{"status":"ok","report":{"price_analysis":{"current":5120.0,"change_1d":0.0,"change_7d":-1.9,"change_30d":2.2,"high_30d":6090.0,"low_30d":4880.0,"position_in_range":20.0,"support":5001.0,"resistance":5969.0},"summary":"한국정보인증(053300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2017.70억. 현재가 5,100원, 전일 대비 -0.4%, 30일 +2.2%. PER 8.7배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.51만, 기관 순매수 9.99만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.7배입니다. ROE 2.4%입니다. 시가총액 2017.70억. 매출 1441.80억, 영업이익 317.99억.","grade":"C","comment":"PER 8.73배, ROE 2.43%","per":8.77,"pbr":0.81,"roe":2.43,"eps":584.12,"revenue":144179805967.0,"operating_income":31798577204.0,"net_income":24398274792.0,"market_cap":202561218560,"profit_margin":16.92,"roa":1.43,"operating_margin":22.05,"gross_margin":null,"debt_ratio":0.7043498969302736,"total_assets":424175283447.0,"total_equity":248878052688.0,"total_debt":175297230759.0,"dividend_yield":4.6729,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.6로 중립 구간입니다. MACD(22.20)가 시그널선(49.67)을 하회합니다(데드크로스). SMA20 5165, SMA60 4894 — 혼조세입니다. 볼린저밴드 4890~5440 (현재 위치 38%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 51","rsi_14":50.58479532163743,"macd":22.20461377970878,"macd_signal":49.674145408416166,"sma_20":5165.25,"sma_60":4894.333333333333,"bb_upper":5440.231363004841,"bb_lower":4890.268636995159,"atr_14":243.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.51만, 기관 순매수 9.99만. 30일 누적: 외국인 -11.96만, 기관 41.06만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":45057.0,"institutional_flow":99900.0,"data":[{"date":"2026-10-22","foreign_net":13474.0,"institution_net":20000.0,"retail_net":-33474.0},{"date":"2026-10-21","foreign_net":-16392.0,"institution_net":20000.0,"retail_net":-3608.0},{"date":"2026-10-20","foreign_net":20131.0,"institution_net":20000.0,"retail_net":-40131.0},{"date":"2026-10-19","foreign_net":-196.0,"institution_net":20000.0,"retail_net":-19804.0},{"date":"2026-10-16","foreign_net":28040.0,"institution_net":19900.0,"retail_net":-47940.0},{"date":"2026-10-15","foreign_net":18702.0,"institution_net":20000.0,"retail_net":-38702.0},{"date":"2026-10-14","foreign_net":914.0,"institution_net":20000.0,"retail_net":-20914.0},{"date":"2026-10-13","foreign_net":-1188.0,"institution_net":19500.0,"retail_net":-18312.0},{"date":"2026-10-12","foreign_net":22750.0,"institution_net":20000.0,"retail_net":-42750.0},{"date":"2026-10-08","foreign_net":-135.0,"institution_net":20000.0,"retail_net":-19865.0},{"date":"2026-10-07","foreign_net":-63270.0,"institution_net":20000.0,"retail_net":43270.0},{"date":"2026-10-06","foreign_net":93751.0,"institution_net":0.0,"retail_net":-93751.0},{"date":"2026-10-02","foreign_net":40973.0,"institution_net":20000.0,"retail_net":-60973.0},{"date":"2026-10-01","foreign_net":6719.0,"institution_net":18008.0,"retail_net":-24727.0},{"date":"2026-09-30","foreign_net":3164.0,"institution_net":20000.0,"retail_net":-23164.0},{"date":"2026-09-29","foreign_net":23224.0,"institution_net":0.0,"retail_net":-23224.0},{"date":"2026-09-28","foreign_net":25804.0,"institution_net":0.0,"retail_net":-25804.0},{"date":"2026-09-23","foreign_net":-24928.0,"institution_net":0.0,"retail_net":24928.0},{"date":"2026-09-22","foreign_net":41696.0,"institution_net":0.0,"retail_net":-41696.0},{"date":"2026-09-21","foreign_net":2051.0,"institution_net":0.0,"retail_net":-2051.0},{"date":"2026-09-18","foreign_net":-31169.0,"institution_net":0.0,"retail_net":31169.0},{"date":"2026-09-17","foreign_net":-22248.0,"institution_net":0.0,"retail_net":22248.0},{"date":"2026-09-16","foreign_net":-42618.0,"institution_net":0.0,"retail_net":42618.0},{"date":"2026-09-15","foreign_net":-191697.0,"institution_net":14194.0,"retail_net":177503.0},{"date":"2026-09-14","foreign_net":-38728.0,"institution_net":19358.0,"retail_net":19370.0},{"date":"2026-09-11","foreign_net":-12230.0,"institution_net":19928.0,"retail_net":-7698.0},{"date":"2026-09-10","foreign_net":-692.0,"institution_net":19942.0,"retail_net":-19250.0},{"date":"2026-09-09","foreign_net":-6982.0,"institution_net":19824.0,"retail_net":-12842.0},{"date":"2026-09-08","foreign_net":674.0,"institution_net":19971.0,"retail_net":-20645.0},{"date":"2026-09-07","foreign_net":-9242.0,"institution_net":19942.0,"retail_net":-10700.0}],"periods":{"d1":{"foreign_net":13474.0,"institution_net":20000.0,"retail_net":-33474.0},"d3":{"foreign_net":17213.0,"institution_net":60000.0,"retail_net":-77213.0},"d7":{"foreign_net":64673.0,"institution_net":139900.0,"retail_net":-204573.0},"d14":{"foreign_net":164273.0,"institution_net":257408.0,"retail_net":-421681.0},"d30":{"foreign_net":-119648.0,"institution_net":410567.0,"retail_net":-290919.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-6.4,"unit":"%","percentile":41,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":22.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.6,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.2,"unit":"%","percentile":55,"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":66,"summary":"유동비율 1.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.59,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":14.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.7,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":22.05,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":16.92,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.77,"current_pbr":0.81,"per_5y_high":18.68,"per_5y_low":7.71,"per_5y_avg":11.49,"per_percentile":33.3,"pbr_5y_high":1.31,"pbr_5y_low":0.63,"pbr_5y_avg":0.84,"pbr_percentile":55.6,"per_5y_median":9.93,"pbr_5y_median":0.72,"history":[{"quarter":"2024-Q2","per":9.93,"pbr":0.71},{"quarter":"2024-Q3","per":8.46,"pbr":0.63},{"quarter":"2024-Q4","per":13.39,"pbr":0.7},{"quarter":"2025-Q1","per":13.5,"pbr":0.65},{"quarter":"2025-Q2","per":18.68,"pbr":1.31},{"quarter":"2025-Q3","per":13.3,"pbr":1.03},{"quarter":"2025-Q4","per":8.57,"pbr":0.94},{"quarter":"2026-Q1","per":9.83,"pbr":0.87},{"quarter":"2026-Q2","per":7.71,"pbr":0.72},{"quarter":"현재","per":8.77,"pbr":0.81}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4142.6006,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3727.4072,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4101.438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3893.4641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7864.314,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6403.6602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4505.0,"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.93,"eps":417.2,"close":4142.6,"source":"reported"},{"date":"2024-07","per":9.35,"eps":417.2,"close":3900.02,"source":"reported"},{"date":"2024-08","per":8.65,"eps":417.2,"close":3610.78,"source":"reported"},{"date":"2024-09","per":8.46,"eps":440.58,"close":3727.41,"source":"reported"},{"date":"2024-10","per":8.57,"eps":440.58,"close":3774.06,"source":"reported"},{"date":"2024-11","per":8.93,"eps":440.58,"close":3932.67,"source":"reported"},{"date":"2024-12","per":13.39,"eps":306.29,"close":4101.44,"source":"reported"},{"date":"2025-01","per":14.62,"eps":306.29,"close":4478.69,"source":"reported"},{"date":"2025-02","per":14.32,"eps":306.29,"close":4386.8,"source":"reported"},{"date":"2025-03","per":13.5,"eps":288.37,"close":3893.46,"source":"reported"},{"date":"2025-04","per":14.69,"eps":288.37,"close":4236.86,"source":"reported"},{"date":"2025-05","per":19.02,"eps":288.37,"close":5484.71,"source":"reported"},{"date":"2025-06","per":18.68,"eps":420.94,"close":7864.31,"source":"reported"},{"date":"2025-07","per":16.82,"eps":420.94,"close":7080.78,"source":"reported"},{"date":"2025-08","per":15.9,"eps":420.94,"close":6693.86,"source":"reported"},{"date":"2025-09","per":13.3,"eps":481.43,"close":6403.66,"source":"reported"},{"date":"2025-10","per":12.48,"eps":481.43,"close":6007.06,"source":"reported"},{"date":"2025-11","per":12.24,"eps":481.43,"close":5890.98,"source":"reported"},{"date":"2025-12","per":8.57,"eps":692.24,"close":5930.0,"source":"reported"},{"date":"2026-01","per":9.71,"eps":692.24,"close":6720.0,"source":"reported"},{"date":"2026-02","per":9.39,"eps":692.24,"close":6500.0,"source":"reported"},{"date":"2026-03","per":9.83,"eps":559.41,"close":5500.0,"source":"reported"},{"date":"2026-04","per":11.49,"eps":559.41,"close":6430.0,"source":"reported"},{"date":"2026-05","per":9.64,"eps":559.41,"close":5390.0,"source":"reported"},{"date":"2026-06","per":7.71,"eps":584.12,"close":4505.0,"source":"reported"},{"date":"2026-07","per":7.33,"eps":584.12,"close":4280.0,"source":"reported"},{"date":"2026-08","per":8.54,"eps":584.12,"close":4990.0,"source":"reported"},{"date":"2026-09","per":8.73,"eps":584.12,"close":5100.0,"source":"reported"},{"date":"2026-10","per":8.65,"eps":584.12,"close":5050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.46,"std":3.29,"upper_1sd":14.76,"lower_1sd":8.17,"current":8.65,"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":4.6729,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 41%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":40.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.48,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.67,"summary":"배당수익률 4.67%","metrics":[{"name":"배당수익률","value":4.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:50:06.029731+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.02429467018765185,"dividend_yield":null,"eps":132.0,"revenue":36910570761.0,"operating_income":8538656167.0,"net_income":6046410207.0,"market_cap":null,"profit_margin":0.1638124277771582,"operating_margin":0.23133362586801318,"roa":0.014254508555672337,"gross_margin":null,"total_equity":248878052688.0,"total_assets":424175283447.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.028844016678213125,"dividend_yield":null,"eps":177.75,"revenue":35557294212.0,"operating_income":9124510387.0,"net_income":7215217574.0,"market_cap":null,"profit_margin":0.20291807163338607,"operating_margin":0.25661430626857507,"roa":0.016888438351269252,"gross_margin":null,"total_equity":250146075510.0,"total_assets":427228227023.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017478411272662274,"dividend_yield":null,"eps":107.63,"revenue":38553094893.0,"operating_income":5820124625.0,"net_income":4368618586.0,"market_cap":null,"profit_margin":0.11331434215916088,"operating_margin":0.15096387569281103,"roa":0.01034139950217468,"gross_margin":null,"total_equity":249943688694.0,"total_assets":422439785358.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02762206593985404,"dividend_yield":null,"eps":166.74,"revenue":33158846101.0,"operating_income":8315286025.0,"net_income":6768028425.0,"market_cap":null,"profit_margin":0.20410928668582018,"operating_margin":0.2507712723076099,"roa":0.016286551615493694,"gross_margin":null,"total_equity":245022527994.0,"total_assets":415559326786.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018288956910352018,"dividend_yield":null,"eps":107.29,"revenue":33108479673.0,"operating_income":6649406395.0,"net_income":4355108401.0,"market_cap":null,"profit_margin":0.13154057341242387,"operating_margin":0.20083695961498946,"roa":0.010925456507915408,"gross_margin":null,"total_equity":238127763237.0,"total_assets":398620267981.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05346455543003467,"dividend_yield":null,"eps":310.58,"revenue":33645408670.0,"operating_income":6275828560.0,"net_income":12607066508.0,"market_cap":null,"profit_margin":0.3747039196834342,"operating_margin":0.1865285282028943,"roa":0.031888049317767536,"gross_margin":null,"total_equity":235802325608.0,"total_assets":395353957916.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.018037775055621787,"dividend_yield":null,"eps":-103.18,"revenue":34129782380.0,"operating_income":5145204426.0,"net_income":-4188333355.0,"market_cap":null,"profit_margin":-0.12271784532251682,"operating_margin":0.15075409414315755,"roa":-0.01033357209491853,"gross_margin":null,"total_equity":232197892594.0,"total_assets":405313217591.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018337334784159835,"dividend_yield":null,"eps":106.25,"revenue":30291427933.0,"operating_income":5834350301.0,"net_income":4312716975.0,"market_cap":null,"profit_margin":0.14237417214332285,"operating_margin":0.19260730507339202,"roa":0.010827026671880572,"gross_margin":null,"total_equity":235187775419.0,"total_assets":398328840013.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.004442324454967272,"dividend_yield":null,"eps":-25.28,"revenue":30278989173.0,"operating_income":3743012375.0,"net_income":-1026094602.0,"market_cap":null,"profit_margin":-0.03388800716356067,"operating_margin":0.12361748120500905,"roa":-0.0025115330895942546,"gross_margin":null,"total_equity":230981463061.0,"total_assets":408553089048.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05731112270266869,"dividend_yield":null,"eps":328.5,"revenue":27192763402.0,"operating_income":4136185006.0,"net_income":13334165188.0,"market_cap":null,"profit_margin":0.49035712152076777,"operating_margin":0.152106093259201,"roa":0.03294835918786362,"gross_margin":null,"total_equity":232662780961.0,"total_assets":404698914200.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005692769626800893,"dividend_yield":null,"eps":31.11,"revenue":29933867446.0,"operating_income":6582983336.0,"net_income":1262663402.0,"market_cap":null,"profit_margin":0.042181766331324054,"operating_margin":0.21991756821518466,"roa":0.003863498935144559,"gross_margin":null,"total_equity":221801246981.0,"total_assets":326818623014.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015316873610137378,"dividend_yield":null,"eps":82.87,"revenue":20899372692.0,"operating_income":2912161470.0,"net_income":3363625066.0,"market_cap":null,"profit_margin":0.16094382905988133,"operating_margin":0.13934205169300304,"roa":0.010477263287237488,"gross_margin":null,"total_equity":219602586769.0,"total_assets":321040425709.0}],"current_price":5120.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6282.0},{"date":"2016-10-25","close":6130.0},{"date":"2016-10-26","close":6091.0},{"date":"2016-10-27","close":6206.0},{"date":"2016-10-28","close":6187.0},{"date":"2016-10-31","close":5910.0},{"date":"2016-11-01","close":5920.0},{"date":"2016-11-02","close":5633.0},{"date":"2016-11-03","close":5700.0},{"date":"2016-11-04","close":5757.0},{"date":"2016-11-07","close":5862.0},{"date":"2016-11-08","close":5834.0},{"date":"2016-11-09","close":5461.0},{"date":"2016-11-10","close":5767.0},{"date":"2016-11-11","close":5786.0},{"date":"2016-11-14","close":5910.0},{"date":"2016-11-15","close":5860.0},{"date":"2016-11-16","close":6100.0},{"date":"2016-11-17","close":6080.0},{"date":"2016-11-18","close":5900.0},{"date":"2016-11-21","close":5650.0},{"date":"2016-11-22","close":5750.0},{"date":"2016-11-23","close":5510.0},{"date":"2016-11-24","close":5410.0},{"date":"2016-11-25","close":5440.0},{"date":"2016-11-28","close":5440.0},{"date":"2016-11-29","close":5480.0},{"date":"2016-11-30","close":5360.0},{"date":"2016-12-01","close":5380.0},{"date":"2016-12-02","close":5410.0},{"date":"2016-12-05","close":5190.0},{"date":"2016-12-06","close":5200.0},{"date":"2016-12-07","close":5210.0},{"date":"2016-12-08","close":5180.0},{"date":"2016-12-09","close":5490.0},{"date":"2016-12-12","close":5430.0},{"date":"2016-12-13","close":5480.0},{"date":"2016-12-14","close":5610.0},{"date":"2016-12-15","close":5690.0},{"date":"2016-12-16","close":5630.0},{"date":"2016-12-19","close":5640.0},{"date":"2016-12-20","close":5560.0},{"date":"2016-12-21","close":5560.0},{"date":"2016-12-22","close":5590.0},{"date":"2016-12-23","close":5710.0},{"date":"2016-12-26","close":5570.0},{"date":"2016-12-27","close":5570.0},{"date":"2016-12-28","close":5620.0},{"date":"2016-12-29","close":5660.0},{"date":"2017-01-02","close":5940.0},{"date":"2017-01-03","close":6900.0},{"date":"2017-01-04","close":7100.0},{"date":"2017-01-05","close":7000.0},{"date":"2017-01-06","close":7160.0},{"date":"2017-01-09","close":6730.0},{"date":"2017-01-10","close":6620.0},{"date":"2017-01-11","close":6560.0},{"date":"2017-01-12","close":6500.0},{"date":"2017-01-13","close":6610.0},{"date":"2017-01-16","close":6380.0},{"date":"2017-01-17","close":6460.0},{"date":"2017-01-18","close":6670.0},{"date":"2017-01-19","close":6570.0},{"date":"2017-01-20","close":6450.0},{"date":"2017-01-23","close":6150.0},{"date":"2017-01-24","close":6290.0},{"date":"2017-01-25","close":6220.0},{"date":"2017-01-26","close":6280.0},{"date":"2017-01-31","close":6370.0},{"date":"2017-02-01","close":6580.0},{"date":"2017-02-02","close":6400.0},{"date":"2017-02-03","close":6150.0},{"date":"2017-02-06","close":6200.0},{"date":"2017-02-07","close":6210.0},{"date":"2017-02-08","close":6140.0},{"date":"2017-02-09","close":6090.0},{"date":"2017-02-10","close":6040.0},{"date":"2017-02-13","close":6200.0},{"date":"2017-02-14","close":6130.0},{"date":"2017-02-15","close":6390.0},{"date":"2017-02-16","close":6420.0},{"date":"2017-02-17","close":6470.0},{"date":"2017-02-20","close":6510.0},{"date":"2017-02-21","close":6550.0},{"date":"2017-02-22","close":6490.0},{"date":"2017-02-23","close":6360.0},{"date":"2017-02-24","close":6310.0},{"date":"2017-02-27","close":6360.0},{"date":"2017-02-28","close":6530.0},{"date":"2017-03-02","close":6540.0},{"date":"2017-03-03","close":6250.0},{"date":"2017-03-06","close":6220.0},{"date":"2017-03-07","close":6210.0},{"date":"2017-03-08","close":6300.0},{"date":"2017-03-09","close":6260.0},{"date":"2017-03-10","close":6430.0},{"date":"2017-03-13","close":6490.0},{"date":"2017-03-14","close":6430.0},{"date":"2017-03-15","close":6510.0},{"date":"2017-03-16","close":6530.0},{"date":"2017-03-17","close":6680.0},{"date":"2017-03-20","close":6650.0},{"date":"2017-03-21","close":6610.0},{"date":"2017-03-22","close":6450.0},{"date":"2017-03-23","close":6520.0},{"date":"2017-03-24","close":6720.0},{"date":"2017-03-27","close":6670.0},{"date":"2017-03-28","close":6630.0},{"date":"2017-03-29","close":6940.0},{"date":"2017-03-30","close":6870.0},{"date":"2017-03-31","close":6950.0},{"date":"2017-04-03","close":7070.0},{"date":"2017-04-04","close":6880.0},{"date":"2017-04-05","close":6960.0},{"date":"2017-04-06","close":6830.0},{"date":"2017-04-07","close":6900.0},{"date":"2017-04-10","close":6600.0},{"date":"2017-04-11","close":6630.0},{"date":"2017-04-12","close":6810.0},{"date":"2017-04-13","close":6940.0},{"date":"2017-04-14","close":6690.0},{"date":"2017-04-17","close":6850.0},{"date":"2017-04-18","close":6890.0},{"date":"2017-04-19","close":6980.0},{"date":"2017-04-20","close":6950.0},{"date":"2017-04-21","close":7000.0},{"date":"2017-04-24","close":6850.0},{"date":"2017-04-25","close":6810.0},{"date":"2017-04-26","close":6840.0},{"date":"2017-04-27","close":6740.0},{"date":"2017-04-28","close":6620.0},{"date":"2017-05-02","close":6700.0},{"date":"2017-05-04","close":6720.0},{"date":"2017-05-08","close":6880.0},{"date":"2017-05-10","close":6850.0},{"date":"2017-05-11","close":6890.0},{"date":"2017-05-12","close":6850.0},{"date":"2017-05-15","close":6790.0},{"date":"2017-05-16","close":6740.0},{"date":"2017-05-17","close":6740.0},{"date":"2017-05-18","close":6650.0},{"date":"2017-05-19","close":6640.0},{"date":"2017-05-22","close":6580.0},{"date":"2017-05-23","close":6580.0},{"date":"2017-05-24","close":6580.0},{"date":"2017-05-25","close":6560.0},{"date":"2017-05-26","close":6570.0},{"date":"2017-05-29","close":6560.0},{"date":"2017-05-30","close":6580.0},{"date":"2017-05-31","close":6590.0},{"date":"2017-06-01","close":6590.0},{"date":"2017-06-02","close":6850.0},{"date":"2017-06-05","close":6760.0},{"date":"2017-06-07","close":6800.0},{"date":"2017-06-08","close":6780.0},{"date":"2017-06-09","close":6880.0},{"date":"2017-06-12","close":6820.0},{"date":"2017-06-13","close":6760.0},{"date":"2017-06-14","close":6760.0},{"date":"2017-06-15","close":6760.0},{"date":"2017-06-16","close":6730.0},{"date":"2017-06-19","close":6770.0},{"date":"2017-06-20","close":6600.0},{"date":"2017-06-21","close":6310.0},{"date":"2017-06-22","close":6210.0},{"date":"2017-06-23","close":6220.0},{"date":"2017-06-26","close":6080.0},{"date":"2017-06-27","close":6070.0},{"date":"2017-06-28","close":6020.0},{"date":"2017-06-29","close":5890.0},{"date":"2017-06-30","close":5930.0},{"date":"2017-07-03","close":5930.0},{"date":"2017-07-04","close":5830.0},{"date":"2017-07-05","close":5920.0},{"date":"2017-07-06","close":5990.0},{"date":"2017-07-07","close":5940.0},{"date":"2017-07-10","close":5890.0},{"date":"2017-07-11","close":5830.0},{"date":"2017-07-12","close":5670.0},{"date":"2017-07-13","close":5610.0},{"date":"2017-07-14","close":5620.0},{"date":"2017-07-17","close":5640.0},{"date":"2017-07-18","close":5880.0},{"date":"2017-07-19","close":6020.0},{"date":"2017-07-20","close":5940.0},{"date":"2017-07-21","close":6060.0},{"date":"2017-07-24","close":6010.0},{"date":"2017-07-25","close":5940.0},{"date":"2017-07-26","close":5820.0},{"date":"2017-07-27","close":5840.0},{"date":"2017-07-28","close":5730.0},{"date":"2017-07-31","close":5660.0},{"date":"2017-08-01","close":5910.0},{"date":"2017-08-02","close":5920.0},{"date":"2017-08-03","close":5930.0},{"date":"2017-08-04","close":6050.0},{"date":"2017-08-07","close":5980.0},{"date":"2017-08-08","close":6000.0},{"date":"2017-08-09","close":5880.0},{"date":"2017-08-10","close":5830.0},{"date":"2017-08-11","close":5700.0},{"date":"2017-08-14","close":5680.0},{"date":"2017-08-16","close":5560.0},{"date":"2017-08-17","close":5700.0},{"date":"2017-08-18","close":5700.0},{"date":"2017-08-21","close":5950.0},{"date":"2017-08-22","close":6000.0},{"date":"2017-08-23","close":5960.0},{"date":"2017-08-24","close":5940.0},{"date":"2017-08-25","close":5820.0},{"date":"2017-08-28","close":5900.0},{"date":"2017-08-29","close":5860.0},{"date":"2017-08-30","close":5980.0},{"date":"2017-08-31","close":6000.0},{"date":"2017-09-01","close":6050.0},{"date":"2017-09-04","close":5890.0},{"date":"2017-09-05","close":5890.0},{"date":"2017-09-06","close":5850.0},{"date":"2017-09-07","close":6010.0},{"date":"2017-09-08","close":5970.0},{"date":"2017-09-11","close":5930.0},{"date":"2017-09-12","close":5950.0},{"date":"2017-09-13","close":5930.0},{"date":"2017-09-14","close":5920.0},{"date":"2017-09-15","close":5820.0},{"date":"2017-09-18","close":5840.0},{"date":"2017-09-19","close":5820.0},{"date":"2017-09-20","close":5620.0},{"date":"2017-09-21","close":5490.0},{"date":"2017-09-22","close":5230.0},{"date":"2017-09-25","close":4990.0},{"date":"2017-09-26","close":4955.0},{"date":"2017-09-27","close":5030.0},{"date":"2017-09-28","close":5010.0},{"date":"2017-09-29","close":5030.0},{"date":"2017-10-10","close":4965.0},{"date":"2017-10-11","close":5010.0},{"date":"2017-10-12","close":5000.0},{"date":"2017-10-13","