12063.0,"sma_60":13074.0,"sma_120":13575.33},{"date":"2026-06-25","open":11300,"high":11370,"low":10860,"close":10940,"volume":27605,"rsi_14":29.44,"sma_20":11988.0,"sma_60":13021.67,"sma_120":13554.25},{"date":"2026-06-26","open":11040,"high":11060,"low":10660,"close":10810,"volume":34890,"rsi_14":30.83,"sma_20":11916.5,"sma_60":12980.83,"sma_120":13530.58},{"date":"2026-06-29","open":11040,"high":11240,"low":10820,"close":11210,"volume":38451,"rsi_14":26.98,"sma_20":11873.0,"sma_60":12950.33,"sma_120":13508.42},{"date":"2026-06-30","open":11290,"high":11400,"low":11120,"close":11180,"volume":31614,"rsi_14":25.88,"sma_20":11832.0,"sma_60":12917.83,"sma_120":13483.08},{"date":"2026-07-01","open":11300,"high":11430,"low":11040,"close":11260,"volume":23378,"rsi_14":31.58,"sma_20":11796.5,"sma_60":12888.5,"sma_120":13461.0},{"date":"2026-07-02","open":11260,"high":11500,"low":11060,"close":11210,"volume":31674,"rsi_14":33.22,"sma_20":11731.0,"sma_60":12854.0,"sma_120":13439.42},{"date":"2026-07-03","open":11400,"high":11560,"low":11160,"close":11410,"volume":32047,"rsi_14":38.67,"sma_20":11677.0,"sma_60":12821.17,"sma_120":13419.42},{"date":"2026-07-06","open":11550,"high":11650,"low":11210,"close":11300,"volume":20876,"rsi_14":35.64,"sma_20":11632.5,"sma_60":12788.0,"sma_120":13397.58},{"date":"2026-07-07","open":11390,"high":11600,"low":11220,"close":11440,"volume":33119,"rsi_14":39.61,"sma_20":11565.5,"sma_60":12751.67,"sma_120":13373.08},{"date":"2026-07-08","open":11550,"high":11550,"low":11210,"close":11260,"volume":15537,"rsi_14":42.81,"sma_20":11487.5,"sma_60":12714.5,"sma_120":13349.83},{"date":"2026-07-09","open":11400,"high":11600,"low":11090,"close":11220,"volume":43677,"rsi_14":44.04,"sma_20":11429.5,"sma_60":12679.0,"sma_120":13324.17},{"date":"2026-07-10","open":11450,"high":11840,"low":11220,"close":11610,"volume":28090,"rsi_14":53.31,"sma_20":11401.0,"sma_60":12647.5,"sma_120":13303.5},{"date":"2026-07-13","open":11700,"high":11890,"low":11500,"close":11700,"volume":29243,"rsi_14":65.38,"sma_20":11381.5,"sma_60":12616.5,"sma_120":13282.83},{"date":"2026-07-14","open":11700,"high":11700,"low":11180,"close":11250,"volume":28675,"rsi_14":49.06,"sma_20":11335.5,"sma_60":12579.0,"sma_120":13260.92},{"date":"2026-07-15","open":11400,"high":11750,"low":11280,"close":11540,"volume":31844,"rsi_14":61.63,"sma_20":11308.5,"sma_60":12544.83,"sma_120":13241.58},{"date":"2026-07-16","open":11750,"high":12180,"low":11530,"close":11940,"volume":43982,"rsi_14":69.82,"sma_20":11322.0,"sma_60":12516.0,"sma_120":13225.33},{"date":"2026-07-20","open":12050,"high":12600,"low":11760,"close":12450,"volume":156649,"rsi_14":70.95,"sma_20":11367.0,"sma_60":12496.33,"sma_120":13211.58},{"date":"2026-07-21","open":12550,"high":12780,"low":12250,"close":12650,"volume":82499,"rsi_14":73.48,"sma_20":11429.0,"sma_60":12478.5,"sma_120":13198.67},{"date":"2026-07-22","open":12640,"high":13040,"low":12580,"close":12700,"volume":55816,"rsi_14":73.23,"sma_20":11519.0,"sma_60":12464.83,"sma_120":13189.17},{"date":"2026-07-23","open":12780,"high":12840,"low":12610,"close":12670,"volume":36625,"rsi_14":73.7,"sma_20":11587.5,"sma_60":12450.17,"sma_120":13179.42},{"date":"2026-07-24","open":12670,"high":13130,"low":12300,"close":12680,"volume":61915,"rsi_14":71.97,"sma_20":11674.5,"sma_60":12432.33,"sma_120":13168.42},{"date":"2026-07-27","open":12710,"high":13110,"low":12700,"close":12840,"volume":39801,"rsi_14":76.19