close":4945.0},{"date":"2017-10-16","close":4930.0},{"date":"2017-10-17","close":4935.0},{"date":"2017-10-18","close":4990.0},{"date":"2017-10-19","close":5010.0},{"date":"2017-10-20","close":5080.0},{"date":"2017-10-23","close":5020.0},{"date":"2017-10-24","close":5050.0},{"date":"2017-10-25","close":5200.0},{"date":"2017-10-26","close":5200.0},{"date":"2017-10-27","close":5470.0},{"date":"2017-10-30","close":5330.0},{"date":"2017-10-31","close":5320.0},{"date":"2017-11-01","close":5270.0},{"date":"2017-11-02","close":5240.0},{"date":"2017-11-03","close":5260.0},{"date":"2017-11-06","close":5370.0},{"date":"2017-11-07","close":5330.0},{"date":"2017-11-08","close":5270.0},{"date":"2017-11-09","close":5310.0},{"date":"2017-11-10","close":5330.0},{"date":"2017-11-13","close":5420.0},{"date":"2017-11-14","close":5410.0},{"date":"2017-11-15","close":5280.0},{"date":"2017-11-16","close":5350.0},{"date":"2017-11-17","close":5310.0},{"date":"2017-11-20","close":5320.0},{"date":"2017-11-21","close":5380.0},{"date":"2017-11-22","close":5370.0},{"date":"2017-11-23","close":5450.0},{"date":"2017-11-24","close":5610.0},{"date":"2017-11-27","close":5470.0},{"date":"2017-11-28","close":5400.0},{"date":"2017-11-29","close":5360.0},{"date":"2017-11-30","close":5250.0},{"date":"2017-12-01","close":5340.0},{"date":"2017-12-04","close":5450.0},{"date":"2017-12-05","close":5490.0},{"date":"2017-12-06","close":5480.0},{"date":"2017-12-07","close":5670.0},{"date":"2017-12-08","close":5590.0},{"date":"2017-12-11","close":5510.0},{"date":"2017-12-12","close":5510.0},{"date":"2017-12-13","close":5740.0},{"date":"2017-12-14","close":5620.0},{"date":"2017-12-15","close":5830.0},{"date":"2017-12-18","close":6150.0},{"date":"2017-12-19","close":5870.0},{"date":"2017-12-20","close":6250.0},{"date":"2017-12-21","close":6400.0},{"date":"2017-12-22","close":6200.0},{"date":"2017-12-26","close":5610.0},{"date":"2017-12-27","close":5700.0},{"date":"2017-12-28","close":5670.0},{"date":"2018-01-02","close":4836.48},{"date":"2018-01-03","close":4853.0718},{"date":"2018-01-04","close":5110.2427},{"date":"2018-01-05","close":5176.6094},{"date":"2018-01-08","close":5151.7222},{"date":"2018-01-09","close":4969.2134},{"date":"2018-01-10","close":5218.0889},{"date":"2018-01-11","close":5118.5381},{"date":"2018-01-12","close":5093.6509},{"date":"2018-01-15","close":5276.1597},{"date":"2018-01-16","close":5375.71},{"date":"2018-01-17","close":6429.2832},{"date":"2018-01-18","close":6221.8862},{"date":"2018-01-19","close":6122.3364},{"date":"2018-01-22","close":5865.165},{"date":"2018-01-23","close":6039.3774},{"date":"2018-01-24","close":6064.2651},{"date":"2018-01-25","close":6221.8862},{"date":"2018-01-26","close":6396.0991},{"date":"2018-01-29","close":6329.7324},{"date":"2018-01-30","close":6089.1528},{"date":"2018-01-31","close":5997.8984},{"date":"2018-02-01","close":6122.3364},{"date":"2018-02-02","close":5881.7568},{"date":"2018-02-05","close":5500.1475},{"date":"2018-02-06","close":5433.7808},{"date":"2018-02-07","close":5184.9053},{"date":"2018-02-08","close":5417.189},{"date":"2018-02-09","close":5325.9346},{"date":"2018-02-12","close":5325.9346},{"date":"2018-02-13","close":5251.2725},{"date":"2018-02-14","close":5408.8926},{"date":"2018-02-19","close":5533.3311},{"date":"2018-02-20","close":5466.9644},{"date":"2018-02-21","close":5624.585},{"date":"2018-02-22","close":5624.585},{"date":"2018-02-23","close":5724.1348},{"date":"2018-02-26","close":5574.8101},{"date":"2018-02-27","close":5417.189},{"date":"2018-02-28","close":5350.8228},{"date":"2018-03-02","close":5384.0063},{"date":"2018-03-05","close":5325.9346},{"date":"2018-03-06","close":5632.8809},{"date":"2018-03-07","close":5508.4429},{"date":"2018-03-08","close":5682.6562},{"date":"2018-03-09","close":5740.7271},{"date":"2018-03-12","close":5724.1348},{"date":"2018-03-13","close":5715.8394},{"date":"2018-03-14","close":5657.769},{"date":"2018-03-15","close":5823.6855},{"date":"2018-03-16","close":5773.9106},{"date":"2018-03-19","close":5591.4019},{"date":"2018-03-20","close":5558.2188},{"date":"2018-03-21","close":5525.0347},{"date":"2018-03-22","close":5317.6387},{"date":"2018-03-23","close":5018.9883},{"date":"2018-03-26","close":5168.314},{"date":"2018-03-27","close":5209.793},{"date":"2018-03-28","close":5160.0176},{"date":"2018-03-29","close":5234.6797},{"date":"2018-03-30","close":5242.9761},{"date":"2018-04-02","close":5126.8345},{"date":"2018-04-03","close":5101.9468},{"date":"2018-04-04","close":4902.8457},{"date":"2018-04-05","close":4869.6636},{"date":"2018-04-06","close":4745.2256},{"date":"2018-04-09","close":4695.4497},{"date":"2018-04-10","close":4720.3374},{"date":"2018-04-11","close":4753.5215},{"date":"2018-04-12","close":4770.1123},{"date":"2018-04-13","close":4836.48},{"date":"2018-04-16","close":4836.48},{"date":"2018-04-17","close":4861.3672},{"date":"2018-04-18","close":4819.8882},{"date":"2018-04-19","close":4886.2549},{"date":"2018-04-20","close":4936.0298},{"date":"2018-04-23","close":4877.959},{"date":"2018-04-24","close":4786.7051},{"date":"2018-04-25","close":4770.1123},{"date":"2018-04-26","close":4703.7461},{"date":"2018-04-27","close":4736.9292},{"date":"2018-04-30","close":4595.8994},{"date":"2018-05-02","close":4488.0537},{"date":"2018-05-03","close":4529.5337},{"date":"2018-05-04","close":4413.3916},{"date":"2018-05-08","close":4488.0537},{"date":"2018-05-09","close":4587.6035},{"date":"2018-05-10","close":4620.7876},{"date":"2018-05-11","close":4595.8994},{"date":"2018-05-14","close":4537.8291},{"date":"2018-05-15","close":4512.9414},{"date":"2018-05-16","close":4380.2075},{"date":"2018-05-17","close":4429.9834},{"date":"2018-05-18","close":4496.3496},{"date":"2018-05-21","close":4438.2793},{"date":"2018-05-23","close":4488.0537},{"date":"2018-05-24","close":4504.646},{"date":"2018-05-25","close":4396.7998},{"date":"2018-05-28","close":4305.5459},{"date":"2018-05-29","close":4297.2495},{"date":"2018-05-30","close":4305.5459},{"date":"2018-05-31","close":4380.2075},{"date":"2018-06-01","close":4355.3203},{"date":"2018-06-04","close":4355.3203},{"date":"2018-06-05","close":4446.5752},{"date":"2018-06-07","close":4637.3794},{"date":"2018-06-08","close":4720.3374},{"date":"2018-06-11","close":4571.0127},{"date":"2018-06-12","close":4554.4199},{"date":"2018-06-14","close":4413.3916},{"date":"2018-06-15","close":4413.3916},{"date":"2018-06-18","close":4239.1782},{"date":"2018-06-19","close":4073.2612},{"date":"2018-06-20","close":4073.2612},{"date":"2018-06-21","close":4073.2612},{"date":"2018-06-22","close":4073.2612},{"date":"2018-06-25","close":4123.0371},{"date":"2018-06-26","close":4123.0371},{"date":"2018-06-27","close":4118.8887},{"date":"2018-06-28","close":4073.2612},{"date":"2018-06-29","close":4081.5576},{"date":"2018-07-02","close":3870.0127},{"date":"2018-07-03","close":3824.3867},{"date":"2018-07-04","close":3865.8655},{"date":"2018-07-05","close":3882.4568},{"date":"2018-07-06","close":3940.5281},{"date":"2018-07-09","close":3965.4155},{"date":"2018-07-10","close":4073.2612},{"date":"2018-07-11","close":4114.7407},{"date":"2018-07-12","close":4081.5576},{"date":"2018-07-13","close":4181.1074},{"date":"2018-07-16","close":4205.9956},{"date":"2018-07-17","close":4172.8125},{"date":"2018-07-18","close":4114.7407},{"date":"2018-07-19","close":4006.8948},{"date":"2018-07-20","close":4002.7466},{"date":"2018-07-23","close":3795.3511},{"date":"2018-07-24","close":3791.2031},{"date":"2018-07-25","close":3782.907},{"date":"2018-07-26","close":3803.6462},{"date":"2018-07-27","close":3857.5698},{"date":"2018-07-30","close":3836.8293},{"date":"2018-07-31","close":3857.5698},{"date":"2018-08-01","close":4011.0427},{"date":"2018-08-02","close":3969.563},{"date":"2018-08-03","close":3940.5281},{"date":"2018-08-06","close":3998.5991},{"date":"2018-08-07","close":3948.8237},{"date":"2018-08-08","close":4023.4866},{"date":"2018-08-09","close":4147.9233},{"date":"2018-08-10","close":4081.5576},{"date":"2018-08-13","close":3890.7534},{"date":"2018-08-14","close":3961.2673},{"date":"2018-08-16","close":3874.1606},{"date":"2018-08-17","close":3882.4568},{"date":"2018-08-20","close":3903.1965},{"date":"2018-08-21","close":4019.3381},{"date":"2018-08-22","close":4031.7825},{"date":"2018-08-23","close":4035.9304},{"date":"2018-08-24","close":4081.5576},{"date":"2018-08-27","close":4040.0779},{"date":"2018-08-28","close":4060.8176},{"date":"2018-08-29","close":4044.2263},{"date":"2018-08-30","close":4056.6697},{"date":"2018-08-31","close":4060.8176},{"date":"2018-09-03","close":4205.9956},{"date":"2018-09-04","close":4255.7695},{"date":"2018-09-05","close":4164.5161},{"date":"2018-09-06","close":4131.333},{"date":"2018-09-07","close":4098.1489},{"date":"2018-09-10","close":4085.7051},{"date":"2018-09-11","close":4172.8125},{"date":"2018-09-12","close":4139.6284},{"date":"2018-09-13","close":4230.8833},{"date":"2018-09-14","close":4247.4741},{"date":"2018-09-17","close":4181.1074},{"date":"2018-09-18","close":4172.8125},{"date":"2018-09-19","close":4189.4033},{"date":"2018-09-20","close":4139.6284},{"date":"2018-09-21","close":4164.5161},{"date":"2018-09-27","close":4156.2197},{"date":"2018-09-28","close":4023.4866},{"date":"2018-10-01","close":3957.1199},{"date":"2018-10-02","close":3899.0488},{"date":"2018-10-04","close":3774.6108},{"date":"2018-10-05","close":3708.2439},{"date":"2018-10-08","close":3621.1379},{"date":"2018-10-10","close":3492.5522},{"date":"2018-10-11","close":3231.2332},{"date":"2018-10-12","close":3289.3037},{"date":"2018-10-15","close":3268.564},{"date":"2018-10-16","close":3314.1912},{"date":"2018-10-17","close":3347.3745},{"date":"2018-10-18","close":3347.3745},{"date":"2018-10-19","close":3343.2271},{"date":"2018-10-22","close":3397.1497},{"date":"2018-10-23","close":3297.5999},{"date":"2018-10-24","close":3152.4224},{"date":"2018-10-25","close":3081.908},{"date":"2018-10-26","close":2940.8784},{"date":"2018-10-29","close":2671.2632},{"date":"2018-10-30","close":2712.7424},{"date":"2018-10-31","close":2820.5886},{"date":"2018-11-01","close":2866.2156},{"date":"2018-11-02","close":3044.5764},{"date":"2018-11-05","close":3081.908},{"date":"2018-11-06","close":3065.3159},{"date":"2018-11-07","close":3069.4639},{"date":"2018-11-08","close":3077.7595},{"date":"2018-11-09","close":3027.9849},{"date":"2018-11-12","close":2986.5054},{"date":"2018-11-13","close":2986.5054},{"date":"2018-11-14","close":3015.5408},{"date":"2018-11-15","close":3061.1682},{"date":"2018-11-16","close":3086.0554},{"date":"2018-11-19","close":3239.5286},{"date":"2018-11-20","close":3227.0847},{"date":"2018-11-21","close":3227.0847},{"date":"2018-11-22","close":3181.458},{"date":"2018-11-23","close":3110.9431},{"date":"2018-11-26","close":3139.9785},{"date":"2018-11-27","close":3164.8662},{"date":"2018-11-28","close":3144.1267},{"date":"2018-11-29","close":3160.7183},{"date":"2018-11-30","close":3181.458},{"date":"2018-12-03","close":3235.3811},{"date":"2018-12-04","close":3235.3811},{"date":"2018-12-05","close":3202.1975},{"date":"2018-12-06","close":3123.387},{"date":"2018-12-07","close":3135.8306},{"date":"2018-12-10","close":3048.7246},{"date":"2018-12-11","close":3048.7246},{"date":"2018-12-12","close":3106.7952},{"date":"2018-12-13","close":3098.4995},{"date":"2018-12-14","close":3098.4995},{"date":"2018-12-17","close":3023.8367},{"date":"2018-12-18","close":3048.7246},{"date":"2018-12-19","close":3110.9431},{"date":"2018-12-20","close":3401.2979},{"date":"2018-12-21","close":3305.8958},{"date":"2018-12-24","close":3214.6416},{"date":"2018-12-26","close":3073.6116},{"date":"2018-12-27","close":3145.6829},{"date":"2018-12-28","close":3200.7959},{"date":"2019-01-02","close":3311.0215},{"date":"2019-01-03","close":3281.3455},{"date":"2019-01-04","close":3298.3035},{"date":"2019-01-07","close":3446.6848},{"date":"2019-01-08","close":3417.0085},{"date":"2019-01-09","close":3450.9238},{"date":"2019-01-10","close":3433.9663},{"date":"2019-01-11","close":3370.3745},{"date":"2019-01-14","close":3370.3745},{"date":"2019-01-15","close":3493.3191},{"date":"2019-01-16","close":3480.6006},{"date":"2019-01-17","close":3489.0791},{"date":"2019-01-18","close":3531.4741},{"date":"2019-01-21","close":3501.7979},{"date":"2019-01-22","close":3493.3191},{"date":"2019-01-23","close":3510.2769},{"date":"2019-01-24","close":3620.5029},{"date":"2019-01-25","close":3595.0659},{"date":"2019-01-28","close":3548.4316},{"date":"2019-01-29","close":3552.6714},{"date":"2019-01-30","close":3556.9106},{"date":"2019-01-31","close":3556.9106},{"date":"2019-02-01","close":3484.8401},{"date":"2019-02-07","close":3484.8401},{"date":"2019-02-08","close":3501.7979},{"date":"2019-02-11","close":3603.5449},{"date":"2019-02-12","close":3599.3057},{"date":"2019-02-13","close":3654.4185},{"date":"2019-02-14","close":3764.6448},{"date":"2019-02-15","close":3798.5608},{"date":"2019-02-18","close":3802.8},{"date":"2019-02-19","close":3781.6025},{"date":"2019-02-20","close":3794.3203},{"date":"2019-02-21","close":3832.4758},{"date":"2019-02-22","close":3773.1235},{"date":"2019-02-25","close":3836.7156},{"date":"2019-02-26","close":3904.5471},{"date":"2019-02-27","close":3925.7434},{"date":"2019-02-28","close":3709.5315},{"date":"2019-03-04","close":3777.3628},{"date":"2019-03-05","close":3781.6025},{"date":"2019-03-06","close":3849.4336},{"date":"2019-03-07","close":3768.884},{"date":"2019-03-08","close":3768.884},{"date":"2019-03-11","close":3637.4602},{"date":"2019-03-12","close":3688.3345},{"date":"2019-03-13","close":3628.9817},{"date":"2019-03-14","close":3679.855},{"date":"2019-03-15","close":3578.1082},{"date":"2019-03-18","close":3650.179},{"date":"2019-03-19","close":3645.9392},{"date":"2019-03-20","close":3616.2634},{"date":"2019-03-21","close":3599.3057},{"date":"2019-03-22","close":3599.3057},{"date":"2019-03-25","close":3582.3474},{"date":"2019-03-26","close":3637.4602},{"date":"2019-03-27","close":3650.179},{"date":"2019-03-28","close":3628.9817},{"date":"2019-03-29","close":3641.7002},{"date":"2019-04-01","close":3718.0105},{"date":"2019-04-02","close":3773.1235},{"date":"2019-04-03","close":3773.1235},{"date":"2019-04-04","close":3747.6865},{"date":"2019-04-05","close":3751.9258},{"date":"2019-04-08","close":3747.6865},{"date":"2019-04-09","close":3760.4053},{"date":"2019-04-10","close":3773.1235},{"date":"2019-04-11","close":3802.8},{"date":"2019-04-12","close":3768.884},{"date":"2019-04-15","close":3798.5608},{"date":"2019-04-16","close":3773.1235},{"date":"2019-04-17","close":3756.1655},{"date":"2019-04-18","close":3807.0396},{"date":"2019-04-19","close":3866.3916},{"date":"2019-04-22","close":3781.6025},{"date":"2019-04-23","close":3671.3762},{"date":"2019-04-24","close":3679.855},{"date":"2019-04-25","close":3675.6155},{"date":"2019-04-26","close":3612.0234},{"date":"2019-04-29","close":3645.9392},{"date":"2019-04-30","close":3658.6577},{"date":"2019-05-02","close":3671.3762},{"date":"2019-05-03","close":3701.0527},{"date":"2019-05-07","close":3684.0947},{"date":"2019-05-08","close":3654.4185},{"date":"2019-05-09","close":3518.7556},{"date":"2019-05-10","close":3501.7979},{"date":"2019-05-13","close":3425.4875},{"date":"2019-05-14","close":3383.0925},{"date":"2019-05-15","close":3404.2898},{"date":"2019-05-16","close":3391.5718},{"date":"2019-05-17","close":3383.0925},{"date":"2019-05-20","close":3281.3455},{"date":"2019-05-21","close":3298.3035},{"date":"2019-05-22","close":3251.6694},{"date":"2019-05-23","close":3251.6694},{"date":"2019-05-24","close":3387.332},{"date":"2019-05-27","close":3124.4854},{"date":"2019-05-28","close":3149.9224},{"date":"2019-05-29","close":3060.8936},{"date":"2019-05-30","close":3048.175},{"date":"2019-05-31","close":3060.8936},{"date":"2019-06-03","close":3116.0066},{"date":"2019-06-04","close":3120.2458},{"date":"2019-06-05","close":3166.8801},{"date":"2019-06-07","close":3213.5142},{"date":"2019-06-10","close":3268.6272},{"date":"2019-06-11","close":3294.0637},{"date":"2019-06-12","close":3294.0637},{"date":"2019-06-13","close":3315.2612},{"date":"2019-06-14","close":3302.543},{"date":"2019-06-17","close":3306.7827},{"date":"2019-06-18","close":3306.7827},{"date":"2019-06-19","close":3298.3035},{"date":"2019-06-20","close":3302.543},{"date":"2019-06-21","close":3298.3035},{"date":"2019-06-24","close":3302.543},{"date":"2019-06-25","close":3349.1768},{"date":"2019-06-26","close":3311.0215},{"date":"2019-06-27","close":3323.7407},{"date":"2019-06-28","close":3260.1482},{"date":"2019-07-01","close":3200.7959},{"date":"2019-07-02","close":3179.5981},{"date":"2019-07-03","close":3166.8801},{"date":"2019-07-04","close":3166.8801},{"date":"2019-07-05","close":3213.5142},{"date":"2019-07-08","close":3107.5273},{"date":"2019-07-09","close":3031.217},{"date":"2019-07-10","close":3103.2878},{"date":"2019-07-11","close":3179.5981},{"date":"2019-07-12","close":3154.1614},{"date":"2019-07-15","close":3137.2039},{"date":"2019-07-16","close":3124.4854},{"date":"2019-07-17","close":3094.8093},{"date":"2019-07-18","close":3077.8513},{"date":"2019-07-19","close":3111.7671},{"date":"2019-07-22","close":3141.4434},{"date":"2019-07-23","close":3141.4434},{"date":"2019-07-24","close":3137.2039},{"date":"2019-07-25","close":3060.8936},{"date":"2019-07-26","close":3111.7671},{"date":"2019-07-29","close":2882.8359},{"date":"2019-07-30","close":2895.5544},{"date":"2019-07-31","close":2937.949},{"date":"2019-08-01","close":2954.9067},{"date":"2019-08-02","close":2874.3569},{"date":"2019-08-05","close":2653.905},{"date":"2019-08-06","close":2564.876},{"date":"2019-08-07","close":2704.7786},{"date":"2019-08-08","close":2806.5254},{"date":"2019-08-09","close":2899.7935},{"date":"2019-08-12","close":2895.5544},{"date":"2019-08-13","close":2904.0334},{"date":"2019-08-14","close":2959.1462},{"date":"2019-08-16","close":2963.3855},{"date":"2019-08-19","close":2980.3435},{"date":"2019-08-20","close":2980.3435},{"date":"2019-08-21","close":2997.3015},{"date":"2019-08-22","close":2997.3015},{"date":"2019-08-23","close":2984.5828},{"date":"2019-08-26","close":2976.104},{"date":"2019-08-27","close":2997.3015},{"date":"2019-08-28","close":3048.175},{"date":"2019-08-29","close":3048.175},{"date":"2019-08-30","close":3086.3301},{"date":"2019-09-02","close":3094.8093},{"date":"2019-09-03","close":3094.8093},{"date":"2019-09-04","close":3183.8381},{"date":"2019-09-05","close":3149.9224},{"date":"2019-09-06","close":3086.3301},{"date":"2019-09-09","close":3086.3301},{"date":"2019-09-10","close":3090.5696},{"date":"2019-09-11","close":3116.0066},{"date":"2019-09-16","close":3111.7671},{"date":"2019-09-17","close":3111.7671},{"date":"2019-09-18","close":3145.6829},{"date":"2019-09-19","close":3145.6829},{"date":"2019-09-20","close":3145.6829},{"date":"2019-09-23","close":3141.4434},{"date":"2019-09-24","close":3094.8093},{"date":"2019-09-25","close":3060.8936},{"date":"2019-09-26","close":3060.8936},{"date":"2019-09-27","close":3056.6536},{"date":"2019-09-30","close":3010.02},{"date":"2019-10-01","close":2993.062},{"date":"2019-10-02","close":2984.5828},{"date":"2019-10-04","close":2976.104},{"date":"2019-10-07","close":2976.104},{"date":"2019-10-08","close":2967.625},{"date":"2019-10-10","close":2967.625},{"date":"2019-10-11","close":3005.7805},{"date":"2019-10-14","close":3018.4988},{"date":"2019-10-15","close":3026.978},{"date":"2019-10-16","close":3145.6829},{"date":"2019-10-17","close":3086.3301},{"date":"2019-10-18","close":3052.4146},{"date":"2019-10-21","close":2980.3435},{"date":"2019-10-22","close":2976.104},{"date":"2019-10-23","close":2916.7515},{"date":"2019-10-24","close":2916.7515},{"date":"2019-10-25","close":2984.5828},{"date":"2019-10-28","close":3018.4988},{"date":"2019-10-29","close":3010.02},{"date":"2019-10-30","close":3052.4146},{"date":"2019-10-31","close":3107.5273},{"date":"2019-11-01","close":3056.6536},{"date":"2019-11-04","close":3145.6829},{"date":"2019-11-05","close":3234.7117},{"date":"2019-11-06","close":3213.5142},{"date":"2019-11-07","close":3188.0771},{"date":"2019-11-08","close":3196.5562},{"date":"2019-11-11","close":3192.3169},{"date":"2019-11-12","close":3132.9646},{"date":"2019-11-13","close":3149.9224},{"date":"2019-11-14","close":3124.4854},{"date":"2019-11-15","close":3145.6829},{"date":"2019-11-18","close":3120.2458},{"date":"2019-11-19","close":3060.8936},{"date":"2019-11-20","close":3001.541},{"date":"2019-11-21","close":2967.625},{"date":"2019-11-22","close":2950.6672},{"date":"2019-11-25","close":3090.5696},{"date":"2019-11-26","close":3162.6404},{"date":"2019-11-27","close":3128.7249},{"date":"2019-11-28","close":3132.9646},{"date":"2019-11-29","close":3107.5273},{"date":"2019-12-02","close":3234.7117},{"date":"2019-12-03","close":3213.5142},{"date":"2019-12-04","close":3387.332},{"date":"2019-12-05","close":3247.4297},{"date":"2019-12-06","close":3311.0215},{"date":"2019-12-09","close":3311.0215},{"date":"2019-12-10","close":3277.1062},{"date":"2019-12-11","close":3230.4719},{"date":"2019-12-12","close":3298.3035},{"date":"2019-12-13","close":3370.3745},{"date":"2019-12-16","close":3344.9373},{"date":"2019-12-17","close":3272.8667},{"date":"2019-12-18","close":3285.5852},{"date":"2019-12-19","close":3285.5852},{"date":"2019-12-20","close":3264.3875},{"date":"2019-12-23","close":3234.7117},{"date":"2019-12-24","close":3217.7537},{"date":"2019-12-26","close":3268.6272},{"date":"2019-12-27","close":3312.1506},{"date":"2019-12-30","close":3294.7415},{"date":"2020-01-02","close":3329.5603},{"date":"2020-01-03","close":3364.3794},{"date":"2020-01-06","close":3246.8655},{"date":"2020-01-07","close":3381.7886},{"date":"2020-01-08","close":3242.5132},{"date":"2020-01-09","close":3394.8462},{"date":"2020-01-10","close":3407.9031},{"date":"2020-01-13","close":3407.9031},{"date":"2020-01-14","close":3386.1411},{"date":"2020-01-15","close":3420.96},{"date":"2020-01-16","close":3451.4268},{"date":"2020-01-17","close":3412.2556},{"date":"2020-01-20","close":3333.9126},{"date":"2020-01-21","close":3316.5032},{"date":"2020-01-22","close":3307.7983},{"date":"2020-01-23","close":3294.7415},{"date":"2020-01-28","close":3164.1704},{"date":"2020-01-29","close":3155.4656},{"date":"2020-01-30","close":3159.8181},{"date":"2020-01-31","close":3111.9419},{"date":"2020-02-03","close":3098.8848},{"date":"2020-02-04","close":3181.5801},{"date":"2020-02-05","close":3177.2278},{"date":"2020-02-06","close":3177.2278},{"date":"2020-02-07","close":3212.0464},{"date":"2020-02-10","close":3238.1606},{"date":"2020-02-11","close":3242.5132},{"date":"2020-02-12","close":3251.2178},{"date":"2020-02-13","close":3220.7512},{"date":"2020-02-14","close":3212.0464},{"date":"2020-02-17","close":3225.1035},{"date":"2020-02-18","close":3207.6938},{"date":"2020-02-19","close":3194.637},{"date":"2020-02-20","close":3146.7607},{"date":"2020-02-21","close":3129.3516},{"date":"2020-02-24","close":3029.2471},{"date":"2020-02-25","close":3072.7708},{"date":"2020-02-26","close":3046.6565},{"date":"2020-02-27","close":2968.3142},{"date":"2020-02-28","close":2889.9714},{"date":"2020-03-02","close":2968.3142},{"date":"2020-03-03","close":2963.9619},{"date":"2020-03-04","close":2998.7805},{"date":"2020-03-05","close":3024.8945},{"date":"2020-03-06","close":2998.7805},{"date":"2020-03-09","close":2998.7805},{"date":"2020-03-10","close":2898.676},{"date":"2020-03-11","close":2824.686},{"date":"2020-03-12","close":2594.0105},{"date":"2020-03-13","close":2298.0496},{"date":"2020-03-16","close":2306.7544},{"date":"2020-03-17","close":2302.4019},{"date":"2020-03-18","close":2280.6399},{"date":"2020-03-19","close":1919.3937},{"date":"2020-03-20","close":1989.0317},{"date":"2020-03-23","close":1958.5649},{"date":"2020-03-24","close":2023.8506},{"date":"2020-03-25","close":2132.6597},{"date":"2020-03-26","close":2219.707},{"date":"2020-03-27","close":2254.5261},{"date":"2020-03-30","close":2311.1067},{"date":"2020-03-31","close":2411.2109},{"date":"2020-04-01","close":2472.1443},{"date":"2020-04-02","close":2511.3157},{"date":"2020-04-03","close":2637.5342},{"date":"2020-04-06","close":2685.4102},{"date":"2020-04-07","close":2746.343},{"date":"2020-04-08","close":2763.7524},{"date":"2020-04-09","close":2785.5146},{"date":"2020-04-10","close":2789.8669},{"date":"2020-04-13","close":2789.8669},{"date":"2020-04-14","close":2846.4478},{"date":"2020-04-16","close":2898.676},{"date":"2020-04-17","close":2963.9619},{"date":"2020-04-20","close":2968.3142},{"date":"2020-04-21","close":2985.7234},{"date":"2020-04-22","close":2963.9619},{"date":"2020-04-23","close":3107.5898},{"date":"2020-04-24","close":3037.9519},{"date":"2020-04-27","close":3072.7708},{"date":"2020-04-28","close":3111.9419},{"date":"2020-04-29","close":3124.9995},{"date":"2020-05-04","close":3111.9419},{"date":"2020-05-06","close":3251.2178},{"date":"2020-05-07","close":3473.1882},{"date":"2020-05-08","close":3481.8933},{"date":"2020-05-11","close":3455.7791},{"date":"2020-05-12","close":3494.95},{"date":"2020-05-13","close":3494.95},{"date":"2020-05-14","close":3499.3027},{"date":"2020-05-15","close":3568.9407},{"date":"2020-05-18","close":4639.6226},{"date":"2020-05-19","close":4700.5562},{"date":"2020-05-20","close":5266.3638},{"date":"2020-05-21","close":5283.7729},{"date":"2020-05-22","close":5083.564},{"date":"2020-05-25","close":6241.293},{"date":"2020-05-26","close":6641.7114},{"date":"2020-05-27","close":6371.8643},{"date":"2020-05-28","close":5945.333},{"date":"2020-05-29","close":5649.3721},{"date":"2020-06-01","close":5745.124},{"date":"2020-06-02","close":5727.7144},{"date":"2020-06-03","close":5571.0293},{"date":"2020-06-04","close":5588.439},{"date":"2020-06-05","close":5475.2773},{"date":"2020-06-08","close":5553.6201},{"date":"2020-06-09","close":5423.0488},{"date":"2020-06-10","close":5536.21},{"date":"2020-06-11","close":5823.4663},{"date":"2020-06-12","close":5927.9238},{"date":"2020-06-15","close":5214.1348},{"date":"2020-06-16","close":5370.8203},{"date":"2020-06-17","close":5005.2212},{"date":"2020-06-18","close":4961.6978},{"date":"2020-06-19","close":4970.4023},{"date":"2020-06-22","close":5170.6118},{"date":"2020-06-23","close":5127.0879},{"date":"2020-06-24","close":5240.249},{"date":"2020-06-25","close":5153.2021},{"date":"2020-06-26","close":5196.7256},{"date":"2020-06-29","close":5170.6118},{"date":"2020-06-30","close":5170.6118},{"date":"2020-07-01","close":5109.6782},{"date":"2020-07-02","close":5205.4302},{"date":"2020-07-03","close":5388.23},{"date":"2020-07-06","close":5196.7256},{"date":"2020-07-07","close":5127.0879},{"date":"2020-07-08","close":5179.3164},{"date":"2020-07-09","close":5388.23},{"date":"2020-07-10","close":5248.9536},{"date":"2020-07-13","close":5945.333},{"date":"2020-07-14","close":5910.5137},{"date":"2020-07-15","close":6180.3604},{"date":"2020-07-16","close":5893.1045},{"date":"2020-07-17","close":5727.7144},{"date":"2020-07-20","close":5640.667},{"date":"2020-07-21","close":5588.439},{"date":"2020-07-22","close":5571.0293},{"date":"2020-07-23","close":5640.667},{"date":"2020-07-24","close":5475.2773},{"date":"2020-07-27","close":5475.2773},{"date":"2020-07-28","close":5292.478},{"date":"2020-07-29","close":5379.5254},{"date":"2020-07-30","close":5405.6392},{"date":"2020-07-31","close":5248.9536},{"date":"2020-08-03","close":5388.23},{"date":"2020-08-04","close":5414.3438},{"date":"2020-08-05","close":5501.3916},{"date":"2020-08-06","close":6824.5112},{"date":"2020-08-07","close":6545.959},{"date":"2020-08-10","close":6267.4082},{"date":"2020-08-11","close":6110.7227},{"date":"2020-08-12","close":5840.876},{"date":"2020-08-13","close":5875.6948},{"date":"2020-08-14","close":5736.4189},{"date":"2020-08-18","close":5571.0293},{"date":"2020-08-19","close":5684.1909},{"date":"2020-08-20","close":5240.249},{"date":"2020-08-21","close":5336.001},{"date":"2020-08-24","close":5431.7529},{"date":"2020-08-25","close":5658.0762},{"date":"2020-08-26","close":5719.0093},{"date":"2020-08-27","close":5823.4663},{"date":"2020-08-28","close":6067.1987},{"date":"2020-08-31","close":5936.6284},{"date":"2020-09-01","close":5945.333},{"date":"2020-09-02","close":5701.6001},{"date":"2020-09-03","close":5875.6948},{"date":"2020-09-04","close":5745.124},{"date":"2020-09-07","close":5858.2852},{"date":"2020-09-08","close":6145.5415},{"date":"2020-09-09","close":6284.8174},{"date":"2020-09-10","close":6171.6558},{"date":"2020-09-11","close":6389.2739},{"date":"2020-09-14","close":6711.3496},{"date":"2020-09-15","close":6476.3213},{"date":"2020-09-16","close":8138.9243},{"date":"2020-09-17","close":7607.936},{"date":"2020-09-18","close":7181.4048},{"date":"2020-09-21","close":6754.873},{"date":"2020-09-22","close":6563.3687},{"date":"2020-09-23","close":6737.4629},{"date":"2020-09-24","close":6171.6558},{"date":"2020-09-25","close":6058.4941},{"date":"2020-09-28","close":6397.979},{"date":"2020-09-29","close":6580.7783},{"date":"2020-10-05","close":6667.8252},{"date":"2020-10-06","close":6615.5967},{"date":"2020-10-07","close":6798.396},{"date":"2020-10-08","close":6772.2822},{"date":"2020-10-12","close":6928.9678},{"date":"2020-10-13","close":6824.5112},{"date":"2020-10-14","close":7399.0229},{"date":"2020-10-15","close":7016.0151},{"date":"2020-10-16","close":6815.8062},{"date":"2020-10-19","close":6493.731},{"date":"2020-10-20","close":6554.6641},{"date":"2020-10-21","close":6720.0537},{"date":"2020-10-22","close":6537.2549},{"date":"2020-10-23","close":6380.5693},{"date":"2020-10-26","close":6136.8369},{"date":"2020-10-27","close":6206.4751},{"date":"2020-10-28","close":6354.4556},{"date":"2020-10-29","close":6241.293},{"date":"2020-10-30","close":6180.3604},{"date":"2020-11-02","close":6432.7979},{"date":"2020-11-03","close":6615.5967},{"date":"2020-11-04","close":6676.5308},{"date":"2020-11-05","close":6850.6245},{"date":"2020-11-06","close":6746.1685},{"date":"2020-11-09","close":6807.1011},{"date":"2020-11-10","close":6720.0537},{"date":"2020-11-11","close":6528.5493},{"date":"2020-11-12","close":6545.959},{"date":"2020-11-13","close":6624.3013},{"date":"2020-11-16","close":6946.3765},{"date":"2020-11-17","close":6998.6055},{"date":"2020-11-18","close":7033.4248},{"date":"2020-11-19","close":7155.2905},{"date":"2020-11-20","close":7094.3569},{"date":"2020-11-23","close":7224.9282},{"date":"2020-11-24","close":7242.3379},{"date":"2020-11-25","close":7085.6523},{"date":"2020-11-26","close":7242.3379},{"date":"2020-11-27","close":7233.6328},{"date":"2020-11-30","close":7190.1094},{"date":"2020-12-01","close":7703.688},{"date":"2020-12-02","close":8643.7998},{"date":"2020-12-03","close":9009.3994},{"date":"2020-12-04","close":8661.21},{"date":"2020-12-07","close":8878.8281},{"date":"2020-12-08","close":9357.5869},{"date":"2020-12-09","close":8548.0479},{"date":"2020-12-10","close":7607.936},{"date":"2020-12-11","close":7442.5474},{"date":"2020-12-14","close":7242.3379},{"date":"2020-12-15","close":7172.7002},{"date":"2020-12-16","close":7355.4995},{"date":"2020-12-17","close":7251.043},{"date":"2020-12-18","close":7207.519},{"date":"2020-12-21","close":7059.5381},{"date":"2020-12-22","close":7068.2432},{"date":"2020-12-23","close":6789.6924},{"date":"2020-12-24","close":6772.2822},{"date":"2020-12-28","close":6606.8921},{"date":"2020-12-29","close":6845.0581},{"date":"2020-12-30","close":6968.5513},{"date":"2021-01-04","close":7215.5376},{"date":"2021-01-05","close":7118.5078},{"date":"2021-01-06","close":7118.5078},{"date":"2021-01-07","close":7127.3291},{"date":"2021-01-08","close":7012.6562},{"date":"2021-01-11","close":7171.4331},{"date":"2021-01-12","close":6897.9844},{"date":"2021-01-13","close":6950.9097},{"date":"2021-01-14","close":6853.8794},{"date":"2021-01-15","close":6748.0273},{"date":"2021-01-18","close":6342.2637},{"date":"2021-01-19","close":6377.5474},{"date":"2021-01-20","close":6377.5474},{"date":"2021-01-21","close":6395.1899},{"date":"2021-01-22","close":6324.6221},{"date":"2021-01-25","close":6333.4429},{"date":"2021-01-26","close":6351.085},{"date":"2021-01-27","close":6412.8315},{"date":"2021-01-28","close":6209.9497},{"date":"2021-01-29","close":5865.9326},{"date":"2021-02-01","close":5874.7534},{"date":"2021-02-02","close":5918.8584},{"date":"2021-02-03","close":6086.4561},{"date":"2021-02-04","close":6086.4561},{"date":"2021-02-05","close":6139.3818},{"date":"2021-02-08","close":5989.4258},{"date":"2021-02-09","close":5883.5747},{"date":"2021-02-10","close":5865.9326},{"date":"2021-02-15","close":6051.1724},{"date":"2021-02-16","close":6051.1724},{"date":"2021-02-17","close":7586.0176},{"date":"2021-02-18","close":6695.1021},{"date":"2021-02-19","close":6289.3384},{"date":"2021-02-22","close":6306.98},{"date":"2021-02-23","close":6298.1597},{"date":"2021-02-24","close":6051.1724},{"date":"2021-02-25","close":6139.3818},{"date":"2021-02-26","close":6157.0239},{"date":"2021-03-02","close":6130.5605},{"date":"2021-03-03","close":6165.8447},{"date":"2021-03-04","close":6183.4868},{"date":"2021-03-05","close":6086.4561},{"date":"2021-03-08","close":5839.4697},{"date":"2021-03-09","close":5910.0371},{"date":"2021-03-10","close":5751.2603},{"date":"2021-03-11","close":5760.0806},{"date":"2021-03-12","close":5813.0068},{"date":"2021-03-15","close":5901.2163},{"date":"2021-03-16","close":5910.0371},{"date":"2021-03-17","close":6051.1724},{"date":"2021-03-18","close":6051.1724},{"date":"2021-03-19","close":6077.6357},{"date":"2021-03-22","close":6007.0679},{"date":"2021-03-23","close":5910.0371},{"date":"2021-03-24","close":5918.8584},{"date":"2021-03-25","close":5910.0371},{"date":"2021-03-26","close":5936.5},{"date":"2021-03-29","close":5989.4258},{"date":"2021-03-30","close":5998.2471},{"date":"2021-03-31","close":6007.0679},{"date":"2021-04-01","close":6192.3076},{"date":"2021-04-02","close":6139.3818},{"date":"2021-04-05","close":6086.4561},{"date":"2021-04-06","close":6298.1597},{"date":"2021-04-07","close":6262.8755},{"date":"2021-04-08","close":6218.771},{"date":"2021-04-09","close":6236.4126},{"date":"2021-04-12","close":6386.3687},{"date":"2021-04-13","close":6377.5474},{"date":"2021-04-14","close":6430.4731},{"date":"2021-04-15","close":6386.3687},{"date":"2021-04-16","close":6368.7271},{"date":"2021-04-19","close":6333.4429},{"date":"2021-04-20","close":6412.8315},{"date":"2021-04-21","close":6324.6221},{"date":"2021-04-22","close":6545.146},{"date":"2021-04-23","close":6439.2944},{"date":"2021-04-26","close":6492.2202},{"date":"2021-04-27","close":6377.5474},{"date":"2021-04-28","close":6192.3076},{"date":"2021-04-29","close":6121.7402},{"date":"2021-04-30","close":5962.9629},{"date":"2021-05-03","close":6024.71},{"date":"2021-05-04","close":6059.9937},{"date":"2021-05-06","close":6077.6357},{"date":"2021-05-07","close":6148.2026},{"date":"2021-05-10","close":6183.4868},{"date":"2021-05-11","close":6068.8145},{"date":"2021-05-12","close":5954.1416},{"date":"2021-05-13","close":5936.5},{"date":"2021-05-14","close":5980.605},{"date":"2021-05-17","close":5910.0371},{"date":"2021-05-18","close":6042.3521},{"date":"2021-05-20","close":6059.9937},{"date":"2021-05-21","close":6015.8892},{"date":"2021-05-24","close":5945.3208},{"date":"2021-05-25","close":6007.0679},{"date":"2021-05-26","close":6024.71},{"date":"2021-05-27","close":6068.8145},{"date":"2021-05-28","close":6121.7402},{"date":"2021-05-31","close":6112.9194},{"date":"2021-06-01","close":6589.251},{"date":"2021-06-02","close":6351.085},{"date":"2021-06-03","close":6351.085},{"date":"2021-06-04","close":6756.8486},{"date":"2021-06-07","close":7030.2983},{"date":"2021-06-08","close":7568.3755},{"date":"2021-06-09","close":7277.2852},{"date":"2021-06-10","close":6897.9844},{"date":"2021-06-11","close":6968.5513},{"date":"2021-06-14","close":7065.582},{"date":"2021-06-15","close":6924.4468},{"date":"2021-06-16","close":7189.0752},{"date":"2021-06-17","close":7330.2104},{"date":"2021-06-18","close":7286.1064},{"date":"2021-06-21","close":7039.1191},{"date":"2021-06-22","close":6968.5513},{"date":"2021-06-23","close":7286.1064},{"date":"2021-06-24","close":7118.5078},{"date":"2021-06-25","close":7365.4941},{"date":"2021-06-28","close":7383.1362},{"date":"2021-06-29","close":7312.5688},{"date":"2021-06-30","close":7215.5376},{"date":"2021-07-01","close":7189.0752},{"date":"2021-07-02","close":7100.8662},{"date":"2021-07-05","close":7056.7612},{"date":"2021-07-06","close":7092.0454},{"date":"2021-07-07","close":7083.2236},{"date":"2021-07-08","close":7277.2852},{"date":"2021-07-09","close":7136.1499},{"date":"2021-07-12","close":7277.2852},{"date":"2021-07-13","close":7347.8521},{"date":"2021-07-14","close":7277.2852},{"date":"2021-07-15","close":7215.5376},{"date":"2021-07-16","close":7224.3594},{"date":"2021-07-19","close":7127.3291},{"date":"2021-07-20","close":7030.2983},{"date":"2021-07-21","close":6977.3721},{"date":"2021-07-22","close":6827.416},{"date":"2021-07-23","close":6933.2676},{"date":"2021-07-26","close":6933.2676},{"date":"2021-07-27","close":7012.6562},{"date":"2021-07-28","close":6906.8052},{"date":"2021-07-29","close":6897.9844},{"date":"2021-07-30","close":6845.0581},{"date":"2021-08-02","close":6827.416},{"date":"2021-08-03","close":6853.8794},{"date":"2021-08-04","close":7100.8662},{"date":"2021-08-05","close":7153.791},{"date":"2021-08-06","close":7109.687},{"date":"2021-08-09","close":7056.7612},{"date":"2021-08-10","close":6942.0884},{"date":"2021-08-11","close":6827.416},{"date":"2021-08-12","close":6783.3115},{"date":"2021-08-13","close":7162.6118},{"date":"2021-08-17","close":6915.6265},{"date":"2021-08-18","close":6853.8794},{"date":"2021-08-19","close":6800.9531},{"date":"2021-08-20","close":6351.085},{"date":"2021-08-23","close":6386.3687},{"date":"2021-08-24","close":6474.5781},{"date":"2021-08-25","close":6483.3994},{"date":"2021-08-26","close":6474.5781},{"date":"2021-08-27","close":6439.2944},{"date":"2021-08-30","close":6439.2944},{"date":"2021-08-31","close":6465.7573},{"date":"2021-09-01","close":6518.6831},{"date":"2021-09-02","close":6456.936},{"date":"2021-09-03","close":6465.7573},{"date":"2021-09-06","close":6474.5781},{"date":"2021-09-07","close":6421.6523},{"date":"2021-09-08","close":6351.085},{"date":"2021-09-09","close":6448.1152},{"date":"2021-09-10","close":6589.251},{"date":"2021-09-13","close":6474.5781},{"date":"2021-09-14","close":6545.146},{"date":"2021-09-15","close":6518.6831},{"date":"2021-09-16","close":6439.2944},{"date":"2021-09-17","close":6448.1152},{"date":"2021-09-23","close":6298.1597},{"date":"2021-09-24","close":6342.2637},{"date":"2021-09-27","close":6298.1597},{"date":"2021-09-28","close":6165.8447},{"date":"2021-09-29","close":6306.98},{"date":"2021-09-30","close":6298.1597},{"date":"2021-10-01","close":6315.8013},{"date":"2021-10-05","close":5927.6792},{"date":"2021-10-06","close":5468.9897},{"date":"2021-10-07","close":5636.5879},{"date":"2021-10-08","close":5645.4092},{"date":"2021-10-12","close":5486.6318},{"date":"2021-10-13","close":5539.5566},{"date":"2021-10-14","close":5671.8721},{"date":"2021-10-15","close":5813.0068},{"date":"2021-10-18","close":5910.0371},{"date":"2021-10-19","close":5857.1118},{"date":"2021-10-20","close":5874.7534},{"date":"2021-10-21","close":5813.0068},{"date":"2021-10-22","close":5857.1118},{"date":"2021-10-25","close":5936.5},{"date":"2021-10-26","close":5945.3208},{"date":"2021-10-27","close":5901.2163},{"date":"2021-10-28","close":5857.1118},{"date":"2021-10-29","close":5848.291},{"date":"2021-11-01","close":5715.9766},{"date":"2021-11-02","close":5918.8584},{"date":"2021-11-03","close":5857.1118},{"date":"2021-11-04","close":5707.1558},{"date":"2021-11-05","close":5645.4092},{"date":"2021-11-08","close":5724.7969},{"date":"2021-11-09","close":5698.335},{"date":"2021-11-10","close":5618.9458},{"date":"2021-11-11","close":5539.5566},{"date":"2021-11-12","close":5618.9458},{"date":"2021-11-15","close":5715.9766},{"date":"2021-11-16","close":5671.8721},{"date":"2021-11-17","close":5795.3647},{"date":"2021-11-18","close":5733.6177},{"date":"2021-11-19","close":5733.6177},{"date":"2021-11-22","close":5654.23},{"date":"2021-11-23","close":5574.8408},{"date":"2021-11-24","close":5663.0508},{"date":"2021-11-25","close":5663.0508},{"date":"2021-11-26","close":5610.125},{"date":"2021-11-29","close":5468.9897},{"date":"2021-11-30","close":5142.6147},{"date":"2021-12-01","close":5451.3481},{"date":"2021-12-02","close":5645.4092},{"date":"2021-12-03","close":5715.9766},{"date":"2021-12-06","close":5671.8721},{"date":"2021-12-07","close":5689.5137},{"date":"2021-12-08","close":5698.335},{"date":"2021-12-09","close":5760.0806},{"date":"2021-12-10","close":5715.9766},{"date":"2021-12-13","close":5883.5747},{"date":"2021-12-14","close":5892.3955},{"date":"2021-12-15","close":5795.3647},{"date":"2021-12-16","close":5751.2603},{"date":"2021-12-17","close":5733.6177},{"date":"2021-12-20","close":6051.1724},{"date":"2021-12-21","close":6051.1724},{"date":"2021-12-22","close":6095.2773},{"date":"2021-12-23","close":6236.4126},{"date":"2021-12-24","close":6033.5308},{"date":"2021-12-27","close":5813.0068},{"date":"2021-12-28","close":5865.9326},{"date":"2021-12-29","close":5991.6953},{"date":"2021-12-30","close":6072.543},{"date":"2022-01-03","close":6780.0},{"date":"2022-01-04","close":6045.5938},{"date":"2022-01-05","close":6063.5596},{"date":"2022-01-06","close":6054.5767},{"date":"2022-01-07","close":6018.644},{"date":"2022-01-10","close":5928.8145},{"date":"2022-01-11","close":5704.2378},{"date":"2022-01-12","close":5722.2041},{"date":"2022-01-13","close":5722.2041},{"date":"2022-01-14","close":5677.2881},{"date":"2022-01-17","close":5641.356},{"date":"2022-01-18","close":5587.458},{"date":"2022-01-19","close":5524.5771},{"date":"2022-01-20","close":5515.5938},{"date":"2022-01-21","close":5506.6108},{"date":"2022-01-24","close":5317.9663},{"date":"2022-01-25","close":5192.2036},{"date":"2022-01-26","close":5192.2036},{"date":"2022-01-27","close":5273.0513},{"date":"2022-01-28","close":5470.6782},{"date":"2022-02-03","close":5641.356},{"date":"2022-02-04","close":5641.356},{"date":"2022-02-07","close":5704.2378},{"date":"2022-02-08","close":5704.2378},{"date":"2022-02-09","close":5704.2378},{"date":"2022-02-10","close":5758.1357},{"date":"2022-02-11","close":5677.2881},{"date":"2022-02-14","close":5560.5088},{"date":"2022-02-15","close":5470.6782},{"date":"2022-02-16","close":5632.3735},{"date":"2022-02-17","close":5641.356},{"date":"2022-02-18","close":5650.3398},{"date":"2022-02-21","close":5659.3223},{"date":"2022-02-22","close":5659.3223},{"date":"2022-02-23","close":5659.3223},{"date":"2022-02-24","close":5560.5088},{"date":"2022-02-25","close":5560.5088},{"date":"2022-02-28","close":5560.5088},{"date":"2022-03-02","close":5614.4072},{"date":"2022-03-03","close":5677.2881},{"date":"2022-03-04","close":5677.2881},{"date":"2022-03-07","close":5578.4751},{"date":"2022-03-08","close":5542.5425},{"date":"2022-03-10","close":5542.5425},{"date":"2022-03-11","close":5542.5425},{"date":"2022-03-14","close":5506.6108},{"date":"2022-03-15","close":5488.644},{"date":"2022-03-16","close":5533.5596},{"date":"2022-03-17","close":5614.4072},{"date":"2022-03-18","close":5695.2549},{"date":"2022-03-21","close":5695.2549},{"date":"2022-03-22","close":5695.2549},{"date":"2022-03-23","close":5686.2715},{"date":"2022-03-24","close":5803.0513},{"date":"2022-03-25","close":5767.1191},{"date":"2022-03-28","close":5695.2549},{"date":"2022-03-29","close":5830.0005},{"date":"2022-03-30","close":5785.0854},{"date":"2022-03-31","close":5838.9834},{"date":"2022-04-01","close":5892.8818},{"date":"2022-04-04","close":5838.9834},{"date":"2022-04-05","close":5955.7632},{"date":"2022-04-06","close":5937.7969},{"date":"2022-04-07","close":5946.7798},{"date":"2022-04-08","close":5910.8481},{"date":"2022-04-11","close":6054.5767},{"date":"2022-04-12","close":6045.5938},{"date":"2022-04-13","close":6162.373},{"date":"2022-04-14","close":6180.3394},{"date":"2022-04-15","close":6117.458},{"date":"2022-04-18","close":6126.4414},{"date":"2022-04-19","close":6189.3228},{"date":"2022-04-20","close":6117.458},{"date":"2022-04-21","close":6108.4751},{"date":"2022-04-22","close":6108.4751},{"date":"2022-04-25","close":6054.5767},{"date":"2022-04-26","close":6072.543},{"date":"2022-04-27","close":5991.6953},{"date":"2022-04-28","close":5991.6953},{"date":"2022-04-29","close":5982.7124},{"date":"2022-05-02","close":5973.729},{"date":"2022-05-03","close":5982.7124},{"date":"2022-05-04","close":5982.7124},{"date":"2022-05-06","close":5856.9497},{"date":"2022-05-09","close":6260.0},{"date":"2022-05-10","close":5479.6616},{"date":"2022-05-11","close":5497.6274},{"date":"2022-05-12","close":5470.6782},{"date":"2022-05-13","close":5524.5771},{"date":"2022-05-16","close":5560.5088},{"date":"2022-05-17","close":5614.4072},{"date":"2022-05-18","close":5596.4414},{"date":"2022-05-19","close":5524.5771},{"date":"2022-05-20","close":5650.3398},{"date":"2022-05-23","close":5605.4238},{"date":"2022-05-24","close":5470.6782},{"date":"2022-05-25","close":5488.644},{"date":"2022-05-26","close":5497.6274},{"date":"2022-05-27","close":5506.6108},{"date":"2022-05-30","close":5569.4917},{"date":"2022-05-31","close":5578.4751},{"date":"2022-06-02","close":5596.4414},{"date":"2022-06-03","close":5596.4414},{"date":"2022-06-07","close":5497.6274},{"date":"2022-06-08","close":5533.5596},{"date":"2022-06-09","close":5497.6274},{"date":"2022-06-10","close":5425.7632},{"date":"2022-06-13","close":5138.3057},{"date":"2022-06-14","close":5012.5425},{"date":"2022-06-15","close":4850.8481},{"date":"2022-06-16","close":4832.8818},{"date":"2022-06