,"sma_20":11776.0,"sma_60":12416.5,"sma_120":13158.92},{"date":"2026-07-28","open":12840,"high":12940,"low":12520,"close":12630,"volume":62318,"rsi_14":69.77,"sma_20":11847.0,"sma_60":12396.67,"sma_120":13151.25},{"date":"2026-07-29","open":12630,"high":12930,"low":12180,"close":12430,"volume":75137,"rsi_14":69.31,"sma_20":11909.5,"sma_60":12362.17,"sma_120":13149.0},{"date":"2026-07-30","open":12470,"high":13010,"low":12410,"close":12780,"volume":89924,"rsi_14":73.35,"sma_20":11985.5,"sma_60":12332.0,"sma_120":13139.42},{"date":"2026-07-31","open":13040,"high":13040,"low":12600,"close":12860,"volume":72933,"rsi_14":70.63,"sma_20":12068.0,"sma_60":12300.33,"sma_120":13133.33},{"date":"2026-08-03","open":12710,"high":13110,"low":12710,"close":12870,"volume":51600,"rsi_14":69.83,"sma_20":12141.0,"sma_60":12279.5,"sma_120":13126.83},{"date":"2026-08-04","open":12810,"high":13030,"low":12650,"close":12780,"volume":27560,"rsi_14":79.54,"sma_20":12215.0,"sma_60":12254.0,"sma_120":13119.17},{"date":"2026-08-05","open":12780,"high":12900,"low":12660,"close":12790,"volume":28453,"rsi_14":77.06,"sma_20":12282.5,"sma_60":12228.17,"sma_120":13111.33},{"date":"2026-08-06","open":12720,"high":13030,"low":12700,"close":12720,"volume":37764,"rsi_14":69.7,"sma_20":12355.5,"sma_60":12208.67,"sma_120":13102.92},{"date":"2026-08-07","open":12790,"high":12990,"low":12730,"close":12960,"volume":32918,"rsi_14":64.91,"sma_20":12442.5,"sma_60":12201.83,"sma_120":13097.25},{"date":"2026-08-10","open":12940,"high":12940,"low":12620,"close":12680,"volume":31668,"rsi_14":50.84,"sma_20":12496.0,"sma_60":12193.17,"sma_120":13088.0},{"date":"2026-08-11","open":12750,"high":13180,"low":12570,"close":13070,"volume":60553,"rsi_14":58.69,"sma_20":12564.5,"sma_60":12190.5,"sma_120":13080.67},{"date":"2026-08-12","open":13000,"high":13150,"low":12900,"close":12930,"volume":48115,"rsi_14":55.8,"sma_20":12648.5,"sma_60":12181.67,"sma_120":13069.42},{"date":"2026-08-13","open":13070,"high":13100,"low":12710,"close":12710,"volume":22785,"rsi_14":50.61,"sma_20":12707.0,"sma_60":12170.33,"sma_120":13052.33},{"date":"2026-08-14","open":12790,"high":13100,"low":12720,"close":12990,"volume":40377,"rsi_14":52.92,"sma_20":12759.5,"sma_60":12165.67,"sma_120":13035.83},{"date":"2026-08-18","open":12920,"high":12970,"low":12380,"close":12860,"volume":87796,"rsi_14":54.62,"sma_20":12780.0,"sma_60":12164.0,"sma_120":13018.83},{"date":"2026-08-19","open":12790,"high":13800,"low":12660,"close":13580,"volume":170489,"rsi_14":69.1,"sma_20":12826.5,"sma_60":12171.33,"sma_120":13003.42},{"date":"2026-08-20","open":13350,"high":13700,"low":13100,"close":13290,"volume":77241,"rsi_14":58.64,"sma_20":12856.0,"sma_60":12173.5,"sma_120":12987.25},{"date":"2026-08-21","open":13300,"high":13400,"low":13110,"close":13170,"volume":56820,"rsi_14":55.18,"sma_20":12881.0,"sma_60":12177.17,"sma_120":12969.67},{"date":"2026-08-24","open":13170,"high":13270,"low":12800,"close":13170,"volume":69392,"rsi_14":55.03,"sma_20":12905.5,"sma_60":12189.33,"sma_120":12952.75},{"date":"2026-08-25","open":13100,"high":13320,"low":12960,"close":13000,"volume":61072,"rsi_14":53.59,"sma_20":12913.5,"sma_60":12202.0,"sma_120":12936.17},{"date":"2026-08-26","open":13150,"high":13350,"low":13060,"close":13330,"volume":44767,"rsi_14":57.99,"sma_20":12948.5,"sma_60":12222.83,"sma_120":12926.75},{"date":"2026-08-27","open":13260,"high":13550,"low":13130,"close":13380,"volume":48748,"rsi_14":59.82,"sma_20":12996.0,"sma_60":12245.83,"sma_120":12928.08},{"date":"2026-08-28","open":13380,"high":13640,"low":13320,"close":13500,"volume":64396,"rsi_14":58.33,"sma_20":13032.0,"sma_60":12271.33,"sma_120":12924.92},{"date":"2026-08-31","open":13500,"high":13500,"low":13020,"close":13200,"volume":57361,"rsi_14":57.98,"sma_20":13049.0,"sma_60":12282.67,"sma_120":12922.67},{"date":"2026-09-01","open":13200,"high":13320,"low":13060,"close":13250,"volume":46727,"rsi_14":53.08,"sma_20":13068.0,"sma_60":12295.33,"sma_120":12923.75},{"date":"2026-09-02","open":13180,"high":13240,"low":12600,"close":12600,"volume":36959,"rsi_14":45.19,"sma_20":13059.0,"sma_60":12302.17,"sma_120":12917.08},{"date":"2026-09-03","open":12660,"high":12910,"low":12400,"close":12420,"volume":29939,"rsi_14":45.72,"sma_20":13040.5,"sma_60":12296.17,"sma_120":12904.33},{"date":"2026-09-04","open":12620,"high":12840,"low":12540,"close":12620,"volume":20445,"rsi_14":44.41,"sma_20":13035.5,"sma_60":12292.83,"sma_120":12892.83},{"date":"2026-09-07","open":12660,"high":12850,"low":12510,"close":12540,"volume":9036,"rsi_14":45.09,"sma_20":13014.5,"sma_60":12295.5,"sma_120":12880.58},{"date":"2026-09-08","open":12590,"high":12940,"low":12510,"close":12760,"volume":34657,"rsi_14":35.14,"sma_20":13018.5,"sma_60":12305.17,"sma_120":12867.83},{"date":"2026-09-09","open":12940,"high":13040,"low":12650,"close":12850,"volume":19594,"rsi_14":41.41,"sma_20":13007.5,"sma_60":12317.83,"sma_120":12854.08},{"date":"2026-09-10","open":12960,"high":12970,"low":12560,"close":12600,"volume":10834,"rsi_14":39.41,"sma_20":12991.0,"sma_60":12325.0,"sma_120":12837.58},{"date":"2026-09-11","open":12640,"high":12740,"low":12400,"close":12410,"volume":9025,"rsi_14":36.81,"sma_20":12976.0,"sma_60":12330.5,"sma_120":12820.42},{"date":"2026-09-14","open":12400,"high":12680,"low":12310,"close":12570,"volume":16126,"rsi_14":42.51,"sma_20":12955.0,"sma_60":12345.5,"sma_120":12803.83},{"date":"2026-09-15","open":12600,"high":12680,"low":12250,"close":12320,"volume":16104,"rsi_14":31.9,"sma_20":12928.0,"sma_60":12358.33,"sma_120":12788.25},{"date":"2026-09-16","open":12390,"high":12390,"low":12120,"close":12280,"volume":13194,"rsi_14":30.22,"sma_20":12863.0,"sma_60":12372.83,"sma_120":12772.08},{"date":"2026-09-17","open":12370,"high":12370,"low":12060,"close":12120,"volume":7568,"rsi_14":25.53,"sma_20":12804.5,"sma_60":12393.17,"sma_120":12755.0},{"date":"2026-09-18","open":12160,"high":12240,"low":11970,"close":12060,"volume":268325,"rsi_14":27.91,"sma_20":12749.0,"sma_60":12405.83,"sma_120":12739.92},{"date":"2026-09-21","open":12160,"high":12170,"low":11910,"close":12030,"volume":9254,"rsi_14":26.17,"sma_20":12692.0,"sma_60":12424.0,"sma_120":12722.83},{"date":"2026-09-22","open":11920,"high":12180,"low":11680,"close":11910,"volume":31007,"rsi_14":33.0,"sma_20":12637.5,"sma_60":12442.33,"sma_120":12711.58},{"date":"2026-09-23","open":11710,"high":11900,"low":11710,"close":11760,"volume":8899,"rsi_14":33.5,"sma_20":12559.0,"sma_60":12451.5,"sma_120":12700.92},{"date":"2026-09-28","open":11930,"high":12180,"low":11800,"close":12090,"volume":16283,"rsi_14":37.56,"sma_20":12494.5,"sma_60":12466.67,"sma_120":12692.25},{"date":"2026-09-29","open":12180,"high":12280,"low":11850,"close":12170,"volume":14331,"rsi_14":41.31,"sma_20":12428.0,"sma_60":12481.83,"sma_120":12685.17},{"date":"2026-09-30","open":11810,"high":12030,"low":11800,"close":12030,"volume":