-17","close":4796.9497},{"date":"2022-06-20","close":4554.4072},{"date":"2022-06-21","close":4671.1865},{"date":"2022-06-22","close":4460.0854},{"date":"2022-06-23","close":4266.9492},{"date":"2022-06-24","close":4455.5933},{"date":"2022-06-27","close":4725.085},{"date":"2022-06-28","close":4707.1187},{"date":"2022-06-29","close":4761.0176},{"date":"2022-06-30","close":4778.9839},{"date":"2022-07-01","close":4940.6782},{"date":"2022-07-04","close":5066.4409},{"date":"2022-07-05","close":5075.4243},{"date":"2022-07-06","close":5003.5601},{"date":"2022-07-07","close":5174.2378},{"date":"2022-07-08","close":5201.1865},{"date":"2022-07-11","close":5264.0684},{"date":"2022-07-12","close":5228.1357},{"date":"2022-07-13","close":5326.9497},{"date":"2022-07-14","close":5282.0342},{"date":"2022-07-15","close":5237.1191},{"date":"2022-07-18","close":5300.0005},{"date":"2022-07-19","close":5300.0005},{"date":"2022-07-20","close":5291.0176},{"date":"2022-07-21","close":5291.0176},{"date":"2022-07-22","close":5246.1021},{"date":"2022-07-25","close":5246.1021},{"date":"2022-07-26","close":5219.1533},{"date":"2022-07-27","close":5228.1357},{"date":"2022-07-28","close":5255.0854},{"date":"2022-07-29","close":5308.9834},{"date":"2022-08-01","close":5317.9663},{"date":"2022-08-02","close":5362.8818},{"date":"2022-08-03","close":5398.814},{"date":"2022-08-04","close":5407.7974},{"date":"2022-08-05","close":5425.7632},{"date":"2022-08-08","close":5452.7124},{"date":"2022-08-09","close":5452.7124},{"date":"2022-08-10","close":5380.8477},{"date":"2022-08-11","close":5479.6616},{"date":"2022-08-12","close":5470.6782},{"date":"2022-08-16","close":5425.7632},{"date":"2022-08-17","close":5389.8306},{"date":"2022-08-18","close":5371.8652},{"date":"2022-08-19","close":5362.8818},{"date":"2022-08-22","close":5129.3223},{"date":"2022-08-23","close":5012.5425},{"date":"2022-08-24","close":5102.373},{"date":"2022-08-25","close":5156.2715},{"date":"2022-08-26","close":5147.2891},{"date":"2022-08-29","close":4895.7632},{"date":"2022-08-30","close":5012.5425},{"date":"2022-08-31","close":5021.5259},{"date":"2022-09-01","close":4931.6953},{"date":"2022-09-02","close":4904.7461},{"date":"2022-09-05","close":4841.8647},{"date":"2022-09-06","close":4850.8481},{"date":"2022-09-07","close":4752.0342},{"date":"2022-09-08","close":4778.9839},{"date":"2022-09-13","close":4823.8984},{"date":"2022-09-14","close":4752.0342},{"date":"2022-09-15","close":4868.814},{"date":"2022-09-16","close":4886.7798},{"date":"2022-09-19","close":4922.7124},{"date":"2022-09-20","close":4931.6953},{"date":"2022-09-21","close":4877.7974},{"date":"2022-09-22","close":4671.1865},{"date":"2022-09-23","close":4491.5254},{"date":"2022-09-26","close":4311.8643},{"date":"2022-09-27","close":4244.4922},{"date":"2022-09-28","close":4033.3901},{"date":"2022-09-29","close":4082.7971},{"date":"2022-09-30","close":4082.7971},{"date":"2022-10-04","close":4208.5596},{"date":"2022-10-05","close":4181.6108},{"date":"2022-10-06","close":4311.8643},{"date":"2022-10-07","close":4280.4243},{"date":"2022-10-11","close":4100.7637},{"date":"2022-10-12","close":4127.7124},{"date":"2022-10-13","close":3871.6951},{"date":"2022-10-14","close":4055.8479},{"date":"2022-10-17","close":4190.5933},{"date":"2022-10-18","close":4195.085},{"date":"2022-10-19","close":4217.543},{"date":"2022-10-20","close":4190.5933},{"date":"2022-10-21","close":4154.6611},{"date":"2022-10-24","close":4217.543},{"date":"2022-10-25","close":4222.0347},{"date":"2022-10-26","close":4222.0347},{"date":"2022-10-27","close":4231.0171},{"date":"2022-10-28","close":4204.0684},{"date":"2022-10-31","close":4199.5767},{"date":"2022-11-01","close":4222.0347},{"date":"2022-11-02","close":4226.5254},{"date":"2022-11-03","close":4235.5088},{"date":"2022-11-04","close":4235.5088},{"date":"2022-11-07","close":4253.4746},{"date":"2022-11-08","close":4280.4243},{"date":"2022-11-09","close":4302.8818},{"date":"2022-11-10","close":4302.8818},{"date":"2022-11-11","close":4374.7461},{"date":"2022-11-14","close":4442.1191},{"date":"2022-11-15","close":4527.4575},{"date":"2022-11-16","close":4554.4072},{"date":"2022-11-17","close":4491.5254},{"date":"2022-11-18","close":4491.5254},{"date":"2022-11-21","close":4424.1528},{"date":"2022-11-22","close":4419.6616},{"date":"2022-11-23","close":4460.0854},{"date":"2022-11-24","close":4500.5088},{"date":"2022-11-25","close":4509.4917},{"date":"2022-11-28","close":4451.1016},{"date":"2022-11-29","close":4451.1016},{"date":"2022-11-30","close":4455.5933},{"date":"2022-12-01","close":4500.5088},{"date":"2022-12-02","close":4554.4072},{"date":"2022-12-05","close":4554.4072},{"date":"2022-12-06","close":4527.4575},{"date":"2022-12-07","close":4482.543},{"date":"2022-12-08","close":4455.5933},{"date":"2022-12-09","close":4455.5933},{"date":"2022-12-12","close":4401.6958},{"date":"2022-12-13","close":4446.6104},{"date":"2022-12-14","close":4442.1191},{"date":"2022-12-15","close":4473.5601},{"date":"2022-12-16","close":4451.1016},{"date":"2022-12-19","close":4415.1699},{"date":"2022-12-20","close":4383.729},{"date":"2022-12-21","close":4383.729},{"date":"2022-12-22","close":4401.6958},{"date":"2022-12-23","close":4401.6958},{"date":"2022-12-26","close":4347.7969},{"date":"2022-12-27","close":4406.187},{"date":"2022-12-28","close":4456.8325},{"date":"2022-12-29","close":4489.062},{"date":"2023-01-02","close":4406.1865},{"date":"2023-01-03","close":4309.4995},{"date":"2023-01-04","close":4360.145},{"date":"2023-01-05","close":4346.333},{"date":"2023-01-06","close":4318.7075},{"date":"2023-01-09","close":4392.3745},{"date":"2023-01-10","close":4489.062},{"date":"2023-01-11","close":4530.4995},{"date":"2023-01-12","close":4553.5205},{"date":"2023-01-13","close":4539.7075},{"date":"2023-01-16","close":4558.124},{"date":"2023-01-17","close":4751.499},{"date":"2023-01-18","close":4668.6245},{"date":"2023-01-19","close":4687.041},{"date":"2023-01-20","close":4779.1245},{"date":"2023-01-25","close":5350.041},{"date":"2023-01-26","close":5396.0825},{"date":"2023-01-27","close":5524.999},{"date":"2023-01-30","close":5635.499},{"date":"2023-01-31","close":5801.249},{"date":"2023-02-01","close":6464.249},{"date":"2023-02-02","close":6197.2075},{"date":"2023-02-03","close":6234.041},{"date":"2023-02-06","close":5709.1655},{"date":"2023-02-07","close":5801.249},{"date":"2023-02-08","close":5865.7075},{"date":"2023-02-09","close":5755.2075},{"date":"2023-02-10","close":5755.2075},{"date":"2023-02-13","close":5598.6655},{"date":"2023-02-14","close":5552.624},{"date":"2023-02-15","close":5377.666},{"date":"2023-02-16","close":5524.999},{"date":"2023-02-17","close":5543.416},{"date":"2023-02-20","close":5617.0825},{"date":"2023-02-21","close":5571.041},{"date":"2023-02-22","close":5386.8745},{"date":"2023-02-23","close":5488.166},{"date":"2023-02-24","close":5524.999},{"date":"2023-02-27","close":5598.6655},{"date":"2023-02-28","close":5663.1245},{"date":"2023-03-02","close":5598.6655},{"date":"2023-03-03","close":5847.291},{"date":"2023-03-06","close":5478.9575},{"date":"2023-03-07","close":5386.8745},{"date":"2023-03-08","close":5294.7905},{"date":"2023-03-09","close":5294.7905},{"date":"2023-03-10","close":5248.749},{"date":"2023-03-13","close":5156.666},{"date":"2023-03-14","close":4935.666},{"date":"2023-03-15","close":5018.541},{"date":"2023-03-16","close":5009.3325},{"date":"2023-03-17","close":5165.8745},{"date":"2023-03-20","close":5129.041},{"date":"2023-03-21","close":5138.249},{"date":"2023-03-22","close":5101.416},{"date":"2023-03-23","close":4981.7075},{"date":"2023-03-24","close":5101.416},{"date":"2023-03-27","close":4981.7075},{"date":"2023-03-28","close":5046.166},{"date":"2023-03-29","close":5165.8745},{"date":"2023-03-30","close":5147.4575},{"date":"2023-03-31","close":5147.4575},{"date":"2023-04-03","close":5193.499},{"date":"2023-04-04","close":5202.708},{"date":"2023-04-05","close":5221.124},{"date":"2023-04-06","close":5138.249},{"date":"2023-04-07","close":5064.5825},{"date":"2023-04-10","close":4954.0825},{"date":"2023-04-11","close":5000.1245},{"date":"2023-04-12","close":5027.749},{"date":"2023-04-13","close":5064.5825},{"date":"2023-04-14","close":5082.9995},{"date":"2023-04-17","close":5092.207},{"date":"2023-04-18","close":5073.791},{"date":"2023-04-19","close":5175.0825},{"date":"2023-04-20","close":5055.374},{"date":"2023-04-21","close":5000.1245},{"date":"2023-04-24","close":4880.416},{"date":"2023-04-25","close":4769.916},{"date":"2023-04-26","close":4769.916},{"date":"2023-04-27","close":4815.958},{"date":"2023-04-28","close":4696.2495},{"date":"2023-05-02","close":4788.3325},{"date":"2023-05-03","close":4815.958},{"date":"2023-05-04","close":4806.749},{"date":"2023-05-08","close":4815.958},{"date":"2023-05-09","close":4806.749},{"date":"2023-05-10","close":4788.3325},{"date":"2023-05-11","close":4834.3745},{"date":"2023-05-12","close":4779.1245},{"date":"2023-05-15","close":4788.3325},{"date":"2023-05-16","close":4769.916},{"date":"2023-05-17","close":4779.1245},{"date":"2023-05-18","close":4769.916},{"date":"2023-05-19","close":4806.749},{"date":"2023-05-22","close":4815.958},{"date":"2023-05-23","close":4815.958},{"date":"2023-05-24","close":4815.958},{"date":"2023-05-25","close":4806.749},{"date":"2023-05-26","close":4825.1655},{"date":"2023-05-30","close":4825.1655},{"date":"2023-05-31","close":4889.6245},{"date":"2023-06-01","close":4908.0405},{"date":"2023-06-02","close":4917.2495},{"date":"2023-06-05","close":4908.0405},{"date":"2023-06-07","close":4861.9995},{"date":"2023-06-08","close":4815.958},{"date":"2023-06-09","close":4871.2075},{"date":"2023-06-12","close":4861.9995},{"date":"2023-06-13","close":4834.3745},{"date":"2023-06-14","close":4742.291},{"date":"2023-06-15","close":4705.4575},{"date":"2023-06-16","close":4714.666},{"date":"2023-06-19","close":4668.6245},{"date":"2023-06-20","close":4677.8325},{"date":"2023-06-21","close":4687.041},{"date":"2023-06-22","close":4687.041},{"date":"2023-06-23","close":4668.6245},{"date":"2023-06-26","close":4659.416},{"date":"2023-06-27","close":4640.999},{"date":"2023-06-28","close":4659.416},{"date":"2023-06-29","close":4502.8745},{"date":"2023-06-30","close":4604.1655},{"date":"2023-07-03","close":4576.541},{"date":"2023-07-04","close":4581.145},{"date":"2023-07-05","close":4502.8745},{"date":"2023-07-06","close":4360.145},{"date":"2023-07-07","close":4963.291},{"date":"2023-07-10","close":5230.3325},{"date":"2023-07-11","close":4944.874},{"date":"2023-07-12","close":5009.3325},{"date":"2023-07-13","close":4917.2495},{"date":"2023-07-14","close":4733.083},{"date":"2023-07-17","close":4687.041},{"date":"2023-07-18","close":4622.5825},{"date":"2023-07-19","close":4576.541},{"date":"2023-07-20","close":4571.937},{"date":"2023-07-21","close":4571.937},{"date":"2023-07-24","close":4373.9575},{"date":"2023-07-25","close":4286.479},{"date":"2023-07-26","close":4157.562},{"date":"2023-07-27","close":4226.6245},{"date":"2023-07-28","close":4300.291},{"date":"2023-07-31","close":4341.7285},{"date":"2023-08-01","close":4433.812},{"date":"2023-08-02","close":4309.4995},{"date":"2023-08-03","close":4304.895},{"date":"2023-08-04","close":4355.541},{"date":"2023-08-07","close":4337.124},{"date":"2023-08-08","close":4281.8745},{"date":"2023-08-09","close":4323.312},{"date":"2023-08-10","close":4378.5615},{"date":"2023-08-11","close":4396.9785},{"date":"2023-08-14","close":4300.291},{"date":"2023-08-16","close":4231.2285},{"date":"2023-08-17","close":4235.8325},{"date":"2023-08-18","close":4235.8325},{"date":"2023-08-21","close":4258.8535},{"date":"2023-08-22","close":4300.291},{"date":"2023-08-23","close":4410.791},{"date":"2023-08-24","close":4396.9785},{"date":"2023-08-25","close":4337.124},{"date":"2023-08-28","close":4350.937},{"date":"2023-08-29","close":5653.916},{"date":"2023-08-30","close":5184.291},{"date":"2023-08-31","close":5129.041},{"date":"2023-09-01","close":4843.5825},{"date":"2023-09-04","close":4834.3745},{"date":"2023-09-05","close":4898.833},{"date":"2023-09-06","close":4834.3745},{"date":"2023-09-07","close":4705.4575},{"date":"2023-09-08","close":4696.2495},{"date":"2023-09-11","close":4668.6245},{"date":"2023-09-12","close":4604.1655},{"date":"2023-09-13","close":4484.4575},{"date":"2023-09-14","close":4535.1035},{"date":"2023-09-15","close":4622.5825},{"date":"2023-09-18","close":4613.3745},{"date":"2023-09-19","close":4553.5205},{"date":"2023-09-20","close":4530.4995},{"date":"2023-09-21","close":4502.8745},{"date":"2023-09-22","close":4429.208},{"date":"2023-09-25","close":4327.9165},{"date":"2023-09-26","close":4272.666},{"date":"2023-09-27","close":4364.7495},{"date":"2023-10-04","close":4286.479},{"date":"2023-10-05","close":4268.062},{"date":"2023-10-06","close":4410.791},{"date":"2023-10-10","close":4323.312},{"date":"2023-10-11","close":4364.7495},{"date":"2023-10-12","close":4443.02},{"date":"2023-10-13","close":4378.5615},{"date":"2023-10-16","close":4295.6865},{"date":"2023-10-17","close":4346.333},{"date":"2023-10-18","close":4341.7285},{"date":"2023-10-19","close":4180.5825},{"date":"2023-10-20","close":4051.6663},{"date":"2023-10-23","close":4033.2493},{"date":"2023-10-24","close":4162.166},{"date":"2023-10-25","close":4189.791},{"date":"2023-10-26","close":3996.416},{"date":"2023-10-27","close":3991.8118},{"date":"2023-10-30","close":4079.2908},{"date":"2023-10-31","close":3913.541},{"date":"2023-11-01","close":3977.9995},{"date":"2023-11-02","close":4093.1038},{"date":"2023-11-03","close":4106.916},{"date":"2023-11-06","close":4208.208},{"date":"2023-11-07","close":4162.166},{"date":"2023-11-08","close":4171.3745},{"date":"2023-11-09","close":4143.7495},{"date":"2023-11-10","close":4070.0825},{"date":"2023-11-13","close":3987.2075},{"date":"2023-11-14","close":4088.4995},{"date":"2023-11-15","close":4143.7495},{"date":"2023-11-16","close":4180.5825},{"date":"2023-11-17","close":4203.604},{"date":"2023-11-20","close":4258.8535},{"date":"2023-11-21","close":4249.6455},{"date":"2023-11-22","close":4245.0415},{"date":"2023-11-23","close":4263.4575},{"date":"2023-11-24","close":4291.0825},{"date":"2023-11-27","close":4286.479},{"date":"2023-11-28","close":4240.437},{"date":"2023-11-29","close":4401.583},{"date":"2023-11-30","close":4323.312},{"date":"2023-12-01","close":4383.166},{"date":"2023-12-04","close":4788.3325},{"date":"2023-12-05","close":4659.416},{"date":"2023-12-06","close":4917.2495},{"date":"2023-12-07","close":4954.0825},{"date":"2023-12-08","close":4898.833},{"date":"2023-12-11","close":4843.5825},{"date":"2023-12-12","close":4825.1655},{"date":"2023-12-13","close":4825.1655},{"date":"2023-12-14","close":4769.916},{"date":"2023-12-15","close":4788.3325},{"date":"2023-12-18","close":4788.3325},{"date":"2023-12-19","close":4779.1245},{"date":"2023-12-20","close":4917.2495},{"date":"2023-12-21","close":4843.5825},{"date":"2023-12-22","close":4788.3325},{"date":"2023-12-26","close":4935.666},{"date":"2023-12-27","close":4889.0146},{"date":"2023-12-28","close":4926.3359},{"date":"2024-01-02","close":4963.6567},{"date":"2024-01-03","close":4944.9961},{"date":"2024-01-04","close":4721.0718},{"date":"2024-01-05","close":4786.3828},{"date":"2024-01-08","close":4879.6851},{"date":"2024-01-09","close":5047.6279},{"date":"2024-01-10","close":5010.3071},{"date":"2024-01-11","close":5103.6089},{"date":"2024-01-12","close":4889.0146},{"date":"2024-01-15","close":4851.6938},{"date":"2024-01-16","close":4786.3828},{"date":"2024-01-17","close":4609.1094},{"date":"2024-01-18","close":4721.0718},{"date":"2024-01-19","close":4814.373},{"date":"2024-01-22","close":4972.9863},{"date":"2024-01-23","close":5010.3071},{"date":"2024-01-24","close":5038.2979},{"date":"2024-01-25","close":5056.958},{"date":"2024-01-26","close":5075.6187},{"date":"2024-01-29","close":4926.3359},{"date":"2024-01-30","close":4963.6567},{"date":"2024-01-31","close":4795.7134},{"date":"2024-02-01","close":4683.751},{"date":"2024-02-02","close":4926.3359},{"date":"2024-02-05","close":4805.0435},{"date":"2024-02-06","close":4758.3926},{"date":"2024-02-07","close":4749.062},{"date":"2024-02-08","close":4767.7227},{"date":"2024-02-13","close":4898.3452},{"date":"2024-02-14","close":4944.9961},{"date":"2024-02-15","close":4982.3169},{"date":"2024-02-16","close":5038.2979},{"date":"2024-02-19","close":5010.3071},{"date":"2024-02-20","close":5010.3071},{"date":"2024-02-21","close":4954.3262},{"date":"2024-02-22","close":4963.6567},{"date":"2024-02-23","close":4870.3545},{"date":"2024-02-26","close":4861.0244},{"date":"2024-02-27","close":4851.6938},{"date":"2024-02-28","close":4954.3262},{"date":"2024-02-29","close":4972.9863},{"date":"2024-03-04","close":5000.9771},{"date":"2024-03-05","close":4935.6655},{"date":"2024-03-06","close":4805.0435},{"date":"2024-03-07","close":4814.373},{"date":"2024-03-08","close":4758.3926},{"date":"2024-03-11","close":4823.7036},{"date":"2024-03-12","close":4795.7134},{"date":"2024-03-13","close":4814.373},{"date":"2024-03-14","close":4767.7227},{"date":"2024-03-15","close":4739.7319},{"date":"2024-03-18","close":4739.7319},{"date":"2024-03-19","close":4730.4019},{"date":"2024-03-20","close":4917.0054},{"date":"2024-03-21","close":4851.6938},{"date":"2024-03-22","close":4795.7134},{"date":"2024-03-25","close":4758.3926},{"date":"2024-03-26","close":4879.6851},{"date":"2024-03-27","close":4861.0244},{"date":"2024-03-28","close":4814.373},{"date":"2024-03-29","close":4749.062},{"date":"2024-04-01","close":4833.0337},{"date":"2024-04-02","close":4730.4019},{"date":"2024-04-03","close":4730.4019},{"date":"2024-04-04","close":4767.7227},{"date":"2024-04-05","close":4758.3926},{"date":"2024-04-08","close":4651.0952},{"date":"2024-04-09","close":4534.4683},{"date":"2024-04-11","close":4529.8032},{"date":"2024-04-12","close":4515.8076},{"date":"2024-04-15","close":4347.8643},{"date":"2024-04-16","close":4324.5391},{"date":"2024-04-17","close":4361.8594},{"date":"2024-04-18","close":4473.8218},{"date":"2024-04-19","close":4347.8643},{"date":"2024-04-22","close":4459.8267},{"date":"2024-04-23","close":4431.8359},{"date":"2024-04-24","close":4553.1284},{"date":"2024-04-25","close":4403.8457},{"date":"2024-04-26","close":4445.8315},{"date":"2024-04-29","close":4497.1475},{"date":"2024-04-30","close":4497.1475},{"date":"2024-05-02","close":4441.166},{"date":"2024-05-03","close":4445.8315},{"date":"2024-05-07","close":4389.8501},{"date":"2024-05-08","close":4427.1709},{"date":"2024-05-09","close":4389.8501},{"date":"2024-05-10","close":4385.1855},{"date":"2024-05-13","close":4268.5581},{"date":"2024-05-14","close":4315.2085},{"date":"2024-05-16","close":4431.8359},{"date":"2024-05-17","close":4469.1567},{"date":"2024-05-20","close":4399.1802},{"date":"2024-05-21","close":4403.8457},{"date":"2024-05-22","close":4417.8408},{"date":"2024-05-23","close":4422.5059},{"date":"2024-05-24","close":4413.1758},{"date":"2024-05-27","close":4408.5107},{"date":"2024-05-28","close":4408.5107},{"date":"2024-05-29","close":4403.8457},{"date":"2024-05-30","close":4403.8457},{"date":"2024-05-31","close":4399.1802},{"date":"2024-06-03","close":4455.1616},{"date":"2024-06-04","close":4422.5059},{"date":"2024-06-05","close":4422.5059},{"date":"2024-06-07","close":4417.8408},{"date":"2024-06-10","close":4441.166},{"date":"2024-06-11","close":4450.4966},{"date":"2024-06-12","close":4450.4966},{"date":"2024-06-13","close":4441.166},{"date":"2024-06-14","close":4441.166},{"date":"2024-06-17","close":4408.5107},{"date":"2024-06-18","close":4375.855},{"date":"2024-06-19","close":4375.855},{"date":"2024-06-20","close":4385.1855},{"date":"2024-06-21","close":4361.8594},{"date":"2024-06-24","close":4291.8833},{"date":"2024-06-25","close":4287.2183},{"date":"2024-06-26","close":4165.9258},{"date":"2024-06-27","close":4081.9541},{"date":"2024-06-28","close":4142.6006},{"date":"2024-07-01","close":4217.2417},{"date":"2024-07-02","close":4189.2515},{"date":"2024-07-03","close":4091.2844},{"date":"2024-07-04","close":4133.27},{"date":"2024-07-05","close":4091.2844},{"date":"2024-07-08","close":4123.9399},{"date":"2024-07-09","close":4109.9448},{"date":"2024-07-10","close":4119.2749},{"date":"2024-07-11","close":4100.6147},{"date":"2024-07-12","close":4007.3127},{"date":"2024-07-15","close":3983.9873},{"date":"2024-07-16","close":3974.657},{"date":"2024-07-17","close":3974.657},{"date":"2024-07-18","close":3960.6619},{"date":"2024-07-19","close":3960.6619},{"date":"2024-07-22","close":3932.6711},{"date":"2024-07-23","close":3918.676},{"date":"2024-07-24","close":3914.011},{"date":"2024-07-25","close":3890.6855},{"date":"2024-07-26","close":3918.676},{"date":"2024-07-29","close":3937.3364},{"date":"2024-07-30","close":3858.0298},{"date":"2024-07-31","close":3900.0156},{"date":"2024-08-01","close":3932.6711},{"date":"2024-08-02","close":3834.7046},{"date":"2024-08-05","close":3456.832},{"date":"2024-08-06","close":3517.4783},{"date":"2024-08-07","close":3620.1104},{"date":"2024-08-08","close":3629.4404},{"date":"2024-08-09","close":3671.4263},{"date":"2024-08-12","close":3676.0913},{"date":"2024-08-13","close":3685.4214},{"date":"2024-08-14","close":3699.417},{"date":"2024-08-16","close":3699.417},{"date":"2024-08-19","close":3685.4214},{"date":"2024-08-20","close":3722.7422},{"date":"2024-08-21","close":3718.0774},{"date":"2024-08-22","close":3652.7659},{"date":"2024-08-23","close":3666.7612},{"date":"2024-08-26","close":3582.7896},{"date":"2024-08-27","close":3634.1055},{"date":"2024-08-28","close":3638.7708},{"date":"2024-08-29","close":3573.4595},{"date":"2024-08-30","close":3610.78},{"date":"2024-09-02","close":3596.7849},{"date":"2024-09-03","close":4277.8877},{"date":"2024-09-04","close":4039.9683},{"date":"2024-09-05","close":3960.6619},{"date":"2024-09-06","close":3732.0725},{"date":"2024-09-09","close":3816.0439},{"date":"2024-09-10","close":3554.7991},{"date":"2024-09-11","close":3554.7991},{"date":"2024-09-12","close":3610.78},{"date":"2024-09-13","close":3596.7849},{"date":"2024-09-19","close":3573.4595},{"date":"2024-09-20","close":3615.4453},{"date":"2024-09-23","close":3634.1055},{"date":"2024-09-24","close":3704.0818},{"date":"2024-09-25","close":3769.3933},{"date":"2024-09-26","close":3778.7231},{"date":"2024-09-27","close":3750.7329},{"date":"2024-09-30","close":3727.4072},{"date":"2024-10-02","close":3638.7708},{"date":"2024-10-04","close":3830.0393},{"date":"2024-10-07","close":3727.4072},{"date":"2024-10-08","close":3755.3979},{"date":"2024-10-10","close":3755.3979},{"date":"2024-10-11","close":3713.4121},{"date":"2024-10-14","close":3750.7329},{"date":"2024-10-15","close":3750.7329},{"date":"2024-10-16","close":3774.0583},{"date":"2024-10-17","close":3769.3933},{"date":"2024-10-18","close":3741.4026},{"date":"2024-10-21","close":3732.0725},{"date":"2024-10-22","close":3601.45},{"date":"2024-10-23","close":3601.45},{"date":"2024-10-24","close":3592.1196},{"date":"2024-10-25","close":3540.8037},{"date":"2024-10-28","close":3606.115},{"date":"2024-10-29","close":3704.0818},{"date":"2024-10-30","close":3685.4214},{"date":"2024-10-31","close":3774.0583},{"date":"2024-11-01","close":3671.4263},{"date":"2024-11-04","close":3685.4214},{"date":"2024-11-05","close":3662.0959},{"date":"2024-11-06","close":3685.4214},{"date":"2024-11-07","close":3662.0959},{"date":"2024-11-08","close":3764.728},{"date":"2024-11-11","close":3652.7659},{"date":"2024-11-12","close":3638.7708},{"date":"2024-11-13","close":3620.1104},{"date":"2024-11-14","close":3592.1196},{"date":"2024-11-15","close":3601.45},{"date":"2024-11-18","close":3671.4263},{"date":"2024-11-19","close":3694.7517},{"date":"2024-11-20","close":3699.417},{"date":"2024-11-21","close":3690.0867},{"date":"2024-11-22","close":3680.7563},{"date":"2024-11-25","close":3806.7139},{"date":"2024-11-26","close":3844.0347},{"date":"2024-11-27","close":3862.6951},{"date":"2024-11-28","close":3904.6809},{"date":"2024-11-29","close":3932.6711},{"date":"2024-12-02","close":3937.3364},{"date":"2024-12-03","close":3932.6711},{"date":"2024-12-04","close":3867.3601},{"date":"2024-12-05","close":3792.7188},{"date":"2024-12-06","close":3792.7188},{"date":"2024-12-09","close":3620.1104},{"date":"2024-12-10","close":3732.0725},{"date":"2024-12-11","close":4035.3035},{"date":"2024-12-12","close":3983.9873},{"date":"2024-12-13","close":4021.3081},{"date":"2024-12-16","close":4109.9448},{"date":"2024-12-17","close":4044.6333},{"date":"2024-12-18","close":3993.3176},{"date":"2024-12-19","close":4011.9778},{"date":"2024-12-20","close":3974.657},{"date":"2024-12-23","close":3974.657},{"date":"2024-12-24","close":4002.6475},{"date":"2024-12-26","close":3946.6667},{"date":"2024-12-27","close":4004.7058},{"date":"2024-12-30","close":4101.438},{"date":"2025-01-02","close":4111.1113},{"date":"2025-01-03","close":4193.3335},{"date":"2025-01-06","close":4865.6211},{"date":"2025-01-07","close":4933.3335},{"date":"2025-01-08","close":4701.1763},{"date":"2025-01-09","close":4285.229},{"date":"2025-01-10","close":4357.7778},{"date":"2025-01-13","close":4222.353},{"date":"2025-01-14","close":4193.3335},{"date":"2025-01-15","close":4270.7188},{"date":"2025-01-16","close":4343.2681},{"date":"2025-01-17","close":4285.229},{"date":"2025-01-20","close":4251.3726},{"date":"2025-01-21","close":4193.3335},{"date":"2025-01-22","close":4783.3989},{"date":"2025-01-23","close":4560.915},{"date":"2025-01-24","close":4541.5688},{"date":"2025-01-31","close":4478.6929},{"date":"2025-02-03","close":4396.4707},{"date":"2025-02-04","close":4560.915},{"date":"2025-02-05","close":4589.9346},{"date":"2025-02-06","close":4618.9541},{"date":"2025-02-07","close":4599.6079},{"date":"2025-02-10","close":4638.3008},{"date":"2025-02-11","close":4594.7715},{"date":"2025-02-12","close":4507.7124},{"date":"2025-02-13","close":4662.4839},{"date":"2025-02-14","close":4662.4839},{"date":"2025-02-17","close":4686.6665},{"date":"2025-02-18","close":4667.3203},{"date":"2025-02-19","close":4614.1177},{"date":"2025-02-20","close":4618.9541},{"date":"2025-02-21","close":4618.9541},{"date":"2025-02-24","close":4594.7715},{"date":"2025-02-25","close":4565.7515},{"date":"2025-02-26","close":4599.6079},{"date":"2025-02-27","close":4527.0586},{"date":"2025-02-28","close":4386.7974},{"date":"2025-03-04","close":4314.2485},{"date":"2025-03-05","close":4391.6338},{"date":"2025-03-06","close":4396.4707},{"date":"2025-03-07","close":4314.2485},{"date":"2025-03-10","close":4338.4312},{"date":"2025-03-11","close":4251.3726},{"date":"2025-03-12","close":4256.209},{"date":"2025-03-13","close":4290.0654},{"date":"2025-03-14","close":4343.2681},{"date":"2025-03-17","close":4333.5947},{"date":"2025-03-18","close":4285.229},{"date":"2025-03-19","close":4251.3726},{"date":"2025-03-20","close":4169.1504},{"date":"2025-03-21","close":4159.4771},{"date":"2025-03-24","close":4193.3335},{"date":"2025-03-25","close":4091.7646},{"date":"2025-03-26","close":4120.7842},{"date":"2025-03-27","close":4072.4182},{"date":"2025-03-28","close":3951.5032},{"date":"2025-03-31","close":3893.4641},{"date":"2025-04-01","close":4033.7256},{"date":"2025-04-02","close":3990.196},{"date":"2025-04-03","close":3975.6863},{"date":"2025-04-04","close":4043.3987},{"date":"2025-04-07","close":3811.2419},{"date":"2025-04-08","close":3864.4443},{"date":"2025-04-09","close":3758.0393},{"date":"2025-04-10","close":3985.3594},{"date":"2025-04-11","close":4072.4182},{"date":"2025-04-14","close":4106.2744},{"date":"2025-04-15","close":4120.7842},{"date":"2025-04-16","close":4082.0916},{"date":"2025-04-17","close":4178.8237},{"date":"2025-04-18","close":4193.3335},{"date":"2025-04-21","close":4236.8628},{"date":"2025-04-22","close":4188.4966},{"date":"2025-04-23","close":4188.4966},{"date":"2025-04-24","close":4236.8628},{"date":"2025-04-25","close":4256.209},{"date":"2025-04-28","close":4793.0718},{"date":"2025-04-29","close":4357.7778},{"date":"2025-04-30","close":4236.8628},{"date":"2025-05-02","close":4198.1699},{"date":"2025-05-07","close":4280.3921},{"date":"2025-05-08","close":4314.2485},{"date":"2025-05-09","close":4768.8887},{"date":"2025-05-12","close":5262.2222},{"date":"2025-05-13","close":5378.3008},{"date":"2025-05-14","close":5581.438},{"date":"2025-05-15","close":5639.4771},{"date":"2025-05-16","close":5649.1504},{"date":"2025-05-19","close":5300.915},{"date":"2025-05-20","close":5639.4771},{"date":"2025-05-21","close":5465.3594},{"date":"2025-05-22","close":5378.3008},{"date":"2025-05-23","close":5600.7842},{"date":"2025-05-26","close":5446.0132},{"date":"2025-05-27","close":5117.124},{"date":"2025-05-28","close":5484.7061},{"date":"2025-05-29","close":5697.5161},{"date":"2025-05-30","close":5484.7061},{"date":"2025-06-02","close":5765.229},{"date":"2025-06-04","close":6026.4053},{"date":"2025-06-05","close":5987.7124},{"date":"2025-06-09","close":7545.0981},{"date":"2025-06-10","close":7448.3662},{"date":"2025-06-11","close":8657.5166},{"date":"2025-06-12","close":8541.4375},{"date":"2025-06-13","close":8299.6074},{"date":"2025-06-16","close":8628.4971},{"date":"2025-06-17","close":8038.4312},{"date":"2025-06-18","close":8144.8364},{"date":"2025-06-19","close":8725.2285},{"date":"2025-06-20","close":8947.7129},{"date":"2025-06-23","close":9750.5879},{"date":"2025-06-24","close":9760.2617},{"date":"2025-06-25","close":8947.7129},{"date":"2025-06-26","close":8019.085},{"date":"2025-06-27","close":7951.3726},{"date":"2025-06-30","close":7864.314},{"date":"2025-07-01","close":8096.4707},{"date":"2025-07-02","close":7690.1963},{"date":"2025-07-03","close":7545.0981},{"date":"2025-07-04","close":7545.0981},{"date":"2025-07-07","close":7864.314},{"date":"2025-07-08","close":8028.7583},{"date":"2025-07-09","close":8115.8169},{"date":"2025-07-10","close":8493.0723},{"date":"2025-07-11","close":8357.6475},{"date":"2025-07-14","close":7980.3921},{"date":"2025-07-15","close":7690.1963},{"date":"2025-07-16","close":7487.0591},{"date":"2025-07-17","close":7448.3662},{"date":"2025-07-18","close":7390.3267},{"date":"2025-07-21","close":7361.3071},{"date":"2025-07-22","close":7245.229},{"date":"2025-07-23","close":7158.1699},{"date":"2025-07-24","close":7013.0718},{"date":"2025-07-25","close":7216.209},{"date":"2025-07-28","close":7129.1504},{"date":"2025-07-29","close":7071.1113},{"date":"2025-07-30","close":7061.438},{"date":"2025-07-31","close":7080.7842},{"date":"2025-08-01","close":6780.915},{"date":"2025-08-04","close":6877.647},{"date":"2025-08-05","close":6896.9937},{"date":"2025-08-06","close":6906.6665},{"date":"2025-08-07","close":6955.0327},{"date":"2025-08-08","close":6867.9736},{"date":"2025-08-11","close":6819.6079},{"date":"2025-08-12","close":6742.2222},{"date":"2025-08-13","close":6722.876},{"date":"2025-08-14","close":6809.9346},{"date":"2025-08-18","close":6693.8564},{"date":"2025-08-19","close":6674.5098},{"date":"2025-08-20","close":6510.0654},{"date":"2025-08-21","close":6703.5293},{"date":"2025-08-22","close":6780.915},{"date":"2025-08-25","close":6819.6079},{"date":"2025-08-26","close":6751.8955},{"date":"2025-08-27","close":6751.8955},{"date":"2025-08-28","close":6722.876},{"date":"2025-08-29","close":6693.8564},{"date":"2025-09-01","close":6693.8564},{"date":"2025-09-02","close":6693.8564},{"date":"2025-09-03","close":6577.7778},{"date":"2025-09-04","close":6664.8364},{"date":"2025-09-05","close":6626.144},{"date":"2025-09-08","close":6664.8364},{"date":"2025-09-09","close":6761.5688},{"date":"2025-09-10","close":6916.3398},{"date":"2025-09-11","close":7003.3989},{"date":"2025-09-12","close":6955.0327},{"date":"2025-09-15","close":6887.3203},{"date":"2025-09-16","close":6964.7061},{"date":"2025-09-17","close":6877.647},{"date":"2025-09-18","close":6993.7256},{"date":"2025-09-19","close":7550.0},{"date":"2025-09-22","close":6935.6865},{"date":"2025-09-23","close":6703.5293},{"date":"2025-09-24","close":6529.4116},{"date":"2025-09-25","close":6655.1636},{"date":"2025-09-26","close":6364.9673},{"date":"2025-09-29","close":6674.5098},{"date":"2025-09-30","close":6403.6602},{"date":"2025-10-01","close":6200.5229},{"date":"2025-10-02","close":6306.9282},{"date":"2025-10-10","close":6306.9282},{"date":"2025-10-13","close":6171.5034},{"date":"2025-10-14","close":6161.8301},{"date":"2025-10-15","close":6268.2354},{"date":"2025-10-16","close":6142.4839},{"date":"2025-10-17","close":6045.7515},{"date":"2025-10-20","close":6132.8105},{"date":"2025-10-21","close":6142.4839},{"date":"2025-10-22","close":6229.5425},{"date":"2025-10-23","close":6200.5229},{"date":"2025-10-24","close":6161.8301},{"date":"2025-10-27","close":6326.2744},{"date":"2025-10-28","close":6229.5425},{"date":"2025-10-29","close":6171.5034},{"date":"2025-10-30","close":5900.6538},{"date":"2025-10-31","close":6007.0586},{"date":"2025-11-03","close":6036.0786},{"date":"2025-11-04","close":6045.7515},{"date":"2025-11-05","close":5958.6929},{"date":"2025-11-06","close":6036.0786},{"date":"2025-11-07","close":5861.9609},{"date":"2025-11-10","close":6065.0981},{"date":"2025-11-11","close":6065.0981},{"date":"2025-11-12","close":6229.5425},{"date":"2025-11-13","close":6219.8691},{"date":"2025-11-14","close":5987.7124},{"date":"2025-11-17","close":5997.3857},{"date":"2025-11-18","close":5755.5557},{"date":"2025-11-19","close":5755.5557},{"date":"2025-11-20","close":6084.4443},{"date":"2025-11-21","close":5784.5752},{"date":"2025-11-24","close":5794.2485},{"date":"2025-11-25","close":5726.5361},{"date":"2025-11-26","close":5813.5947},{"date":"2025-11-27","close":5765.229},{"date":"2025-11-28","close":5890.9805},{"date":"2025-12-01","close":5852.2876},{"date":"2025-12-02","close":5765.229},{"date":"2025-12-03","close":5920.0},{"date":"2025-12-04","close":5842.6143},{"date":"2025-12-05","close":5861.9609},{"date":"2025-12-08","close":5861.9609},{"date":"2025-12-09","close":5890.9805},{"date":"2025-12-10","close":5871.6338},{"date":"2025-12-11","close":5910.3267},{"date":"2025-12-12","close":6026.4053},{"date":"2025-12-15","close":5939.3462},{"date":"2025-12-16","close":5755.5557},{"date":"2025-12-17","close":5726.5361},{"date":"2025-12-18","close":5678.1699},{"date":"2025-12-19","close":5910.3267},{"date":"2025-12-22","close":6103.791},{"date":"2025-12-23","close":6036.0786},{"date":"2025-12-24","close":5968.3662},{"date":"2025-12-26","close":5920.0},{"date":"2025-12-29","close":6050.0},{"date":"2025-12-30","close":5930.0},{"date":"2026-01-02","close":6180.0},{"date":"2026-01-05","close":6320.0},{"date":"2026-01-06","close":6320.0},{"date":"2026-01-07","close":6150.0},{"date":"2026-01-08","close":5910.0},{"date":"2026-01-09","close":5970.0},{"date":"2026-01-12","close":6000.0},{"date":"2026-01-13","close":5960.0},{"date":"2026-01-14","close":5920.0},{"date":"2026-01-15","close":5930.0},{"date":"2026-01-16","close":6020.0},{"date":"2026-01-19","close":6070.0},{"date":"2026-01-20","close":6280.0},{"date":"2026-01-21","close":5980.0},{"date":"2026-01-22","close":5920.0},{"date":"2026-01-23","close":6710.0},{"date":"2026-01-26","close":6660.0},{"date":"2026-01-27","close":6730.0},{"date":"2026-01-28","close":6640.0},{"date":"2026-01-29","close":6770.0},{"date":"2026-01-30","close":6720.0},{"date":"2026-02-02","close":6430.0},{"date":"2026-02-03","close":6750.0},{"date":"2026-02-04","close":6850.0},{"date":"2026-02-05","close":6560.0},{"date":"2026-02-06","close":6400.0},{"date":"2026-02-09","close":6720.0},{"date":"2026-02-10","close":6850.0},{"date":"2026-02-11","close":6860.0},{"date":"2026-02-12","close":6780.0},{"date":"2026-02-13","close":6760.0},{"date":"2026-02-19","close":7000.0},{"date":"2026-02-20","close":6960.0},{"date":"2026-02-23","close":6740.0},{"date":"2026-02-24","close":6560.0},{"date":"2026-02-25","close":6540.0},{"date":"2026-02-26","close":6640.0},{"date":"2026-02-27","close":6500.0},{"date":"2026-03-03","close":6160.0},{"date":"2026-03-04","close":5370.0},{"date":"2026-03-05","close":6010.0},{"date":"2026-03-06","close":6110.0},{"date":"2026-03-09","close":5740.0},{"date":"2026-03-10","close":6020.0},{"date":"2026-03-11","close":6000.0},{"date":"2026-03-12","close":6070.0},{"date":"2026-03-13","close":6050.0},{"date":"2026-03-16","close":6000.0},{"date":"2026-03-17","close":6090.0},{"date":"2026-03-18","close":6150.0},{"date":"2026-03-19","close":5980.0},{"date":"2026-03-20","close":6110.0},{"date":"2026-03-23","close":5760.0},{"date":"2026-03-24","close":6030.0},{"date":"2026-03-25","close":6060.0},{"date":"2026-03-26","close":5810.0},{"date":"2026-03-27","close":5870.0},{"date":"2026-03-30","close":5710.0},{"date":"2026-03-31","close":5500.0},{"date":"2026-04-01","close":5810.0},{"date":"2026-04-02","close":5460.0},{"date":"2026-04-03","close":5550.0},{"date":"2026-04-06","close":5630.0},{"date":"2026-04-07","close":5470.0},{"date":"2026-04-08","close":5800.0},{"date":"2026-04-09","close":5680.0},{"date":"2026-04-10","close":6080.0},{"date":"2026-04-13","close":6080.0},{"date":"2026-04-14","close":6280.0},{"date":"2026-04-15","close":6790.0},{"date":"2026-04-16","close":6850.0},{"date":"2026-04-17","close":6690.0},{"date":"2026-04-20","close":6840.0},{"date":"2026-04-21","close":6760.0},{"date":"2026-04-22","close":6650.0},{"date":"2026-04-23","close":6640.0},{"date":"2026-04-24","close":6630.0},{"date":"2026-04-27","close":6600.0},{"date":"2026-04-28","close":6500.0},{"date":"2026-04-29","close":6440.0},{"date":"2026-04-30","close":6430.0},{"date":"2026-05-04","close":6500.0},{"date":"2026-05-06","close":6570.0},{"date":"2026-05-07","close":6370.0},{"date":"2026-05-08","close":6250.0},{"date":"2026-05-11","close":6320.0},{"date":"2026-05-12","close":6040.0},{"date":"2026-05-13","close":5850.0},{"date":"2026-05-14","close":5890.0},{"date":"2026-05-15","close":5760.0},{"date":"2026-05-18","close":5610.0},{"date":"2026-05-19","close":5610.0},{"date":"2026-05-20","close":5310.0},{"date":"2026-05-21","close":5580.0},{"date":"2026-05-22","close":5780.0},{"date":"2026-05-26","close":5790.0},{"date":"2026-05-27","close":5610.0},{"date":"2026-05-28","close":5570.0},{"date":"2026-05-29","close":5390.0},{"date":"2026-06-01","close":5250.0},{"date":"2026-06-02","close":5320.0},{"date":"2026-06-04","close":5410.0},{"date":"2026-06-05","close":5280.0},{"date":"2026-06-08","close":4900.0},{"date":"2026-06-09","close":5270.0},{"date":"2026-06-10","close":5260.0},{"date":"2026-06-11","close":5430.0},{"date":"2026-06-12","close":5530.0},{"date":"2026-06-15","close":5450.0},{"date":"2026-06-16","close":5340.0},{"date":"2026-06-17","close":5210.0},{"date":"2026-06-18","close":5040.0},{"date":"2026-06-19","close":4825.0},{"date":"2026-06-22","close":4710.0},{"date":"2026-06-23","close":4510.0},{"date":"2026-06-24","close":4480.0},{"date":"2026-06-25","close":4375.0},{"date":"2026-06-26","close":4145.0},{"date":"2026-06-29","close":4585.0},{"date":"2026-06-30","close":4505.0},{"date":"2026-07-01","close":4485.0},{"date":"2026-07-02","close":4295.0},{"date":"2026-07-03","close":4390.0},{"date":"2026-07-06","close":4350.0},{"date":"2026-07-07","close":4245.0},{"date":"2026-07-08","close":4140.0},{"date":"2026-07-09","close":4050.0},{"date":"2026-07-10","close":4295.0},{"date":"2026-07-13","close":4060.0},{"date":"2026-07-14","close":4150.0},{"date":"2026-07-15","close":4280.0},{"date":"2026-07-16","close":4220.0},{"date":"2026-07-20","close":4075.0},{"date":"2026-07-21","close":4130.0},{"date":"2026-07-22","close":4205.0},{"date":"2026-07-23","close":4325.0},{"date":"2026-07-24","close":4220.0},{"date":"2026-07-27","close":4305.0},{"date":"2026-07-28","close":4125.0},{"date":"2026-07-29","close":3970.0},{"date":"2026-07-30","close":3985.0},{"date":"2026-07-31","close":4280.0},{"date":"2026-08-03","close":4300.0},{"date":"2026-08-04","close":4475.0},{"date":"2026-08-05","close":4510.0},{"date":"2026-08-06","close":4480.0},{"date":"2026-08-07","close":4505.0},{"date":"2026-08-10","close":4630.0},{"date":"2026-08-11","close":4665.0},{"date":"2026-08-12","close":4670.0},{"date":"2026-08-13","close":4615.0},{"date":"2026-08-14","close":4670.0},{"date":"2026-08-18","close":4495.0},{"date":"2026-08-19","close":4400.0},{"date":"2026-08-20","close":4795.0},{"date":"2026-08-21","close":4695.0},{"date":"2026-08-24","close":4765.0},{"date":"2026-08-25","close":5050.0},{"date":"2026-08-26","close":4970.0},{"date":"2026-08-27","close":4950.0},{"date":"2026-08-28","close":5060.0},{"date":"2026-08-31","close":4990.0},{"date":"2026-09-01","close":5020.0},{"date":"2026-09-02","close":5010.0},{"date":"2026-09-03","close":4960.0},{"date":"2026-09-04","close":5030.0},{"date":"2026-09-07","close":5060.0},{"date":"2026-09-08","close":4990.0},{"date":"2026-09-09","close":5050.0},{"date":"2026-09-10","close":5030.0},{"date":"2026-09-11","close":5130.0},{"date":"2026-09-14","close":5100.0},{"date":"2026-09-15","close":5620.0},{"date":"2026-09-16","close":5310.0},{"date":"2026-09-17","close":5230.0},{"date":"2026-09-18","close":5240.0},{"date":"2026-09-21","close":5120.0},{"date":"2026-09-22","close":5060.0},{"date":"2026-09-23","close":5060.0},{"date":"2026-09-28","close":5160.0},{"date":"2026-09-29","close":5060.0},{"date":"2026-09-30","close":5100.0},{"date":"2026-10-01","close":5130.0},{"date":"2026-10-02","close":5270.0},{"date":"2026-10-06","close":5630.0},{"date":"2026-10-07","close":5370.0},{"date":"2026-10-08","close":5260.0},{"date":"2026-10-12","close":5180.0},{"date":"2026-10-13","close":5130.0},{"date":"2026-10-14","close":5140.0},{"date":"2026-10-15","close":4965.0},{"date":"2026-10-16","close":5160.0},{"date":"2026-10-19","close":5200.0},{"date":"2026-10-20","close":5050.0},{"date":"2026-10-21","close":5140.0},{"date":"2026-10-22","close":5120.0},{"date":"2026-10-23","close":5050.0}],"chart_data":[{"date":"2024-10-23","open":3620,"high":3634,"low":3559,"close":3601,"volume":69615,"rsi_14":40.82,"sma_20":3992.75,"sma_60":3995.67,"sma_120":4304.25},{"date":"2024-10-24","open":3550,"high":3601,"low":3527,"close":3592,"volume":54184,"rsi_14":46.15,"sma_20":3990.5,"sma_60":3989.83,"sma_120":4295.67},{"date":"2024-10-25","open":3592,"high":3597,"low":3513,"close":3541,"volume":61386,"rsi_14":19.0,"sma_20":3981.75,"sma_60":3983.17,"sma_120":4287.96},{"date":"2024-10-28","open":3541,"high":3606,"low":3541,"close":3606,"volume":30683,"rsi_14":35.87,"sma_20":3973.0,"sma_60":3978.08,"sma_120":4280.46},{"date":"2024-10-29","open":3606,"high":3825,"low":3555,"close":3704,"volume":250976,"rsi_14":44.86,"sma_20":3969.0,"sma_60":3974.25,"sma_120":4273.38},{"date":"2024-10-30","open":3723,"high":3877,"low":3634,"close":3685,"volume":201380,"rsi_14":43.24,"sma_20":3965.5,"sma_60":3969.75,"sma_120":4266.12},{"date":"2024-10-31","open":3648,"high":3816,"low":3611,"close":3774,"volume":134225,"rsi_14":55.37,"sma_20":3968.0,"sma_60":3968.25,"sma_120":4260.17},{"date":"2024-11-01","open":3727,"high":3727,"low":3657,"close":3671,"volume":72699,"rsi_14":43.7,"sma_20":3969.75,"sma_60":3964.17,"sma_120":4253.25},{"date":"2024-11-04","open":3699,"high":3699,"low":3648,"close":3685,"volume":42638,"rsi_14":44.93,"sma_20":3962.0,"sma_60":3959.75,"sma_120":4246.96},{"date":"2024-11-05","open":3685,"high":3699,"low":3648,"close":3662,"volume":102175,"rsi_14":41.3,"sma_20":3958.5,"sma_60":3956.67,"sma_120":4240.12},{"date":"2024-11-06","open":3653,"high":3690,"low":3620,"close":3685,"volume":60273,"rsi_14":43.66,"sma_20":3954.75,"sma_60":3960.75,"sma_120":4233.83},{"date":"2024-11-07","open":3690,"high":3690,"low":3606,"close":3662,"volume":54442,"rsi_14":43.97,"sma_20":3949.75,"sma_60":3963.33,"sma_120":4227.38},{"date":"2024-11-08","open":3671,"high":3844,"low":3662,"close":3765,"volume":297652,"rsi_14":52.17,"sma_20":3952.5,"sma_60":3965.92,"sma_120":4222.88},{"date":"2024-11-11","open":3765,"high":3797,"low":3611,"close":3653,"volume":163013,"rsi_14":53.5,"sma_20":3947.25,"sma_60":3966.33,"sma_120":4216.96},{"date":"2024-11-12","open":3709,"high":3755,"low":3629,"close":3639,"volume":194246,"rsi_14":52.5,"sma_20":3941.25,"sma_60":3965.75,"sma_120":4209.88},{"date":"2024-11-13","open":3629,"high":3690,"low":3578,"close":3620,"volume":130550,"rsi_14":51.85,"sma_20":3933.0,"sma_60":3964.75,"sma_120":4202.29},{"date":"2024-11-14","open":3643,"high":3643,"low":3545,"close":3592,"volume":124100,"rsi_14":53.5,"sma_20":3923.5,"sma_60":3963.08,"sma_120":4195.08},{"date":"2024-11-15","open":3541,"high":3634,"low":3513,"close":3601,"volume":119785,"rsi_14":49.66,"sma_20":3916.0,"sma_60":3961.33,"sma_120":4187.92},{"date":"2024-11-18","open":3625,"high":3704,"low":3597,"close":3671,"volume":90706,"rsi_14":47.48,"sma_20":3912.75,"sma_60":3960.83,"sma_120":4181.25},{"date":"2024-11-19","open":3671,"high":3699,"low":3648,"close":3695,"volume":40169,"rsi_14":50.71,"sma_20":3917.75,"sma_60":3961.0,"sma_120":4174.75},{"date":"2024-11-20","open":3685,"high":3709,"low":3653,"close":3699,"volume":49392,"rsi_14":43.44,"sma_20":3923.0,"sma_60":3960.58,"sma_120":4168.38},{"date":"2024-11-21","open":3704,"high":3709,"low":3667,"close":3690,"volume":33002,"rsi_14":51.96,"sma_20":3928.25,"sma_60":3960.08,"sma_120":4161.96},{"date":"2024-11-22","open":3690,"high":3737,"low":3667,"close":3681,"volume":76207,"rsi_14":49.5,"sma_20":3935.75,"sma_60":3960.58,"sma_120":4155.46},{"date":"2024-11-25","open":3695,"high":3821,"low":3690,"close":3807,"volume":139803,"rsi_14":62.6,"sma_20":3946.5,"sma_60":3963.08,"sma_120":4150.12},{"date":"2024-11-26","open":3793,"high":3844,"low":3755,"close":3844,"volume":134565,"rsi_14":63.49,"sma_20":3954.0,"sma_60":3967.75,"sma_120":4145.12},{"date":"2024-11-27","open":3844,"high":3867,"low":3802,"close":3863,"volume":92043,"rsi_14":67.2,"sma_20":3963.5,"sma_60":3971.83,"sma_120":4140.33},{"date":"2024-11-28","open":3881,"high