17792,"rsi_14":32.2,"sma_20":12369.5,"sma_60":12495.5,"sma_120":12674.75},{"date":"2026-10-01","open":11760,"high":12000,"low":11710,"close":11840,"volume":11367,"rsi_14":26.51,"sma_20":12299.0,"sma_60":12502.67,"sma_120":12661.92},{"date":"2026-10-02","open":11770,"high":11950,"low":11730,"close":11880,"volume":6487,"rsi_14":31.44,"sma_20":12263.0,"sma_60":12512.33,"sma_120":12650.17},{"date":"2026-10-06","open":12070,"high":12070,"low":11680,"close":11740,"volume":10687,"rsi_14":32.28,"sma_20":12229.0,"sma_60":12517.33,"sma_120":12634.5},{"date":"2026-10-07","open":11790,"high":11900,"low":11620,"close":11710,"volume":14535,"rsi_14":25.57,"sma_20":12183.5,"sma_60":12524.83,"sma_120":12619.67},{"date":"2026-10-08","open":11630,"high":11740,"low":11570,"close":11610,"volume":6910,"rsi_14":27.95,"sma_20":12137.0,"sma_60":12531.33,"sma_120":12605.17},{"date":"2026-10-12","open":11720,"high":11780,"low":11400,"close":11460,"volume":15554,"rsi_14":26.16,"sma_20":12072.0,"sma_60":12528.83,"sma_120":12588.17},{"date":"2026-10-13","open":11360,"high":11690,"low":11210,"close":11690,"volume":19931,"rsi_14":37.99,"sma_20":12014.0,"sma_60":12528.67,"sma_120":12572.58},{"date":"2026-10-14","open":11500,"high":11770,"low":11370,"close":11600,"volume":55177,"rsi_14":37.36,"sma_20":11964.0,"sma_60":12534.5,"sma_120":12556.75},{"date":"2026-10-15","open":11410,"high":11730,"low":11310,"close":11590,"volume":29488,"rsi_14":37.78,"sma_20":11923.0,"sma_60":12535.33,"sma_120":12540.08},{"date":"2026-10-16","open":11710,"high":11910,"low":11590,"close":11900,"volume":27562,"rsi_14":49.75,"sma_20":11889.5,"sma_60":12534.67,"sma_120":12525.33},{"date":"2026-10-19","open":11850,"high":11970,"low":11580,"close":11970,"volume":14134,"rsi_14":55.5,"sma_20":11872.0,"sma_60":12526.67,"sma_120":12511.5},{"date":"2026-10-20","open":11940,"high":12020,"low":11680,"close":11800,"volume":7751,"rsi_14":41.71,"sma_20":11848.0,"sma_60":12512.5,"sma_120":12495.5},{"date":"2026-10-21","open":11870,"high":11870,"low":11570,"close":11580,"volume":16737,"rsi_14":34.39,"sma_20":11821.0,"sma_60":12493.83,"sma_120":12479.33},{"date":"2026-10-22","open":11800,"high":11990,"low":11650,"close":11910,"volume":11274,"rsi_14":47.12,"sma_20":11813.5,"sma_60":12481.17,"sma_120":12465.67},{"date":"2026-10-23","open":11799,"high":11809,"low":11531,"close":11790,"volume":7930,"rsi_14":48.76,"sma_20":11801.5,"sma_60":12466.33,"sma_120":12449.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.01,"pbr":0.28,"ttm_eps":null,"close":10055.7412},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.99,"pbr":0.27,"ttm_eps":null,"close":9853.708},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.64,"pbr":0.26,"ttm_eps":null,"close":9982.2744},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.86,"pbr":0.28,"ttm_eps":null,"close":10533.6934},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.78,"pbr":0.32,"ttm_eps":null,"close":12137.2725},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.09,"pbr":0.34,"ttm_eps":null,"close":13193.5225},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.99,"pbr":0.33,"ttm_eps":null,"close":12473.3516},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.98,"pbr":0.34,"ttm_eps":null,"close":13040.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.58,"pbr":0.3,"ttm_eps":null,"close":11180.0}],"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":"NICE","phase":"above-fold","symbol_resolved":true}