":3909,"low":3844,"close":3905,"volume":75658,"rsi_14":63.39,"sma_20":3970.5,"sma_60":3976.58,"sma_120":4135.42},{"date":"2024-11-29","open":3909,"high":3942,"low":3849,"close":3933,"volume":198994,"rsi_14":81.91,"sma_20":3984.5,"sma_60":3983.0,"sma_120":4131.04},{"date":"2024-12-02","open":4012,"high":4012,"low":3867,"close":3937,"volume":331959,"rsi_14":84.78,"sma_20":3998.0,"sma_60":3988.83,"sma_120":4126.71},{"date":"2024-12-03","open":3900,"high":3937,"low":3835,"close":3933,"volume":140196,"rsi_14":87.64,"sma_20":4012.5,"sma_60":3994.83,"sma_120":4122.38},{"date":"2024-12-04","open":3877,"high":3895,"low":3825,"close":3867,"volume":160373,"rsi_14":80.41,"sma_20":4022.25,"sma_60":3987.5,"sma_120":4117.25},{"date":"2024-12-05","open":3872,"high":3872,"low":3741,"close":3793,"volume":139612,"rsi_14":68.47,"sma_20":4029.25,"sma_60":3983.08,"sma_120":4111.38},{"date":"2024-12-06","open":3774,"high":3793,"low":3639,"close":3793,"volume":181703,"rsi_14":63.54,"sma_20":4030.75,"sma_60":3980.08,"sma_120":4105.5},{"date":"2024-12-09","open":3699,"high":3769,"low":3536,"close":3620,"volume":238002,"rsi_14":43.75,"sma_20":4029.0,"sma_60":3978.08,"sma_120":4098.17},{"date":"2024-12-10","open":3587,"high":3779,"low":3569,"close":3732,"volume":191470,"rsi_14":52.32,"sma_20":4034.0,"sma_60":3976.58,"sma_120":4091.83},{"date":"2024-12-11","open":3802,"high":4049,"low":3783,"close":4035,"volume":636483,"rsi_14":67.29,"sma_20":4056.25,"sma_60":3985.17,"sma_120":4088.5},{"date":"2024-12-12","open":4035,"high":4045,"low":3928,"close":3984,"volume":250424,"rsi_14":64.57,"sma_20":4077.25,"sma_60":3992.83,"sma_120":4085.0},{"date":"2024-12-13","open":4012,"high":4068,"low":3937,"close":4021,"volume":118101,"rsi_14":61.27,"sma_20":4099.75,"sma_60":4000.17,"sma_120":4081.83},{"date":"2024-12-16","open":4021,"high":4115,"low":4017,"close":4110,"volume":192624,"rsi_14":63.26,"sma_20":4123.25,"sma_60":4009.33,"sma_120":4079.38},{"date":"2024-12-17","open":4110,"high":4110,"low":4026,"close":4045,"volume":104745,"rsi_14":58.67,"sma_20":4142.0,"sma_60":4017.75,"sma_120":4076.54},{"date":"2024-12-18","open":4045,"high":4049,"low":3928,"close":3993,"volume":122784,"rsi_14":54.19,"sma_20":4157.75,"sma_60":4024.5,"sma_120":4073.88},{"date":"2024-12-19","open":3923,"high":4143,"low":3872,"close":4012,"volume":200174,"rsi_14":53.78,"sma_20":4175.0,"sma_60":4031.25,"sma_120":4071.42},{"date":"2024-12-20","open":3989,"high":3989,"low":3909,"close":3975,"volume":98492,"rsi_14":51.72,"sma_20":4190.75,"sma_60":4036.08,"sma_120":4069.71},{"date":"2024-12-23","open":3956,"high":3993,"low":3905,"close":3975,"volume":69961,"rsi_14":51.95,"sma_20":4199.75,"sma_60":4039.75,"sma_120":4068.75},{"date":"2024-12-24","open":3937,"high":4124,"low":3933,"close":4003,"volume":421507,"rsi_14":56.5,"sma_20":4208.25,"sma_60":4043.75,"sma_120":4067.5},{"date":"2024-12-26","open":3993,"high":3993,"low":3872,"close":3947,"volume":591275,"rsi_14":57.53,"sma_20":4212.75,"sma_60":4047.25,"sma_120":4065.08},{"date":"2024-12-27","open":4063,"high":4169,"low":3966,"close":4005,"volume":258567,"rsi_14":53.16,"sma_20":4210.5,"sma_60":4049.67,"sma_120":4062.17},{"date":"2024-12-30","open":3976,"high":4121,"low":3918,"close":4101,"volume":169926,"rsi_14":66.36,"sma_20":4211.75,"sma_60":4055.33,"sma_120":4060.96},{"date":"2025-01-02","open":4106,"high":4169,"low":4034,"close":4111,"volume":130993,"rsi_14":62.63,"sma_20":4213.25,"sma_60":4057.75,"sma_120":4059.46},{"date":"2025-01-03","open":4116,"high":4280,"low":4092,"close":4193,"volume":268208,"rsi_14":50.67,"sma_20":4219.25,"sma_60":4063.42,"sma_120":4059.04},{"date":"2025-01-06","open":4218,"high":5243,"low":4169,"close":4866,"volume":16742349,"rsi_14":77.34,"sma_20":4263.5,"sma_60":4080.17,"sma_120":4064.12},{"date":"2025-01-07","open":4769,"high":5330,"low":4730,"close":4933,"volume":7405147,"rsi_14":77.82,"sma_20":4315.25,"sma_60":4098.08,"sma_120":4069.92},{"date":"2025-01-08","open":4740,"high":4972,"low":4585,"close":4701,"volume":1547905,"rsi_14":64.54,"sma_20":4355.0,"sma_60":4112.75,"sma_120":4073.62},{"date":"2025-01-09","open":4382,"high":4503,"low":4203,"close":4285,"volume":1230112,"rsi_14":52.47,"sma_20":4382.5,"sma_60":4119.58,"sma_120":4073.92},{"date":"2025-01-10","open":4280,"high":4411,"low":4280,"close":4358,"volume":587923,"rsi_14":55.78,"sma_20":4407.75,"sma_60":4127.67,"sma_120":4075.67},{"date":"2025-01-13","open":4314,"high":4396,"low":4218,"close":4222,"volume":375302,"rsi_14":51.57,"sma_20":4409.75,"sma_60":4133.0,"sma_120":4076.46},{"date":"2025-01-14","open":4169,"high":4237,"low":4116,"close":4193,"volume":274625,"rsi_14":51.82,"sma_20":4413.0,"sma_60":4137.92,"sma_120":4077.08},{"date":"2025-01-15","open":4266,"high":4329,"low":4179,"close":4271,"volume":449515,"rsi_14":53.63,"sma_20":4418.25,"sma_60":4144.67,"sma_120":4078.38},{"date":"2025-01-16","open":4401,"high":4464,"low":4324,"close":4343,"volume":747901,"rsi_14":54.59,"sma_20":4422.5,"sma_60":4152.83,"sma_120":4080.42},{"date":"2025-01-17","open":4392,"high":4392,"low":4276,"close":4285,"volume":185677,"rsi_14":54.59,"sma_20":4427.25,"sma_60":4162.33,"sma_120":4081.96},{"date":"2025-01-20","open":4324,"high":4324,"low":4208,"close":4251,"volume":229254,"rsi_14":56.0,"sma_20":4433.0,"sma_60":4171.25,"sma_120":4083.46},{"date":"2025-01-21","open":4251,"high":4271,"low":4169,"close":4193,"volume":243044,"rsi_14":52.28,"sma_20":4434.75,"sma_60":4179.33,"sma_120":4084.58},{"date":"2025-01-22","open":4251,"high":5253,"low":4213,"close":4783,"volume":12808139,"rsi_14":62.94,"sma_20":4469.0,"sma_60":4198.5,"sma_120":4090.83},{"date":"2025-01-23","open":4754,"high":4866,"low":4551,"close":4561,"volume":2312081,"rsi_14":56.71,"sma_20":4491.75,"sma_60":4212.67,"sma_120":4095.38},{"date":"2025-01-24","open":4561,"high":4600,"low":4488,"close":4542,"volume":748052,"rsi_14":42.23,"sma_20":4512.0,"sma_60":4224.75,"sma_120":4099.5},{"date":"2025-01-31","open":4537,"high":4566,"low":4445,"close":4479,"volume":473248,"rsi_14":39.07,"sma_20":4532.0,"sma_60":4236.08,"sma_120":4102.92},{"date":"2025-02-03","open":4430,"high":4430,"low":4276,"close":4396,"volume":450579,"rsi_14":42.11,"sma_20":4552.25,"sma_60":4244.42,"sma_120":4106.33},{"date":"2025-02-04","open":4411,"high":4711,"low":4411,"close":4561,"volume":1199492,"rsi_14":58.21,"sma_20":4576.0,"sma_60":4257.42,"sma_120":4110.79},{"date":"2025-02-05","open":4590,"high":4604,"low":4546,"close":4590,"volume":357521,"rsi_14":57.1,"sma_20":4600.75,"sma_60":4270.67,"sma_120":4115.21},{"date":"2025-02-06","open":4614,"high":4682,"low":4575,"close":4619,"volume":428297,"rsi_14":62.97,"sma_20":4622.75,"sma_60":4284.83,"sma_120":4120.75},{"date":"2025-02-07","open":4735,"high":4750,"low":4600,"close":4600,"volume":526358,"rsi_14":63.38,"sma_20":4609.0,"sma_60":4298.25,"sma_120":4129.5},{"date":"2025-02-10","open":4542,"high":4638,"low":4508,"close":4638,"volume":303558,"rsi_14":62.42,"sma_20":4593.75,"sma_60":4312.75,"sma_120":4138.04},{"date":"2025-02-11","open":4721,"high":4725,"low":4571,"close":4595,"volume":295434,"rsi_14":58.67,"sma_20":4588.25,"sma_60":4324.67,"sma_120":4145.29},{"date":"2025-02-12","open":4595,"high":4600,"low":4508,"close":4508,"volume":220752,"rsi_14":57.52,"sma_20":4599.75,"sma_60":4337.08,"sma_120":4151.71},{"date":"2025-02-13","open":4522,"high":4759,"low":4522,"close":4662,"volume":446876,"rsi_14":62.84,"sma_20":4615.5,"sma_60":4352.42,"sma_120":4159.08},{"date":"2025-02-14","open":4692,"high":4701,"low":4629,"close":4662,"volume":187762,"rsi_14":65.2,"sma_20":4638.25,"sma_60":4368.08,"sma_120":4166.42},{"date":"2025-02-17","open":4682,"high":4711,"low":4643,"close":4687,"volume":217792,"rsi_14":45.05,"sma_20":4663.75,"sma_60":4384.67,"sma_120":4173.88},{"date":"2025-02-18","open":4692,"high":4692,"low":4633,"close":4667,"volume":195598,"rsi_14":56.88,"sma_20":4684.25,"sma_60":4400.75,"sma_120":4181.04},{"date":"2025-02-19","open":4653,"high":4672,"low":4575,"close":4614,"volume":259483,"rsi_14":54.49,"sma_20":4698.25,"sma_60":4414.67,"sma_120":4187.75},{"date":"2025-02-20","open":4692,"high":4711,"low":4604,"close":4619,"volume":238567,"rsi_14":59.35,"sma_20":4715.5,"sma_60":4428.25,"sma_120":4194.62},{"date":"2025-02-21","open":4638,"high":4638,"low":4575,"close":4619,"volume":165201,"rsi_14":66.67,"sma_20":4734.5,"sma_60":4441.75,"sma_120":4201.17},{"date":"2025-02-24","open":4600,"high":4624,"low":4527,"close":4595,"volume":122834,"rsi_14":53.21,"sma_20":4755.25,"sma_60":4455.0,"sma_120":4207.54},{"date":"2025-02-25","open":4595,"high":4633,"low":4551,"close":4566,"volume":120097,"rsi_14":47.71,"sma_20":4744.0,"sma_60":4467.92,"sma_120":4214.25},{"date":"2025-02-26","open":4585,"high":4614,"low":4551,"close":4600,"volume":91115,"rsi_14":48.18,"sma_20":4746.0,"sma_60":4479.17,"sma_120":4221.12},{"date":"2025-02-27","open":4604,"high":4619,"low":4474,"close":4527,"volume":144664,"rsi_14":43.8,"sma_20":4745.25,"sma_60":4488.5,"sma_120":4228.12},{"date":"2025-02-28","open":4450,"high":4498,"low":4363,"close":4387,"volume":188168,"rsi_14":31.69,"sma_20":4740.5,"sma_60":4495.08,"sma_120":4233.46},{"date":"2025-03-04","open":4343,"high":4382,"low":4271,"close":4314,"volume":135233,"rsi_14":30.41,"sma_20":4736.25,"sma_60":4499.67,"sma_120":4238.12},{"date":"2025-03-05","open":4290,"high":4416,"low":4290,"close":4392,"volume":93507,"rsi_14":41.78,"sma_20":4727.5,"sma_60":4505.08,"sma_120":4244.04},{"date":"2025-03-06","open":4387,"high":4440,"low":4353,"close":4396,"volume":73936,"rsi_14":26.09,"sma_20":4717.5,"sma_60":4510.5,"sma_120":4249.67},{"date":"2025-03-07","open":4377,"high":4377,"low":4309,"close":4314,"volume":95998,"rsi_14":22.73,"sma_20":4701.75,"sma_60":4514.58,"sma_120":4254.71},{"date":"2025-03-10","open":4280,"high":4353,"low":4276,"close":4338,"volume":42716,"rsi_14":22.73,"sma_20":4688.25,"sma_60":4520.25,"sma_120":4253.88},{"date":"2025-03-11","open":4256,"high":4290,"low":4130,"close":4251,"volume":78101,"rsi_14":20.55,"sma_20":4668.25,"sma_60":4525.75,"sma_120":4254.42},{"date":"2025-03-12","open":4251,"high":4305,"low":4242,"close":4256,"volume":56549,"rsi_14":22.79,"sma_20":4650.75,"sma_60":4531.33,"sma_120":4255.71},{"date":"2025-03-13","open":4256,"high":4416,"low":4256,"close":4290,"volume":119874,"rsi_14":26.06,"sma_20":4639.5,"sma_60":4540.58,"sma_120":4259.33},{"date":"2025-03-14","open":4295,"high":4343,"low":4285,"close":4343,"volume":54431,"rsi_14":31.37,"sma_20":4623.0,"sma_60":4548.75,"sma_120":4262.67},{"date":"2025-03-17","open":4411,"high":4416,"low":4334,"close":4334,"volume":84733,"rsi_14":32.0,"sma_20":4606.0,"sma_60":4551.33,"sma_120":4268.25},{"date":"2025-03-18","open":4338,"high":4387,"low":4280,"close":4285,"volume":113515,"rsi_14":31.17,"sma_20":4585.25,"sma_60":4554.0,"sma_120":4273.42},{"date":"2025-03-19","open":4276,"high":4314,"low":4227,"close":4251,"volume":74485,"rsi_14":26.62,"sma_20":4563.75,"sma_60":4555.42,"sma_120":4277.79},{"date":"2025-03-20","open":4251,"high":4285,"low":4169,"close":4169,"volume":79383,"rsi_14":26.28,"sma_20":4540.75,"sma_60":4553.83,"sma_120":4281.58},{"date":"2025-03-21","open":4155,"high":4179,"low":4106,"close":4159,"volume":78208,"rsi_14":31.78,"sma_20":4517.0,"sma_60":4553.25,"sma_120":4285.5},{"date":"2025-03-24","open":4145,"high":4203,"low":4106,"close":4193,"volume":66996,"rsi_14":39.67,"sma_20":4495.0,"sma_60":4554.17,"sma_120":4289.33},{"date":"2025-03-25","open":4193,"high":4222,"low":4039,"close":4092,"volume":133529,"rsi_14":25.4,"sma_20":4469.0,"sma_60":4553.0,"sma_120":4292.12},{"date":"2025-03-26","open":4063,"high":4121,"low":4063,"close":4121,"volume":53535,"rsi_14":28.24,"sma_20":4446.0,"sma_60":4553.0,"sma_120":4294.54},{"date":"2025-03-27","open":4082,"high":4140,"low":4058,"close":4072,"volume":58348,"rsi_14":29.84,"sma_20":4418.75,"sma_60":4552.17,"sma_120":4295.96},{"date":"2025-03-28","open":4072,"high":4101,"low":3879,"close":3952,"volume":120348,"rsi_14":22.22,"sma_20":4389.0,"sma_60":4548.75,"sma_120":4296.25},{"date":"2025-03-31","open":3947,"high":3956,"low":3850,"close":3893,"volume":90830,"rsi_14":23.19,"sma_20":4363.5,"sma_60":4545.33,"sma_120":4296.29},{"date":"2025-04-01","open":3879,"high":4053,"low":3879,"close":4034,"volume":49726,"rsi_14":36.14,"sma_20":4349.0,"sma_60":4545.83,"sma_120":4297.75},{"date":"2025-04-02","open":4034,"high":4077,"low":3947,"close":3990,"volume":40619,"rsi_14":31.55,"sma_20":4328.25,"sma_60":4543.92,"sma_120":4299.62},{"date":"2025-04-03","open":3947,"high":4005,"low":3869,"close":3976,"volume":35651,"rsi_14":26.25,"sma_20":4306.5,"sma_60":4541.58,"sma_120":4299.67},{"date":"2025-04-04","open":3879,"high":4043,"low":3879,"close":4043,"volume":62355,"rsi_14":32.56,"sma_20":4292.5,"sma_60":4539.0,"sma_120":4301.21},{"date":"2025-04-07","open":3937,"high":3937,"low":3797,"close":3811,"volume":107651,"rsi_14":26.67,"sma_20":4265.25,"sma_60":4520.83,"sma_120":4300.5},{"date":"2025-04-08","open":3831,"high":3908,"low":3811,"close":3864,"volume":67060,"rsi_14":31.31,"sma_20":4245.25,"sma_60":4502.42,"sma_120":4300.25},{"date":"2025-04-09","open":3782,"high":3864,"low":3685,"close":3758,"volume":99063,"rsi_14":30.59,"sma_20":4219.5,"sma_60":4486.17,"sma_120":4299.46},{"date":"2025-04-10","open":3869,"high":3985,"low":3840,"close":3985,"volume":79687,"rsi_14":43.18,"sma_20":4203.75,"sma_60":4481.0,"sma_120":4300.29},{"date":"2025-04-11","open":3947,"high":4072,"low":3893,"close":4072,"volume":99498,"rsi_14":45.45,"sma_20":4189.75,"sma_60":4476.08,"sma_120":4301.88},{"date":"2025-04-14","open":4058,"high":4130,"low":4029,"close":4106,"volume":72969,"rsi_14":50.57,"sma_20":4178.0,"sma_60":4474.08,"sma_120":4303.54},{"date":"2025-04-15","open":4063,"high":4193,"low":4053,"close":4121,"volume":115680,"rsi_14":50.0,"sma_20":4169.5,"sma_60":4472.83,"sma_120":4305.38},{"date":"2025-04-16","open":4111,"high":4159,"low":4072,"close":4082,"volume":87599,"rsi_14":50.39,"sma_20":4160.75,"sma_60":4469.58,"sma_120":4307.12},{"date":"2025-04-17","open":4106,"high":4188,"low":4097,"close":4179,"volume":56796,"rsi_14":59.36,"sma_20":4161.25,"sma_60":4466.75,"sma_120":4309.79},{"date":"2025-04-18","open":4179,"high":4213,"low":4164,"close":4193,"volume":53766,"rsi_14":62.81,"sma_20":4163.0,"sma_60":4465.17,"sma_120":4313.75},{"date":"2025-04-21","open":4237,"high":4276,"low":4203,"close":4237,"volume":107183,"rsi_14":59.46,"sma_20":4165.25,"sma_60":4464.92,"sma_120":4318.08},{"date":"2025-04-22","open":4237,"high":4237,"low":4111,"close":4188,"volume":59682,"rsi_14":59.19,"sma_20":4170.25,"sma_60":4464.83,"sma_120":4322.08},{"date":"2025-04-23","open":4213,"high":4222,"low":4174,"close":4188,"volume":65818,"rsi_14":60.0,"sma_20":4173.75,"sma_60":4454.58,"sma_120":4326.54},{"date":"2025-04-24","open":4218,"high":4261,"low":4159,"close":4237,"volume":75903,"rsi_14":59.26,"sma_20":4182.25,"sma_60":4449.0,"sma_120":4330.83},{"date":"2025-04-25","open":4242,"high":4285,"low":4213,"close":4256,"volume":55860,"rsi_14":76.74,"sma_20":4198.0,"sma_60":4444.08,"sma_120":4334.42},{"date":"2025-04-28","open":4445,"high":5262,"low":4382,"close":4793,"volume":15251254,"rsi_14":85.29,"sma_20":4244.5,"sma_60":4449.5,"sma_120":4342.79},{"date":"2025-04-29","open":4759,"high":4827,"low":4348,"close":4358,"volume":3141201,"rsi_14":68.24,"sma_20":4261.25,"sma_60":4448.83,"sma_120":4346.62},{"date":"2025-04-30","open":4353,"high":4387,"low":4213,"close":4237,"volume":693918,"rsi_14":58.18,"sma_20":4274.0,"sma_60":4443.25,"sma_120":4350.33},{"date":"2025-05-02","open":4218,"high":4280,"low":4193,"close":4198,"volume":462328,"rsi_14":54.22,"sma_20":4285.5,"sma_60":4436.5,"sma_120":4353.58},{"date":"2025-05-07","open":4198,"high":4280,"low":4198,"close":4280,"volume":262163,"rsi_14":55.66,"sma_20":4297.75,"sma_60":4430.67,"sma_120":4357.75},{"date":"2025-05-08","open":4280,"high":4314,"low":4256,"close":4314,"volume":243315,"rsi_14":56.21,"sma_20":4323.75,"sma_60":4425.75,"sma_120":4362.0},{"date":"2025-05-09","open":4338,"high":5253,"low":4319,"close":4769,"volume":24814582,"rsi_14":67.4,"sma_20":4370.5,"sma_60":4428.0,"sma_120":4370.38},{"date":"2025-05-12","open":4933,"high":5717,"low":4933,"close":5262,"volume":18608125,"rsi_14":72.86,"sma_20":4448.25,"sma_60":4439.5,"sma_120":4382.08},{"date":"2025-05-13","open":5262,"high":5659,"low":5262,"close":5378,"volume":6923425,"rsi_14":73.97,"sma_20":4520.25,"sma_60":4454.5,"sma_120":4395.79},{"date":"2025-05-14","open":5436,"high":6201,"low":5311,"close":5581,"volume":13083258,"rsi_14":75.55,"sma_20":4598.25,"sma_60":4470.33,"sma_120":4411.38},{"date":"2025-05-15","open":5533,"high":5707,"low":5494,"close":5639,"volume":2650834,"rsi_14":77.47,"sma_20":4677.5,"sma_60":4487.17,"sma_120":4427.62},{"date":"2025-05-16","open":5610,"high":5765,"low":5504,"close":5649,"volume":1868405,"rsi_14":77.55,"sma_20":4756.5,"sma_60":4503.75,"sma_120":4444.21},{"date":"2025-05-19","open":5668,"high":5688,"low":5243,"close":5301,"volume":1956519,"rsi_14":68.03,"sma_20":4819.5,"sma_60":4514.67,"sma_120":4457.71},{"date":"2025-05-20","open":5340,"high":5852,"low":5204,"close":5639,"volume":11005486,"rsi_14":71.15,"sma_20":4895.0,"sma_60":4532.33,"sma_120":4473.5},{"date":"2025-05-21","open":5688,"high":5988,"low":5417,"close":5465,"volume":7569147,"rsi_14":61.56,"sma_20":4960.75,"sma_60":4546.92,"sma_120":4487.58},{"date":"2025-05-22","open":5988,"high":6181,"low":5330,"close":5378,"volume":15131356,"rsi_14":69.94,"sma_20":5019.75,"sma_60":4560.0,"sma_120":4500.88},{"date":"2025-05-23","open":5378,"high":5717,"low":5146,"close":5601,"volume":7584072,"rsi_14":75.64,"sma_20":5092.75,"sma_60":4577.33,"sma_120":4516.17},{"date":"2025-05-26","open":5572,"high":5639,"low":5417,"close":5446,"volume":2954547,"rsi_14":72.47,"sma_20":5157.75,"sma_60":4592.5,"sma_120":4530.21},{"date":"2025-05-27","open":5407,"high":5494,"low":5107,"close":5117,"volume":2135495,"rsi_14":63.84,"sma_20":5203.25,"sma_60":4601.42,"sma_120":4540.29},{"date":"2025-05-28","open":5243,"high":5881,"low":5243,"close":5485,"volume":9887247,"rsi_14":67.44,"sma_20":5266.75,"sma_60":4617.92,"sma_120":4553.21},{"date":"2025-05-29","open":5417,"high":5756,"low":5301,"close":5698,"volume":5235425,"rsi_14":64.91,"sma_20":5313.5,"sma_60":4640.5,"sma_120":4567.79},{"date":"2025-05-30","open":5581,"high":5610,"low":5436,"close":5485,"volume":1314714,"rsi_14":53.92,"sma_20":5371.75,"sma_60":4660.67,"sma_120":4580.17},{"date":"2025-06-02","open":5610,"high":5872,"low":5552,"close":5765,"volume":3516025,"rsi_14":56.45,"sma_20":5450.75,"sma_60":4684.33,"sma_120":4594.71},{"date":"2025-06-04","open":5901,"high":6210,"low":5630,"close":6026,"volume":4994047,"rsi_14":57.28,"sma_20":5545.25,"sma_60":4712.42,"sma_120":4611.46},{"date":"2025-06-05","open":5968,"high":6442,"low":5852,"close":5988,"volume":6343372,"rsi_14":55.73,"sma_20":5633.5,"sma_60":4741.25,"sma_120":4627.92},{"date":"2025-06-09","open":6742,"high":7777,"low":6607,"close":7545,"volume":27001030,"rsi_14":70.68,"sma_20":5800.5,"sma_60":4796.5,"sma_120":4658.38},{"date":"2025-06-10","open":7758,"high":7990,"low":6984,"close":7448,"volume":10492827,"rsi_14":74.78,"sma_20":5939.0,"sma_60":4851.58,"sma_120":4688.67},{"date":"2025-06-11","open":7458,"high":9286,"low":7255,"close":8658,"volume":36710128,"rsi_14":79.0,"sma_20":6114.5,"sma_60":4927.42,"sma_120":4729.38},{"date":"2025-06-12","open":8561,"high":8938,"low":8483,"close":8541,"volume":5702664,"rsi_14":79.89,"sma_20":6278.0,"sma_60":5000.67,"sma_120":4770.62},{"date":"2025-06-13","open":8793,"high":8880,"low":8242,"close":8300,"volume":5041926,"rsi_14":77.55,"sma_20":6418.5,"sma_60":5068.83,"sma_120":4808.79},{"date":"2025-06-16","open":8416,"high":9180,"low":8406,"close":8628,"volume":14697556,"rsi_14":78.0,"sma_20":6573.0,"sma_60":5142.83,"sma_120":4847.08},{"date":"2025-06-17","open":8919,"high":9248,"low":7739,"close":8038,"volume":7099289,"rsi_14":72.19,"sma_20":6696.5,"sma_60":5207.5,"sma_120":4880.75},{"date":"2025-06-18","open":8077,"high":8406,"low":7768,"close":8145,"volume":5303010,"rsi_14":76.94,"sma_20":6843.5,"sma_60":5274.58,"sma_120":4915.0},{"date":"2025-06-19","open":8406,"high":9383,"low":8251,"close":8725,"volume":24538223,"rsi_14":77.78,"sma_20":7003.0,"sma_60":5353.08,"sma_120":4953.46},{"date":"2025-06-20","open":8609,"high":9015,"low":8125,"close":8948,"volume":6689072,"rsi_14":77.81,"sma_20":7183.0,"sma_60":5435.58,"sma_120":4994.42},{"date":"2025-06-23","open":8841,"high":10350,"low":8541,"close":9751,"volume":25840724,"rsi_14":83.16,"sma_20":7409.0,"sma_60":5531.33,"sma_120":5042.75},{"date":"2025-06-24","open":9780,"high":9973,"low":9460,"close":9760,"volume":5478478,"rsi_14":82.42,"sma_20":7624.0,"sma_60":5629.0,"sma_120":5091.0},{"date":"2025-06-25","open":9460,"high":9509,"low":8899,"close":8948,"volume":3527726,"rsi_14":71.76,"sma_20":7805.0,"sma_60":5712.17,"sma_120":5132.58},{"date":"2025-06-26","open":8609,"high":8735,"low":7913,"close":8019,"volume":4318262,"rsi_14":63.36,"sma_20":7955.0,"sma_60":5780.17,"sma_120":5166.17},{"date":"2025-06-27","open":8116,"high":8213,"low":7806,"close":7951,"volume":2304163,"rsi_14":53.32,"sma_20":8082.5,"sma_60":5849.08,"sma_120":5198.92},{"date":"2025-06-30","open":7748,"high":8570,"low":7448,"close":7864,"volume":8955718,"rsi_14":53.41,"sma_20":8194.5,"sma_60":5917.5,"sma_120":5231.42},{"date":"2025-07-01","open":7942,"high":8261,"low":7932,"close":8096,"volume":1883572,"rsi_14":44.53,"sma_20":8329.5,"sma_60":5987.5,"sma_120":5266.67},{"date":"2025-07-02","open":8251,"high":8319,"low":7603,"close":7690,"volume":1211553,"rsi_14":42.14,"sma_20":8429.0,"sma_60":6051.25,"sma_120":5297.58},{"date":"2025-07-03","open":7642,"high":7826,"low":7506,"close":7545,"volume":629999,"rsi_14":42.91,"sma_20":8507.5,"sma_60":6112.75,"sma_120":5327.17},{"date":"2025-07-04","open":7574,"high":7864,"low":7487,"close":7545,"volume":858982,"rsi_14":39.15,"sma_20":8588.0,"sma_60":6173.08,"sma_120":5356.04},{"date":"2025-07-07","open":7980,"high":8232,"low":7826,"close":7864,"volume":1804127,"rsi_14":48.16,"sma_20":8604.5,"sma_60":6242.92,"sma_120":5381.88},{"date":"2025-07-08","open":8271,"high":8319,"low":7942,"close":8029,"volume":1325192,"rsi_14":48.79,"sma_20":8634.5,"sma_60":6314.67,"sma_120":5408.54},{"date":"2025-07-09","open":8096,"high":8261,"low":7903,"close":8116,"volume":727721,"rsi_14":42.89,"sma_20":8606.5,"sma_60":6389.75,"sma_120":5437.96},{"date":"2025-07-10","open":8300,"high":8832,"low":8067,"close":8493,"volume":3652422,"rsi_14":44.88,"sma_20":8604.0,"sma_60":6467.42,"sma_120":5474.21},{"date":"2025-07-11","open":8638,"high":8648,"low":8222,"close":8358,"volume":1043575,"rsi_14":31.54,"sma_20":8607.0,"sma_60":6541.25,"sma_120":5508.67},{"date":"2025-07-14","open":8184,"high":8203,"low":7806,"close":7980,"volume":764634,"rsi_14":28.5,"sma_20":8573.5,"sma_60":6608.0,"sma_120":5541.04},{"date":"2025-07-15","open":7990,"high":8019,"low":7593,"close":7690,"volume":880008,"rsi_14":32.62,"sma_20":8555.5,"sma_60":6669.5,"sma_120":5571.17},{"date":"2025-07-16","open":7429,"high":7700,"low":7303,"close":7487,"volume":766522,"rsi_14":40.8,"sma_20":8521.5,"sma_60":6728.17,"sma_120":5598.88},{"date":"2025-07-17","open":7893,"high":7893,"low":7419,"close":7448,"volume":742311,"rsi_14":41.22,"sma_20":8455.5,"sma_60":6784.5,"sma_120":5625.62},{"date":"2025-07-18","open":7613,"high":7613,"low":7274,"close":7390,"volume":522812,"rsi_14":41.64,"sma_20":8375.0,"sma_60":6839.58,"sma_120":5652.38},{"date":"2025-07-21","open":7468,"high":7477,"low":7323,"close":7361,"volume":312476,"rsi_14":36.03,"sma_20":8251.5,"sma_60":6893.42,"sma_120":5679.17},{"date":"2025-07-22","open":7361,"high":7390,"low":7178,"close":7245,"volume":419991,"rsi_14":40.5,"sma_20":8121.5,"sma_60":6946.08,"sma_120":5705.46},{"date":"2025-07-23","open":7139,"high":7216,"low":7013,"close":7158,"volume":393696,"rsi_14":41.53,"sma_20":8029.0,"sma_60":6997.25,"sma_120":5725.92},{"date":"2025-07-24","open":7216,"high":7265,"low":6955,"close":7013,"volume":413639,"rsi_14":39.04,"sma_20":7977.0,"sma_60":7045.08,"sma_120":5747.04},{"date":"2025-07-25","open":7013,"high":7342,"low":7013,"close":7216,"volume":576169,"rsi_14":35.98,"sma_20":7939.0,"sma_60":7096.08,"sma_120":5770.08},{"date":"2025-07-28","open":7323,"high":7371,"low":7061,"close":7129,"volume":281564,"rsi_14":29.87,"sma_20":7901.0,"sma_60":7136.33,"sma_120":5792.92},{"date":"2025-07-29","open":7100,"high":7178,"low":7003,"close":7071,"volume":188756,"rsi_14":26.32,"sma_20":7848.0,"sma_60":7183.08,"sma_120":5815.96},{"date":"2025-07-30","open":7323,"high":7332,"low":7052,"close":7061,"volume":332888,"rsi_14":11.05,"sma_20":7815.5,"sma_60":7231.75,"sma_120":5837.5},{"date":"2025-07-31","open":7042,"high":7148,"low":6936,"close":7081,"volume":199344,"rsi_14":12.92,"sma_20":7791.5,"sma_60":7281.42,"sma_120":5858.96},{"date":"2025-08-01","open":6994,"high":7013,"low":6704,"close":6781,"volume":433723,"rsi_14":13.53,"sma_20":7752.0,"sma_60":7324.5,"sma_120":5877.58},{"date":"2025-08-04","open":6636,"high":6936,"low":6636,"close":6878,"volume":231005,"rsi_14":22.0,"sma_20":7701.0,"sma_60":7368.67,"sma_120":5897.21},{"date":"2025-08-05","open":6897,"high":6984,"low":6829,"close":6897,"volume":197844,"rsi_14":26.72,"sma_20":7642.5,"sma_60":7405.33,"sma_120":5916.67},{"date":"2025-08-06","open":7003,"high":7003,"low":6839,"close":6907,"volume":161478,"rsi_14":28.12,"sma_20":7580.0,"sma_60":7433.67,"sma_120":5936.58},{"date":"2025-08-07","open":6974,"high":7023,"low":6868,"close":6955,"volume":158511,"rsi_14":32.28,"sma_20":7500.5,"sma_60":7460.83,"sma_120":5957.67},{"date":"2025-08-08","open":6955,"high":6984,"low":6849,"close":6868,"volume":153809,"rsi_14":30.83,"sma_20":7423.5,"sma_60":7483.0,"sma_120":5976.67},{"date":"2025-08-11","open":6878,"high":6907,"low":6781,"close":6820,"volume":134950,"rsi_14":32.54,"sma_20":7363.5,"sma_60":7503.33,"sma_120":5995.25},{"date":"2025-08-12","open":6878,"high":6936,"low":6723,"close":6742,"volume":188885,"rsi_14":32.8,"sma_20":7314.5,"sma_60":7522.17,"sma_120":6012.96},{"date":"2025-08-13","open":6868,"high":6868,"low":6636,"close":6723,"volume":132229,"rsi_14":36.61,"sma_20":7275.0,"sma_60":7546.67,"sma_120":6030.67},{"date":"2025-08-14","open":6723,"high":6868,"low":6704,"close":6810,"volume":123801,"rsi_14":29.0,"sma_20":7242.0,"sma_60":7566.83,"sma_120":6049.58},{"date":"2025-08-18","open":6800,"high":6800,"low":6684,"close":6694,"volume":110257,"rsi_14":28.16,"sma_20":7206.0,"sma_60":7588.0,"sma_120":6067.46},{"date":"2025-08-19","open":6694,"high":6868,"low":6626,"close":6675,"volume":185208,"rsi_14":29.29,"sma_20":7170.5,"sma_60":7610.33,"sma_120":6085.17},{"date":"2025-08-20","open":6510,"high":6597,"low":6365,"close":6510,"volume":253806,"rsi_14":25.22,"sma_20":7132.5,"sma_60":7626.0,"sma_120":6101.67},{"date":"2025-08-21","open":6510,"high":6704,"low":6510,"close":6704,"volume":173102,"rsi_14":35.34,"sma_20":7109.0,"sma_60":7647.67,"sma_120":6120.08},{"date":"2025-08-22","open":6781,"high":6887,"low":6733,"close":6781,"volume":239733,"rsi_14":50.0,"sma_20":7097.0,"sma_60":7676.33,"sma_120":6138.88},{"date":"2025-08-25","open":6800,"high":6916,"low":6791,"close":6820,"volume":142320,"rsi_14":47.12,"sma_20":7076.5,"sma_60":7699.33,"sma_120":6158.62},{"date":"2025-08-26","open":6752,"high":6791,"low":6684,"close":6752,"volume":147550,"rsi_14":43.12,"sma_20":7057.0,"sma_60":7717.5,"sma_120":6179.0},{"date":"2025-08-27","open":6771,"high":6800,"low":6684,"close":6752,"volume":138987,"rsi_14":42.59,"sma_20":7040.5,"sma_60":7739.33,"sma_120":6200.0},{"date":"2025-08-28","open":6684,"high":6820,"low":6675,"close":6723,"volume":156706,"rsi_14":38.68,"sma_20":7023.0,"sma_60":7755.83,"sma_120":6220.08},{"date":"2025-08-29","open":6791,"high":6810,"low":6665,"close":6694,"volume":141045,"rsi_14":41.0,"sma_20":7003.0,"sma_60":7767.33,"sma_120":6239.88},{"date":"2025-09-01","open":6616,"high":6791,"low":6568,"close":6694,"volume":134939,"rsi_14":43.16,"sma_20":6998.5,"sma_60":7779.5,"sma_120":6260.38},{"date":"2025-09-02","open":6994,"high":7003,"low":6665,"close":6694,"volume":483846,"rsi_14":47.13,"sma_20":6989.0,"sma_60":7764.83,"sma_120":6280.67},{"date":"2025-09-03","open":6694,"high":6694,"low":6510,"close":6578,"volume":188664,"rsi_14":42.27,"sma_20":6972.5,"sma_60":7749.83,"sma_120":6300.71},{"date":"2025-09-04","open":6587,"high":6713,"low":6549,"close":6665,"volume":189893,"rsi_14":42.27,"sma_20":6960.0,"sma_60":7715.5,"sma_120":6321.46},{"date":"2025-09-05","open":6675,"high":6684,"low":6578,"close":6626,"volume":121831,"rsi_14":46.07,"sma_20":6943.0,"sma_60":7682.5,"sma_120":6341.58},{"date":"2025-09-08","open":6578,"high":6684,"low":6568,"close":6665,"volume":116175,"rsi_14":49.45,"sma_20":6932.5,"sma_60":7654.33,"sma_120":6361.58},{"date":"2025-09-09","open":6665,"high":6762,"low":6665,"close":6762,"volume":138337,"rsi_14":65.48,"sma_20":6929.5,"sma_60":7622.17,"sma_120":6382.5},{"date":"2025-09-10","open":6936,"high":6984,"low":6800,"close":6916,"volume":407915,"rsi_14":63.75,"sma_20":6938.5,"sma_60":7602.83,"sma_120":6405.17},{"date":"2025-09-11","open":7042,"high":7090,"low":6916,"close":7003,"volume":343483,"rsi_14":64.2,"sma_20":6953.0,"sma_60":7583.17,"sma_120":6428.88},{"date":"2025-09-12","open":7071,"high":7110,"low":6926,"close":6955,"volume":242736,"rsi_14":58.54,"sma_20":6960.5,"sma_60":7552.67,"sma_120":6452.88},{"date":"2025-09-15","open":7100,"high":7100,"low":6829,"close":6887,"volume":150815,"rsi_14":58.54,"sma_20":6970.5,"sma_60":7517.17,"sma_120":6476.38},{"date":"2025-09-16","open":7003,"high":7061,"low":6897,"close":6965,"volume":184570,"rsi_14":62.22,"sma_20":6985.5,"sma_60":7469.17,"sma_120":6500.25},{"date":"2025-09-17","open":7023,"high":7023,"low":6839,"close":6878,"volume":131713,"rsi_14":58.33,"sma_20":7004.5,"sma_60":7419.5,"sma_120":6524.25},{"date":"2025-09-18","open":6785,"high":7013,"low":6747,"close":6994,"volume":309306,"rsi_14":68.91,"sma_20":7026.5,"sma_60":7388.17,"sma_120":6550.17},{"date":"2025-09-19","open":7570,"high":7750,"low":7420,"close":7550,"volume":997601,"rsi_14":72.99,"sma_20":7053.5,"sma_60":7375.83,"sma_120":6578.0},{"date":"2025-09-22","open":7410,"high":7429,"low":6936,"close":6936,"volume":1070102,"rsi_14":57.14,"sma_20":7059.5,"sma_60":7358.33,"sma_120":6603.71},{"date":"2025-09-23","open":6994,"high":7003,"low":6675,"close":6704,"volume":571147,"rsi_14":53.48,"sma_20":7057.0,"sma_60":7338.33,"sma_120":6627.92},{"date":"2025-09-24","open":6704,"high":6752,"low":6520,"close":6529,"volume":507006,"rsi_14":46.43,"sma_20":7045.5,"sma_60":7311.33,"sma_120":6649.42},{"date":"2025-09-25","open":6529,"high":6781,"low":6433,"close":6655,"volume":665906,"rsi_14":50.73,"sma_20":7042.0,"sma_60":7293.5,"sma_120":6672.38},{"date":"2025-09-26","open":6645,"high":6645,"low":6317,"close":6365,"volume":565169,"rsi_14":43.29,"sma_20":7025.0,"sma_60":7273.17,"sma_120":6692.96},{"date":"2025-09-29","open":6675,"high":7129,"low":6616,"close":6675,"volume":1766238,"rsi_14":48.22,"sma_20":7024.0,"sma_60":7258.17,"sma_120":6715.62},{"date":"2025-09-30","open":6675,"high":6752,"low":6384,"close":6404,"volume":473081,"rsi_14":40.0,"sma_20":7009.0,"sma_60":7233.0,"sma_120":6737.96},{"date":"2025-10-01","open":6404,"high":6481,"low":6181,"close":6201,"volume":462549,"rsi_14":35.02,"sma_20":6989.5,"sma_60":7201.5,"sma_120":6758.08},{"date":"2025-10-02","open":6220,"high":6355,"low":6220,"close":6307,"volume":181531,"rsi_14":37.72,"sma_20":6970.0,"sma_60":7170.0,"sma_120":6779.88},{"date":"2025-10-10","open":6307,"high":6471,"low":6268,"close":6307,"volume":267896,"rsi_14":39.13,"sma_20":6953.5,"sma_60":7132.33,"sma_120":6799.88},{"date":"2025-10-13","open":6249,"high":6297,"low":6075,"close":6172,"volume":307901,"rsi_14":35.46,"sma_20":6928.0,"sma_60":7094.67,"sma_120":6817.96},{"date":"2025-10-14","open":6201,"high":6384,"low":6113,"close":6162,"volume":365433,"rsi_14":36.5,"sma_20":6897.0,"sma_60":7063.33,"sma_120":6835.67},{"date":"2025-10-15","open":6210,"high":6278,"low":6172,"close":6268,"volume":142810,"rsi_14":32.82,"sma_20":6863.5,"sma_60":7038.83,"sma_120":6854.17},{"date":"2025-10-16","open":6268,"high":6317,"low":6123,"close":6142,"volume":253299,"rsi_14":26.38,"sma_20":6819.0,"sma_60":7015.67,"sma_120":6871.92},{"date":"2025-10-17","open":6201,"high":6201,"low":6007,"close":6046,"volume":321869,"rsi_14":29.65,"sma_20":6772.0,"sma_60":6991.5,"sma_120":6888.0},{"date":"2025-10-20","open":6017,"high":6172,"low":5949,"close":6133,"volume":172830,"rsi_14":36.02,"sma_20":6733.0,"sma_60":6969.83,"sma_120":6904.71},{"date":"2025-10-21","open":6104,"high":6220,"low":6094,"close":6142,"volume":195548,"rsi_14":39.69,"sma_20":6690.5,"sma_60":6948.83,"sma_120":6921.12},{"date":"2025-10-22","open":6142,"high":6249,"low":6026,"close":6230,"volume":177177,"rsi_14":38.42,"sma_20":6657.0,"sma_60":6931.33,"sma_120":6938.71},{"date":"2025-10-23","open":6230,"high":6326,"low":6104,"close":6201,"volume":234960,"rsi_14":44.79,"sma_20":6609.0,"sma_60":6914.83,"sma_120":6956.04},{"date":"2025-10-24","open":6249,"high":6259,"low":6113,"close":6162,"volume":191278,"rsi_14":30.37,"sma_20":6550.0,"sma_60":6900.17,"sma_120":6972.62},{"date":"2025-10-27","open":6191,"high":6404,"low":6172,"close":6326,"volume":434013,"rsi_14":46.77,"sma_20":6518.5,"sma_60":6884.83,"sma_120":6990.46},{"date":"2025-10-28","open":6336,"high":6384,"low":6201,"close":6230,"volume":217713,"rsi_14":51.33,"sma_20":6494.0,"sma_60":6869.33,"sma_120":7002.83},{"date":"2025-10-29","open":6239,"high":6278,"low":6152,"close":6172,"volume":237742,"rsi_14":44.55,"sma_20":6475.5,"sma_60":6853.83,"sma_120":7018.46},{"date":"2025-10-30","open":6162,"high":6210,"low":5872,"close":5901,"volume":511828,"rsi_14":34.56,"sma_20":6436.5,"sma_60":6833.83,"sma_120":7032.79},{"date":"2025-10-31","open":5901,"high":6046,"low":5901,"close":6007,"volume":183682,"rsi_14":43.61,"sma_20":6418.0,"sma_60":6815.33,"sma_120":7048.38},{"date":"2025-11-03","open":5959,"high":6152,"low":5959,"close":6036,"volume":240542,"rsi_14":45.19,"sma_20":6385.0,"sma_60":6802.5,"sma_120":7063.5},{"date":"2025-11-04","open":6036,"high":6133,"low":5939,"close":6046,"volume":190909,"rsi_14":40.8,"sma_20":6366.5,"sma_60":6788.17,"sma_120":7078.42},{"date":"2025-11-05","open":6046,"high":6046,"low":5688,"close":5959,"volume":369193,"rsi_14":42.15,"sma_20":6354.0,"sma_60":6772.0,"sma_120":7088.67},{"date":"2025-11-06","open":5968,"high":6104,"low":5862,"close":6036,"volume":157456,"rsi_14":49.58,"sma_20":6341.0,"sma_60":6757.0,"sma_120":7095.33},{"date":"2025-11-07","open":6007,"high":6036,"low":5765,"close":5862,"volume":221724,"rsi_14":39.06,"sma_20":6318.0,"sma_60":6738.17,"sma_120":7099.5},{"date":"2025-11-10","open":5910,"high":6084,"low":5862,"close":6065,"volume":195614,"rsi_14":47.3,"sma_20":6312.5,"sma_60":6724.33,"sma_120":7103.67},{"date":"2025-11-11","open":6046,"high":6201,"low":5997,"close":6065,"volume":213593,"rsi_14":43.88,"sma_20":6307.5,"sma_60":6711.33,"sma_120":7107.33},{"date":"2025-11-12","open":6075,"high":6268,"low":6046,"close":6230,"volume":237296,"rsi_14":50.98,"sma_20":6305.5,"sma_60":6702.5,"sma_120":7112.33},{"date":"2025-11-13","open":6230,"high":6259,"low":6152,"close":6220,"volume":162893,"rsi_14":52.0,"sma_20":6309.5,"sma_60":6693.83,"sma_120":7120.25},{"date":"2025-11-14","open":6123,"high":6230,"low":5988,"close":5988,"volume":243996,"rsi_14":38.85,"sma_20":6306.5,"sma_60":6679.67,"sma_120":7123.25},{"date":"2025-11-17","open":6026,"high":6084,"low":5901,"close":5997,"volume":96895,"rsi_14":41.89,"sma_20":6299.5,"sma_60":6667.67,"sma_120":7127.83},{"date":"2025-11-18","open":5920,"high":6046,"low":5746,"close":5756,"volume":167016,"rsi_14":37.13,"sma_20":6279.5,"sma_60":6651.83,"sma_120":7131.08},{"date":"2025-11-19","open":5727,"high":5852,"low":5639,"close":5756,"volume":139279,"rsi_14":44.6,"sma_20":6255.0,"sma_60":6638.83,"sma_120":7132.42},{"date":"2025-11-20","open":5823,"high":6113,"low":5823,"close":6084,"volume":197651,"rsi_14":52.47,"sma_20":6249.0,"sma_60":6628.17,"sma_120":7137.92},{"date":"2025-11-21","open":5804,"high":5968,"low":5765,"close":5785,"volume":168479,"rsi_14":43.16,"sma_20":6229.5,"sma_60":6611.0,"sma_120":7143.67},{"date":"2025-11-24","open":5910,"high":5978,"low":5765,"close":5794,"volume":142097,"rsi_14":43.16,"sma_20":6202.0,"sma_60":6593.33,"sma_120":7146.33},{"date":"2025-11-25","open":5862,"high":5988,"low":5688,"close":5727,"volume":145394,"rsi_14":43.62,"sma_20":6176.0,"sma_60":6575.67,"sma_120":7146.58},{"date":"2025-11-26","open":5814,"high":5833,"low":5698,"close":5814,"volume":77731,"rsi_14":43.92,"sma_20":6157.5,"sma_60":6559.5,"sma_120":7149.42},{"date":"2025-11-27","open":5823,"high":5891,"low":5746,"close":5765,"volume":88260,"rsi_14":47.16,"sma_20":6150.5,"sma_60":6543.0,"sma_120":7149.42},{"date":"2025-11-28","open":5765,"high":5910,"low":5765,"close":5891,"volume":119170,"rsi_14":44.64,"sma_20":6144.5,"sma_60":6529.17,"sma_120":7148.25},{"date":"2025-12-01","open":6094,"high":6346,"low":5833,"close":5852,"volume":787153,"rsi_14":43.6,"sma_20":6135.0,"sma_60":6514.67,"sma_120":7147.08},{"date":"2025-12-02","open":5872,"high":5872,"low":5756,"close":5765,"volume":244316,"rsi_14":35.37,"sma_20":6120.5,"sma_60":6498.67,"sma_120":7131.75},{"date":"2025-12-03","open":5814,"high":5949,"low":5785,"close":5920,"volume":234512,"rsi_14":41.34,"sma_20":6118.5,"sma_60":6487.33,"sma_120":7118.58},{"date":"2025-12-04","open":5910,"high":5949,"low":5814,"close":5843,"volume":132388,"rsi_14":45.4,"sma_20":6108.5,"sma_60":6473.17,"sma_120":7094.33},{"date":"2025-12-05","open":5891,"high":5978,"low":5804,"close":5862,"volume":154729,"rsi_14":45.73,"sma_20":6108.5,"sma_60":6460.0,"sma_120":7071.25},{"date":"2025-12-08","open":5881,"high":5988,"low":5852,"close":5862,"volume":173069,"rsi_14":53.96,"sma_20":6098.0,"sma_60":6446.17,"sma_120":7050.25},{"date":"2025-12-09","open":5862,"high":5901,"low":5794,"close":5891,"volume":127309,"rsi_14":54.93,"sma_20":6089.0,"sma_60":6431.17,"sma_120":7026.67},{"date":"2025-12-10","open":5901,"high":5930,"low":5843,"close":5872,"volume":148851,"rsi_14":40.0,"sma_20":6070.5,"sma_60":6413.17,"sma_120":7008.0},{"date":"2025-12-11","open":5949,"high":5997,"low":5862,"close":5910,"volume":196930,"rsi_14":57.83,"sma_20":6054.5,"sma_60":6394.33,"sma_120":6988.75},{"date":"2025-12-12","open":5959,"high":6036,"low":5881,"close":6026,"volume":142733,"rsi_14":62.77,"sma_20":6056.5,"sma_60":6378.33,"sma_120":6965.5},{"date":"2025-12-15","open":5920,"high":6007,"low":5901,"close":5939,"volume":99977,"rsi_14":61.46,"sma_20":6053.5,"sma_60":6362.0,"sma_120":6939.58},{"date":"2025-12-16","open":5939,"high":5939,"low":5756,"close":5756,"volume":295271,"rsi_14":47.17,"sma_20":6053.5,"sma_60":6341.17,"sma_120":6905.17},{"date":"2025-12-17","open":5794,"high":5823,"low":5698,"close":5727,"volume":122791,"rsi_14":48.08,"sma_20":6052.0,"sma_60":6321.33,"sma_120":6870.42},{"date":"2025-12-18","open":5659,"high":5746,"low":5581,"close":5678,"volume":136458,"rsi_14":38.54,"sma_20":6031.0,"sma_60":6296.33,"sma_120":6842.25},{"date":"2025-12-19","open":5688,"high":5949,"low":5659,"close":5910,"volume":237324,"rsi_14":52.59,"sma_20":6037.5,"sma_60":6272.33,"sma_120":6824.08},{"date":"2025-12-22","open":5910,"high":6172,"low":5910,"close":6104,"volume":338871,"rsi_14":63.78,"sma_20":6053.5,"sma_60":6258.0,"sma_120":6808.17},{"date":"2025-12-23","open":6026,"high":6113,"low":5988,"close":6036,"volume":193929,"rsi_14":55.08,"sma_20":6069.5,"sma_60":6246.5,"sma_120":6792.42},{"date":"2025-12-24","open":6046,"high":6065,"low":5939,"close":5968,"volume":78404,"rsi_14":55.56,"sma_20":6077.5,"sma_60":6236.83,"sma_120":6774.08},{"date":"2025-12-26","open":5930,"high":6055,"low":5881,"close":5920,"volume":141731,"rsi_14":52.5,"sma_20":6085.5,"sma_60":6224.17,"sma_120":6758.83},{"date":"2025-12-29","open":6060,"high":6110,"low":6020,"close":6050,"volume":115924,"rsi_14":49.61,"sma_20":6083.5,"sma_60":6215.33,"sma_120":6744.25},{"date":"2025-12-30","open":6050,"high":6050,"low":5920,"close":5930,"volume":127924,"rsi_14":44.12,"sma_20":6077.5,"sma_60":6199.17,"sma_120":6728.67},{"date":"2026-01-02","open":5940,"high":6200,"low":5820,"close":6180,"volume":229424,"rsi_14":53.46,"sma_20":6088.5,"sma_60":6191.83,"sma_120":6712.42},{"date":"2026-01-05","open":6270,"high":6460,"low":6110,"close":6320,"volume":361957,"rsi_14":56.21,"sma_20":6098.5,"sma_60":6190.33,"sma_120":6695.92},{"date":"2026-01-06","open":6400,"high":6420,"low":6250,"close":6320,"volume":181607,"rsi_14":52.87,"sma_20":6112.5,"sma_60":6187.33,"sma_120":6678.67},{"date":"2026-01-07","open":6370,"high":6400,"low":6050,"close":6150,"volume":277569,"rsi_14":50.3,"sma_20":6117.0,"sma_60":6181.17,"sma_120":6656.75},{"date":"2026-01-08","open":6140,"high":6150,"low":5910,"close":5910,"volume":223329,"rsi_14":48.82,"sma_20":6109.5,"sma_60":6173.33,"sma_120":6634.0},{"date":"2026-01-09","open":5910,"high":6020,"low":5860,"close":5970,"volume":125262,"rsi_14":51.45,"sma_20":6103.5,"sma_60":6166.67,"sma_120":6615.0},{"date":"2026-01-12","open":5980,"high":6060,"low":5930,"close":6000,"volume":175647,"rsi_14":53.8,"sma_20":6100.0,"sma_60":6158.67,"sma_120":6598.75},{"date":"2026-01-13","open":6000,"high":6030,"low":5890,"close":5960,"volume":185340,"rsi_14":45.03,"sma_20":6092.5,"sma_60":6152.17,"sma_120":6583.92},{"date":"2026-01-14","open":5960,"high":5970,"low":5880,"close":5920,"volume":149969,"rsi_14":35.56,"sma_20":6077.0,"sma_60":6146.67,"sma_120":6569.08},{"date":"2026-01-15","open":5880,"high":5940,"low":5820,"close":5930,"volume":233934,"rsi_14":37.98,"sma_20":6066.5,"sma_60":6139.83,"sma_120":6554.83},{"date":"2026-01-16","open":5980,"high":6220,"low":5960,"close":6020,"volume":322349,"rsi_14":44.27,"sma_20":6070.0,"sma_60":6134.33,"sma_120":6541.58},{"date":"2026-01-19","open":6020,"high":6180,"low":6020,"close":6070,"volume":229372,"rsi_14":50.81,"sma_20":6085.0,"sma_60":6121.67,"sma_120":6529.75},{"date":"2026-01-20","open":6070,"high":6370,"low":5960,"close":6280,"volume":546880,"rsi_14":63.16,"sma_20":6093.5,"sma_60":6120.17,"sma_120":6520.42},{"date":"2026-01-21","open":6210,"high":6210,"low":5940,"close":5980,"volume":373793,"rsi_14":42.75,"sma_20":6077.0,"sma_60":6110.83,"sma_120":6509.83},{"date":"2026-01-22","open":6050,"high":6100,"low":5900,"close":5920,"volume":323750,"rsi_14":34.62,"sma_20":6061.0,"sma_60":6102.17,"sma_120":6497.0},{"date":"2026-01-23","open":5950,"high":6900,"low":5910,"close":6710,"volume":5148949,"rsi_14":59.33,"sma_20":6088.0,"sma_60":6107.67,"sma_120":6491.5},{"date":"2026-01-26","open":6900,"high":6950,"low":6490,"close":6660,"volume":1909679,"rsi_14":62.94,"sma_20":6115.0,"sma_60":6117.0,"sma_120":6486.08},{"date":"2026-01-27","open":6670,"high":6900,"low":6580,"close":6730,"volume":1030546,"rsi_14":72.78,"sma_20":6149.0,"sma_60":6125.67,"sma_120":6481.33},{"date":"2026-01-28","open":6780,"high":6850,"low":6590,"close":6640,"volume":961806,"rsi_14":68.31,"sma_20":6184.5,"sma_60":6132.33,"sma_120":6475.67},{"date":"2026-01-29","open":6640,"high":6780,"low":6450,"close":6770,"volume":716848,"rsi_14":69.95,"sma_20":6214.0,"sma_60":6141.0,"sma_120":6473.67},{"date":"2026-01-30","open":6810,"high":7340,"low":6690,"close":6720,"volume":1420765,"rsi_14":69.59,"sma_20":6234.0,"sma_60":6150.33,"sma_120":6470.42},{"date":"2026-02-02","open":6690,"high":6840,"low":6400,"close":6430,"volume":484052,"rsi_14":61.64,"sma_20":6239.5,"sma_60":6153.5,"sma_120":6464.58},{"date":"2026-02-03","open":6600,"high":6750,"low":6500,"close":6750,"volume":328882,"rsi_14":66.4,"sma_20":6269.5,"sma_60":6165.0,"sma_120":6461.33},{"date":"2026-02-04","open":6690,"high":6880,"low":6630,"close":6850,"volume":503063,"rsi_14":66.53,"sma_20":6316.5,"sma_60":6178.83,"sma_120":6458.5},{"date":"2026-02-05","open":6860,"high":6860,"low":6550,"close":6560,"volume":575934,"rsi_14":59.64,"sma_20":6346.0,"sma_60":6183.67,"sma_120":6454.0},{"date":"2026-02-06","open":6440,"high":6450,"low":6140,"close":6400,"volume":396570,"rsi_14":55.67,"sma_20":6366.0,"sma_60":6185.83,"sma_120":6448.58},{"date":"2026-02-09","open":6510,"high":6770,"low":6500,"close":6720,"volume":373315,"rsi_14":57.28,"sma_20":6404.0,"sma_60":6190.5,"sma_120":6446.5},{"date":"2026-02-10","open":6810,"high":7020,"low":6760,"close":6850,"volume":702202,"rsi_14":65.26,"sma_20":6450.5,"sma_60":6197.5,"sma_120":6445.67},{"date":"2026-02-11","open":6950,"high":6950,"low":6730,"close":6860,"volume":315941,"rsi_14":66.79,"sma_20":6497.0,"sma_60":6208.67,"sma_120":6444.17},{"date":"2026-02-12","open":6960,"high":7000,"low":6770,"close":6780,"volume":298859,"rsi_14":51.67,"sma_20":6535.0,"sma_60":6218.33,"sma_120":6443.0},{"date":"2026-02-13","open":6830,"high":6920,"low":6650,"close":6760,"volume":463018,"rsi_14":52.43,"sma_20":6572.0,"sma_60":6231.83,"sma_120":6441.83},{"date":"2026-02-19","open":6990,"high":7070,"low":6890,"close":7000,"volume":748609,"rsi_14":56.05,"sma_20":6618.5,"sma_60":6249.33,"sma_120":6444.08},{"date":"2026-02-20","open":7010,"high":7150,"low":6870,"close":6960,"volume":673890,"rsi_14":57.34,"sma_20":6652.5,"sma_60":6260.5,"sma_120":6444.33},{"date":"2026-02-23","open":6970,"high":7000,"low":6720,"close":6740,"volume":455288,"rsi_14":49.34,"sma_20":6690.5,"sma_60":6273.17,"sma_120":6442.08},{"date":"2026-02-24","open":6740,"high":6740,"low":6520,"close":6560,"volume":315090,"rsi_14":46.67,"sma_20":6722.5,"sma_60":6282.67,"sma_120":6438.0},{"date":"2026-02-25","open":6580,"high":6620,"low":6480,"close":6540,"volume":293414,"rsi_14":52.58,"sma_20":6714.0,"sma_60":6293.0,"sma_120":6434.33},{"date":"2026-02-26","open":6700,"high":6910,"low":6620,"close":6640,"volume":610387,"rsi_14":47.12,"sma_20":6713.0,"sma_60":6304.5,"sma_120":6423.75},{"date":"2026-02-27","open":6620,"high":6760,"low":6470,"close":6500,"volume":357790,"rsi_14":41.03,"sma_20":6701.5,"sma_60":6312.5,"sma_120":6427.75},{"date":"2026-03-03","open":6420,"high":6500,"low":6150,"close":6160,"volume":433630,"rsi_14":40.0,"sma_20":6677.5,"sma_60":6313.67,"sma_120":6421.42},{"date":"2026-03-04","open":6020,"high":6090,"low":5350,"close":5370,"volume":756936,"rsi_14":30.42,"sma_20":6607.5,"sma_60":6302.33,"sma_120":6408.5},{"date":"2026-03-05","open":5650,"high":6070,"low":5650,"close":6010,"volume":292706,"rsi_14":37.97,"sma_20":6572.0,"sma_60":6303.17,"sma_120":6400.92},{"date":"2026-03-06","open":5880,"high":6130,"low":5830,"close":6110,"volume":166927,"rsi_14":37.33,"sma_20":6556.0,"sma_60":6303.0,"sma_120":6395.17},{"date":"2026-03-09","open":5820,"high":5850,"low":5640,"close":5740,"volume":174933,"rsi_14":32.93,"sma_20":6505.5,"sma_60":6298.0,"sma_120":6385.58},{"date":"2026-03-10","open":5930,"high":6100,"low":5900,"close":6020,"volume":107817,"rsi_14":39.08,"sma_20":6464.0,"sma_60":6297.33,"sma_120":6378.67},{"date":"2026-03-11","open":6080,"high":6180,"low":5910,"close":6000,"volume":144714,"rsi_14":39.08,"sma_20":6436.0,"sma_60":6296.33,"sma_120":6371.25},{"date":"2026-03-12","open":6100,"high":6160,"low":5990,"close":6070,"volume":101467,"rsi_14":35.95,"sma_20":6419.5,"sma_60":6296.0,"sma_120":6363.58},{"date":"2026-03-13","open":5990,"high":6190,"low":5930,"close":6050,"volume":121224,"rsi_14":36.17,"sma_20":6386.0,"sma_60":6295.67,"sma_120":6354.42},{"date":"2026-03-16","open":6060,"high":6150,"low":5960,"close":6000,"volume":107896,"rsi_14":38.14,"sma_20":6343.5,"sma_60":6290.33,"sma_120":6334.33},{"date":"2026-03-17","open":6090,"high":6210,"low":6030,"close":6090,"volume":189631,"rsi_14":42.24,"sma_20":6305.0,"sma_60":6291.5,"sma_120":6334.92},{"date":"2026-03-18","open":6130,"high":6270,"low":6070,"close":6150,"volume":144736,"rsi_14":43.65,"sma_20":6273.5,"sma_60":6291.67,"sma_120":6326.83},{"date":"2026-03-19","open":6020,"high":6080,"low":5940,"close":5980,"volume":187498,"rsi_14":39.49,"sma_20":6234.5,"sma_60":6292.17,"sma_120":6316.67},{"date":"2026-03-20","open":5990,"high":6200,"low":5940,"close":6110,"volume":105411,"rsi_14":43.77,"sma_20":6190.0,"sma_60":6295.33,"sma_120":6308.33},{"date":"2026-03-23","open":6020,"high":6020,"low":5760,"close":5760,"volume":238868,"rsi_14":43.63,"sma_20":6130.0,"sma_60":6293.5,"sma_120":6294.92},{"date":"2026-03-24","open":5970,"high":6050,"low":5780,"close":6030,"volume":150920,"rsi_14":62.6,"sma_20":6094.5,"sma_60":6292.17,"sma_120":6282.25},{"date":"2026-03-25","open":6000,"high":6200,"low":6000,"close":6060,"volume":92023,"rsi_14":51.24,"sma_20":6069.5,"sma_60":6288.0,"sma_120":6273.0},{"date":"2026-03-26","open":6060,"high":6070,"low":5810,"close":5810,"volume":141327,"rsi_14":43.06,"sma_20":6033.0,"sma_60":6280.83,"sma_120":6263.67},{"date":"2026-03-27","open":5810,"high":5920,"low":5650,"close":5870,"volume":143888,"rsi_14":53.51,"sma_20":5994.5,"sma_60":6275.83,"sma_120":6256.33},{"date":"2026-03-30","open":5800,"high":5800,"low":5640,"close":5710,"volume":155653,"rsi_14":41.04,"sma_20":5955.0,"sma_60":6269.0,"sma_120":6246.58},{"date":"2026-03-31","open":5650,"high":5740,"low":5500,"close":5500,"volume":206546,"rsi_14":36.98,"sma_20":5922.0,"sma_60":6259.83,"sma_120":6237.58},{"date":"2026-04-01","open":5650,"high":5850,"low":5610,"close":5810,"volume":89710,"rsi_14":43.98,"sma_20":5944.0,"sma_60":6257.83,"sma_120":6228.5},{"date":"2026-04-02","open":5810,"high":5900,"low":5440,"close":5460,"volume":216465,"rsi_14":38.15,"sma_20":5916.5,"sma_60":6245.83,"sma_120":6218.83},{"date":"2026-04-03","open":5590,"high":5690,"low":5500,"close":5550,"volume":96501,"rsi_14":41.11,"sma_20":5888.5,"sma_60":6233.0,"sma_120":6211.67},{"date":"2026-04-06","open":5550,"high":5720,"low":5520,"close":5630,"volume":134262,"rsi_14":40.87,"sma_20":5883.0,"sma_60":6221.5,"sma_120":6204.42},{"date":"2026-04-07","open":5650,"high":5690,"low":5400,"close":5470,"volume":199817,"rsi_14":37.02,"sma_20":5855.5,"sma_60":6210.17,"sma_120":6195.67},{"date":"2026-04-08","open":5600,"high":5800,"low":5600,"close":5800,"volume":149601,"rsi_14":46.76,"sma_20":5845.5,"sma_60":6208.33,"sma_120":6190.83},{"date":"2026-04-09","open":5720,"high":5740,"low":5640,"close":5680,"volume":92814,"rsi_14":42.24,"sma_20":5826.0,"sma_60":6203.5,"sma_120":6185.08},{"date":"2026-04-10","open":5710,"high":6190,"low":5710,"close":6080,"volume":515798,"rsi_14":55.67,"sma_20":5827.5,"sma_60":6204.83,"sma_120":6181.75},{"date":"2026-04-13","open":5950,"high":6190,"low":5950,"close":6080,"volume":221211,"rsi_14":50.98,"sma_20":5831.5,"sma_60":6206.83,"sma_120":6179.5},{"date":"2026-04-14","open":6220,"high":6400,"low":6210,"close":6280,"volume":358175,"rsi_14":54.04,"sma_20":5841.0,"sma_60":6212.83,"sma_120":6179.75},{"date":"2026-04-15","open":6600,"high":7240,"low":6520,"close":6790,"volume":4383167,"rsi_14":66.44,"sma_20":5873.0,"sma_60":6227.17,"sma_120":6183.5},{"date":"2026-04-16","open":7400,"high":7750,"low":6810,"close":6850,"volume":6793126,"rsi_14":66.44,"sma_20":5916.5,"sma_60":6241.0,"sma_120":6187.67},{"date":"2026-04-17","open":6860,"high":6970,"low":6640,"close":6690,"volume":939902,"rsi_14":66.44,"sma_20":5945.5,"sma_60":6251.33,"sma_120":6189.75},{"date":"2026-04-20","open":6790,"high":7150,"low":6690,"close":6840,"volume":1453737,"rsi_14":72.95,"sma_20":5999.5,"sma_60":6260.67,"sma_120":6193.33},{"date":"2026-04-21","open":6850,"high":6960,"low":6630,"close":6760,"volume":609795,"rsi_14":67.66,"sma_20":6036.0,"sma_60":6273.67,"sma_120":6196.58},{"date":"2026-04-22","open":6840,"high":6840,"low":6490,"close":6650,"volume":447112,"rsi_14":74.29,"sma_20":6065.5,"sma_60":6285.83,"sma_120":6197.5},{"date":"2026-04-23","open":6660,"high":6750,"low":6540,"close":6640,"volume":424750,"rsi_14":73.0,"sma_20":6107.0,"sma_60":6284.67,"sma_120":6199.17},{"date":"2026-04-24","open":6630,"high":6820,"low":6560,"close":6630,"volume":393734,"rsi_14":71.74,"sma_20":6145.0,"sma_60":6284.17,"sma_120":6201.25},{"date":"2026-04-27","open":6630,"high":6720,"low":6580,"close":6600,"volume":302171,"rsi_14":76.04,"sma_20":6189.5,"sma_60":6282.0,"sma_120":6205.42},{"date":"2026-04-28","open":6660,"high":6660,"low":6500,"close":6500,"volume":312750,"rsi_14":68.04,"sma_20":6239.5,"sma_60":6279.67,"sma_120":6207.83},{"date":"2026-04-29","open":6510,"high":6520,"low":6400,"close":6440,"volume":204046,"rsi_14":70.21,"sma_20":6271.0,"sma_60":6274.17,"sma_120":6207.58},{"date":"2026-04-30","open":6470,"high":6490,"low":6360,"close":6430,"volume":212539,"rsi_14":55.81,"sma_20":6458.5,"sma_60":6043.33,"sma_120":6254.08},{"date":"2026-05-04","open":6520,"high":6680,"low":6460,"close":6500,"volume":283251,"rsi_14":63.46,"sma_20":6367.0,"sma_60":6270.5,"sma_120":6213.83},{"date":"2026-05-06","open":6520,"high":6770,"low":6440,"close":6570,"volume":460489,"rsi_14":60.14,"sma_20":6414.0,"sma_60":6267.5,"sma_120":6216.58},{"date":"2026-05-07","open":6600,"high":6600,"low":6330,"close":6370,"volume":274768,"rsi_14":31.25,"sma_20":6459.0,"sma_60":6259.5,"sma_120":6219.17},{"date":"2026-05-08","open":6400,"high":6430,"low":6220,"close":6250,"volume":278117,"rsi_14":24.58,"sma_20":6481.5,"sma_60":6254.33,"sma_120":6219.0},{"date":"2026-05-11","open":6260,"high":6460,"low":6240,"close":6320,"volume":314657,"rsi_14":33.03,"sma_20":6513.5,"sma_60":6253.0,"sma_120":6219.42},{"date":"2026-05-12","open":6420,"high":6590,"low":5940,"close":6040,"volume":380867,"rsi_14":17.21,"sma_20":6511.5,"sma_60":6241.67,"sma_120":6216.08},{"date":"2026-05-13","open":6050,"high":6090,"low":5800,"close":5850,"volume":319302,"rsi_14":15.79,"sma_20":6500.0,"sma_60":6225.0,"sma_120":6211.25},{"date":"2026-05-14","open":5850,"high":5990,"low":5800,"close":5890,"volume":198404,"rsi_14":19.84,"sma_20":6480.5,"sma_60":6208.83,"sma_120":6208.75},{"date":"2026-05-15","open":6010,"high":6150,"low":5660,"close":5760,"volume":358673,"rsi_14":18.12,"sma_20":6429.0,"sma_60":6191.83,"sma_120":6205.08},{"date":"2026-05-18","open":5760,"high":5760,"low":5480,"close":5610,"volume":231426,"rsi_14":16.45,"sma_20":6367.0,"sma_60":6172.67,"sma_120":6202.25},{"date":"2026-05-19","open":5570,"high":5740,"low":5510,"close":5610,"volume":210688,"rsi_14":16.78,"sma_20":6313.0,"sma_60":6149.5,"sma_120":6199.42},{"date":"2026-05-20","open":5520,"high":5610,"low":5300,"close":5310,"volume":263232,"rsi_14":14.79,"sma_20":6236.5,"sma_60":6122.0,"sma_120":6191.25},{"date":"2026-05-21","open":5430,"high":5610,"low":5380,"close":5580,"volume":183958,"rsi_14":27.37,"sma_20":6177.5,"sma_60":6102.67,"sma_120":6187.92},{"date":"2026-05-22","open":5910,"high":6020,"low":5720,"close":5780,"volume":393115,"rsi_14":34.45,"sma_20":6134.0,"sma_60":6089.67,"sma_120":6186.17},{"date":"2026-05-26","open":5850,"high":6020,"low":5760,"close":5790,"volume":313632,"rsi_14":32.51,"sma_20":6091.5,"sma_60":6077.17,"sma_120":6185.08},{"date":"2026-05-27","open":5800,"high":5810,"low":5530,"close":5610,"volume":200795,"rsi_14":27.57,"sma_20":6040.5,"sma_60":6060.0,"sma_120":6181.75},{"date":"2026-05-28","open":5630,"high":5730,"low":5380,"close":5570,"volume":185108,"rsi_14":29.8,"sma_20":5989.0,"sma_60":6044.5,"sma_120":6178.5},{"date":"2026-05-29","open":5570,"high":5640,"low":5330,"close":5390,"volume":183289,"rsi_14":28.92,"sma_20":5933.5,"sma_60":6031.67,"sma_120":6172.67},{"date":"2026-06-01","open":5390,"high":5450,"low":5200,"close":5250,"volume":231619,"rsi_14":24.64,"sma_20":5874.0,"sma_60":6029.67,"sma_120":6166.0},{"date":"2026-06-02","open":5250,"high":5350,"low":5050,"close":5320,"volume":309281,"rsi_14":31.05,"sma_20":5818.5,"sma_60":6018.17,"sma_120":6160.67},{"date":"2026-06-04","open":5210,"high":5500,"low":5210,"close":5410,"volume":235465,"rsi_14":37.78,"sma_20":5764.0,"sma_60":6006.5,"sma_120":6154.75},{"date":"2026-06-05","open":5400,"high":5520,"low":5240,"close":5280,"volume":241838,"rsi_14":33.86,"sma_20":5699.5,"sma_60":5998.83,"sma_120":6148.42},{"date":"2026-06-08","open":4990,"high":5170,"low":4880,"close":4900,"volume":232470,"rsi_14":29.91,"sma_20":5626.0,"sma_60":5980.17,"sma_120":6138.75},{"date":"2026-06-09","open":4945,"high":5330,"low":4940,"close":5270,"volume":263391,"rsi_14":42.8,"sma_20":5577.0,"sma_60":5968.0,"sma_120":6132.17},{"date":"2026-06-10","open":5280,"high":5420,"low":5180,"close":5260,"volume":404814,"rsi_14":42.62,"sma_20":5524.0,"sma_60":5954.5,"sma_120":6125.25},{"date":"2026-06-11","open":5260,"high":5570,"low":5160,"close":5430,"volume":306420,"rsi_14":52.68,"sma_20":5493.5,"sma_60":5944.17,"sma_120":6119.92},{"date":"2026-06-12","open":5480,"high":5780,"low":5480,"close":5530,"volume":202998,"rsi_14":48.79,"sma_20":5477.5,"sma_60":5936.33,"sma_120":6115.08},{"date":"2026-06-15","open":5580,"high":5730,"low":5450,"close":5450,"volume":100663,"rsi_14":41.54,"sma_20":5455.5,"sma_60":5925.67,"sma_120":6108.58},{"date":"2026-06-16","open":5460,"high":5540,"low":5340,"close":5340,"volume":71483,"rsi_14":39.02,"sma_20":5434.5,"sma_60":5912.17,"sma_120":6101.92},{"date":"2026-06-17","open":5350,"high":5390,"low":5210,"close":5210,"volume":127607,"rsi_14":47.41,"sma_20":5332.5,"sma_60":5839.33,"sma_120":6057.58},{"date":"2026-06-18","open":5210,"high":5300,"low":5040,"close":5040,"volume":101344,"rsi_14":37.56,"sma_20":5386.0,"sma_60":5881.5,"sma_120":6088.42},{"date":"2026-06-19","open":5040,"high":5110,"low":4770,"close":4825,"volume":267054,"rsi_14":36.95,"sma_20":5361.75,"sma_60":5865.92,"sma_120":6079.71},{"date":"2026-06-22","open":4760,"high":5140,"low":4700,"close":4710,"volume":194387,"rsi_14":37.38,"sma_20":5318.25,"sma_60":5843.92,"sma_120":6068.04},{"date":"2026-06-23","open":4670,"high":4765,"low":4500,"close":4510,"volume":173115,"rsi_14":32.16,"sma_20":5254.75,"sma_60":5818.08,"sma_120":6053.04},{"date":"2026-06-24","open":4510,"high":4550,"low":4400,"close":4480,"volume":147267,"rsi_14":28.96,"sma_20":5189.25,"sma_60":5795.92,"sma_120":6038.38},{"date":"2026-06-25","open":4450,"high":4680,"low":4355,"close":4375,"volume":148353,"rsi_14":29.29,"sma_20":5127.5,"sma_60":5771.0,"sma_120":6023.42},{"date":"2026-06-26","open":4400,"high":4455,"low":4065,"close":4145,"volume":273113,"rsi_14":31.45,"sma_20":5056.25,"sma_60":5744.92,"sma_120":6006.96},{"date":"2026-06-29","open":4110,"high":4610,"low":4110,"close":4585,"volume":186924,"rsi_14":33.73,"sma_20":5016.0,"sma_60":5729.67,"sma_120":5994.75},{"date":"2026-06-30","open":4500,"high":4610,"low":4455,"close":4505,"volume":62262,"rsi_14":32.64,"sma_20":4978.75,"sma_60":5707.92,"sma_120":5982.88},{"date":"2026-07-01","open":4500,"high":4605,"low":4400,"close":4485,"volume":84810,"rsi_14":26.67,"sma_20":4937.0,"sma_60":5691.67,"sma_120":5968.75},{"date":"2026-07-02","open":4460,"high":4500,"low":4255,"close":4295,"volume":81650,"rsi_14":20.8,"sma_20":4881.25,"sma_60":5670.75,"sma_120":5951.88},{"date":"2026-07-03","open":4380,"high":4400,"low":4150,"close":4390,"volume":115384,"rsi_14":25.12,"sma_20":4836.75,"sma_60":5650.08,"sma_120":5935.79},{"date":"2026-07-06","open":4390,"high":4450,"low":4260,"close":4350,"volume":80308,"rsi_14":25.97,"sma_20":4809.25,"sma_60":5631.42,"sma_120":5920.79},{"date":"2026-07-07","open":4295,"high":4430,"low":4200,"close":4245,"volume":90126,"rsi_14":26.29,"sma_20":4758.0,"sma_60":5605.5,"sma_120":5906.92},{"date":"2026-07-08","open":4140,"high":4320,"low":4110,"close":4140,"volume":110039,"rsi_14":27.16,"sma_20":4702.0,"sma_60":5579.83,"sma_120":5891.67},{"date":"2026-07-09","open":4140,"high":4300,"low":4050,"close":4050,"volume":108191,"rsi_14":29.0,"sma_20":4633.0,"sma_60":5546.0,"sma_120":5875.42},{"date":"2026-07-10","open":4060,"high":4365,"low":4060,"close":4295,"volume":89152,"rsi_14":39.49,"sma_20":4571.25,"sma_60":5516.25,"sma_120":5861.54},{"date":"2026-07-13","open":4350,"high":4380,"low":4050,"close":4060,"volume":103879,"rsi_14":38.81,"sma_20":4501.75,"sma_60":5479.25,"sma_120":5846.04},{"date":"2026-07-14","open":4040,"high":4250,"low":4000,"close":4150,"volume":134405,"rsi_14":42.03,"sma_20":4442.25,"sma_60":5435.25,"sma_120":5831.21},{"date":"2026-07-15","open":4160,"high":4300,"low":4160,"close":4280,"volume":63295,"rsi_14":47.73,"sma_20":4395.75,"sma_60":5392.42,"sma_120":5816.71},{"date":"2026-07-16","open":4275,"high":4320,"low":4185,"close":4220,"volume":69100,"rsi_14":51.95,"sma_20":4354.75,"sma_60":5351.25,"sma_120":5801.29},{"date":"2026-07-20","open":4185,"high":4225,"low":4040,"close":4075,"volume":58192,"rsi_14":34.36,"sma_20":4317.25,"sma_60":5305.17,"sma_120":5782.92},{"date":"2026-07-21","open":4025,"high":4195,"low":4005,"close":4130,"volume":71933,"rsi_14":38.32,"sma_20":4288.25,"sma_60":5261.33,"sma_120":5767.5},{"date":"2026-07-22","open":4150,"high":4265,"low":4140,"close":4205,"volume":49757,"rsi_14":41.57,"sma_20":4273.0,"sma_60":5220.58,"sma_120":5753.21},{"date":"2026-07-23","open":4175,"high":4425,"low":4175,"close":4325,"volume":159591,"rsi_14":50.94,"sma_20":4265.25,"sma_60":5182.0,"sma_120":5733.33},{"date":"2026-07-24","open":4290,"high":4370,"low":4215,"close":4220,"volume":75495,"rsi_14":44.69,"sma_20":4257.5,"sma_60":5141.83,"sma_120":5713.0},{"date":"2026-07-27","open":4300,"high":4410,"low":4240,"close":4305,"volume":43677,"rsi_14":48.63,"sma_20":4265.5,"sma_60":5103.58,"sma_120":5692.79},{"date":"2026-07-28","open":4245,"high":4325,"low":4065,"close":4125,"volume":83558,"rsi_14":46.51,"sma_20":4242.5,"sma_60":5064.0,"sma_120":5671.83},{"date":"2026-07-29","open":4125,"high":4200,"low":3805,"close":3970,"volume":204095,"rsi_14":45.2,"sma_20":4215.75,"sma_60":5022.83,"sma_120":5648.5},{"date":"2026-07-30","open":3780,"high":4070,"low":3780,"close":3985,"volume":84720,"rsi_14":48.08,"sma_20":4190.75,"sma_60":4982.08,"sma_120":5625.71},{"date":"2026-07-31","open":4110,"high":4300,"low":4060,"close":4280,"volume":105589,"rsi_14":49.57,"sma_20":4190.0,"sma_60":4945.08,"sma_120":5607.79},{"date":"2026-08-03","open":4200,"high":4415,"low":4200,"close":4300,"volume":50364,"rsi_14":57.84,"sma_20":4185.5,"sma_60":4907.25,"sma_120":5587.38},{"date":"2026-08-04","open":4300,"high":4480,"low":4300,"close":4475,"volume":60978,"rsi_14":60.06,"sma_20":4191.75,"sma_60":4875.67,"sma_120":5567.58},{"date":"2026-08-05","open":4540,"high":4575,"low":4500,"close":4510,"volume":64673,"rsi_14":57.57,"sma_20":4205.0,"sma_60":4846.67,"sma_120":5550.5},{"date":"2026-08-06","open":4565,"high":4610,"low":4435,"close":4480,"volume":47228,"rsi_14":58.72,"sma_20":4222.0,"sma_60":4816.0,"sma_120":5534.5},{"date":"2026-08-07","open":4480,"high":4560,"low":4450,"close":4505,"volume":42053,"rsi_14":65.69,"sma_20":4244.75,"sma_60":4790.42,"sma_120":5516.04},{"date":"2026-08-10","open":4505,"high":4660,"low":4500,"close":4630,"volume":74469,"rsi_14":67.36,"sma_20":4261.5,"sma_60":4770.08,"sma_120":5497.54},{"date":"2026-08-11","open":4600,"high":4700,"low":4580,"close":4665,"volume":67705,"rsi_14":66.43,"sma_20":4291.75,"sma_60":4749.67,"sma_120":5479.25},{"date":"2026-08-12","open":4665,"high":4710,"low":4600,"close":4670,"volume":46223,"rsi_14":63.42,"sma_20":4317.75,"sma_60":4731.5,"sma_120":5461.67},{"date":"2026-08-13","open":4675,"high":4775,"low":4605,"close":4615,"volume":101213,"rsi_14":65.99,"sma_20":4334.5,"sma_60":4714.92,"sma_120":5443.79},{"date":"2026-08-14","open":4620,"high":4725,"low":4590,"close":4670,"volume":48439,"rsi_14":65.15,"sma_20":4357.0,"sma_60":4699.25,"sma_120":5424.38},{"date":"2026-08-18","open":4610,"high":4665,"low":4475,"close":4495,"volume":61168,"rsi_14":65.42,"sma_20":4378.0,"sma_60":4685.67,"sma_120":5403.83},{"date":"2026-08-19","open":4470,"high":4470,"low":4350,"close":4400,"volume":41978,"rsi_14":68.86,"sma_20":4391.5,"sma_60":4666.0,"sma_120":5384.33},{"date":"2026-08-20","open":4430,"high":4830,"low":4430,"close":4795,"volume":188748,"rsi_14":76.64,"sma_20":4421.0,"sma_60":4649.58,"sma_120":5369.62},{"date":"2026-08-21","open":4795,"high":4835,"low":4650,"close":4695,"volume":148140,"rsi_14":65.66,"sma_20":4439.5,"sma_60":4631.33,"sma_120":5354.25},{"date":"2026-08-24","open":4760,"high":4875,"low":4720,"close":4765,"volume":103513,"rsi_14":66.91,"sma_20":4466.75,"sma_60":4617.25,"sma_120":5338.62},{"date":"2026-08-25","open":4770,"high":5130,"low":4690,"close":5050,"volume":207201,"rsi_14":69.36,"sma_20":4504.0,"sma_60":4608.58,"sma_120":5326.54},{"date":"2026-08-26","open":5030,"high":5060,"low":4910,"close":4970,"volume":99589,"rsi_14":65.03,"sma_20":4546.25,"sma_60":4601.58,"sma_120":5316.62},{"date":"2026-08-27","open":4985,"high":5040,"low":4930,"close":4950,"volume":64220,"rsi_14":65.46,"sma_20":4595.25,"sma_60":4596.58,"sma_120":5313.12},{"date":"2026-08-28","open":5050,"high":5080,"low":4985,"close":5060,"volume":140651,"rsi_14":67.29,"sma_20":4649.0,"sma_60":4592.25,"sma_120":5305.21},{"date":"2026-08-31","open":5000,"high":5010,"low":4850,"close":4990,"volume":78634,"rsi_14":61.61,"sma_20":4684.5,"sma_60":4585.25,"sma_120":5295.88},{"date":"2026-09-01","open":4990,"high":5060,"low":4955,"close":5020,"volume":48354,"rsi_14":61.49,"sma_20":4720.5,"sma_60":4580.92,"sma_120":5289.88},{"date":"2026-09-02","open":4970,"high":5040,"low":4930,"close":5010,"volume":62437,"rsi_14":60.97,"sma_20":4747.25,"sma_60":4582.75,"sma_120":5281.46},{"date":"2026-09-03","open":5010,"high":5050,"low":4915,"close":4960,"volume":75146,"rsi_14":61.17,"sma_20":4769.75,"sma_60":4577.58,"sma_120":5272.79},{"date":"2026-09-04","open":4990,"high":5160,"low":4990,"close":5030,"volume":116423,"rsi_14":61.54,"sma_20":4797.25,"sma_60":4573.75,"sma_120":5264.12},{"date":"2026-09-07","open":5050,"high":5100,"low":5010,"close":5060,"volume":56856,"rsi_14":69.96,"sma_20":4825.0,"sma_60":4567.58,"sma_120":5255.88},{"date":"2026-09-08","open":5040,"high":5100,"low":4990,"close":4990,"volume":60957,"rsi_14":71.22,"sma_20":4843.0,"sma_60":4558.58,"sma_120":5247.46},{"date":"2026-09-09","open":5050,"high":5070,"low":4955,"close":5050,"volume":53288,"rsi_14":62.09,"sma_20":4862.25,"sma_60":4551.92,"sma_120":5238.79},{"date":"2026-09-10","open":5040,"high":5090,"low":4940,"close":5030,"volume":64670,"rsi_14":67.18,"sma_20":4880.25,"sma_60":4546.75,"sma_120":5229.46},{"date":"2026-09-11","open":4990,"high":5280,"low":4985,"close":5130,"volume":209776,"rsi_14":68.16,"sma_20":4906.0,"sma_60":4545.42,"sma_120":5222.38},{"date":"2026-09-14","open":5110,"high":5300,"low":5030,"close":5100,"volume":167849,"rsi_14":53.33,"sma_20":4927.5,"sma_60":4546.42,"sma_120":5213.96},{"date":"2026-09-15","open":5100,"high":6090,"low":5100,"close":5620,"volume":6680180,"rsi_14":77.31,"sma_20":4983.75,"sma_60":4559.67,"sma_120":5212.79},{"date":"2026-09-16","open":5500,"high":5630,"low":5290,"close":5310,"volume":1015968,"rsi_14":62.16,"sma_20":5029.25,"sma_60":4569.67,"sma_120":5206.79},{"date":"2026-09-17","open":5320,"high":5330,"low":5140,"close":5230,"volume":369288,"rsi_14":55.86,"sma_20":5051.0,"sma_60":4581.67,"sma_120":5199.88},{"date":"2026-09-18","open":5210,"high":5420,"low":5170,"close":5240,"volume":311428,"rsi_14":58.99,"sma_20":5078.25,"sma_60":4594.33,"sma_120":5195.12},{"date":"2026-09-21","open":5200,"high":5230,"low":5060,"close":5120,"volume":221620,"rsi_14":53.38,"sma_20":5096.0,"sma_60":4606.75,"sma_120":5188.88},{"date":"2026-09-22","open":5120,"high":5200,"low":4990,"close":5060,"volume":134515,"rsi_14":51.63,"sma_20":5096.5,"sma_60":4622.0,"sma_120":5183.46},{"date":"2026-09-23","open":5080,"high":5200,"low":5010,"close":5060,"volume":130456,"rsi_14":53.38,"sma_20":5101.0,"sma_60":4629.92,"sma_120":5179.79},{"date":"2026-09-28","open":5040,"high":5180,"low":5010,"close":5160,"volume":116025,"rsi_14":54.3,"sma_20":5111.5,"sma_60":4640.83,"sma_120":5174.38},{"date":"2026-09-29","open":5150,"high":5150,"low":4975,"close":5060,"volume":123951,"rsi_14":50.0,"sma_20":5111.5,"sma_60":4650.42,"sma_120":5171.04},{"date":"2026-09-30","open":5080,"high":5100,"low":5010,"close":5100,"volume":92423,"rsi_14":53.55,"sma_20":5117.0,"sma_60":4663.83,"sma_120":5167.29},{"date":"2026-10-01","open":5070,"high":5190,"low":5030,"close":5130,"volume":100620,"rsi_14":52.63,"sma_20":5122.5,"sma_60":4676.17,"sma_120":5163.12},{"date":"2026-10-02","open":5130,"high":5290,"low":5090,"close":5270,"volume":217223,"rsi_14":57.32,"sma_20":5135.5,"sma_60":4691.5,"sma_120":5161.46},{"date":"2026-10-06","open":5520,"high":5680,"low":5360,"close":5630,"volume":1340903,"rsi_14":63.16,"sma_20":5169.0,"sma_60":4714.58,"sma_120":5160.04},{"date":"2026-10-07","open":5580,"high":5590,"low":5330,"close":5370,"volume":295383,"rsi_14":56.34,"sma_20":5186.0,"sma_60":4735.08,"sma_120":5157.46},{"date":"2026-10-08","open":5370,"high":5390,"low":5230,"close":5260,"volume":189946,"rsi_14":39.53,"sma_20":5196.0,"sma_60":4755.25,"sma_120":5150.62},{"date":"2026-10-12","open":5260,"high":5360,"low":5100,"close":5180,"volume":148776,"rsi_14":45.64,"sma_20":5205.5,"sma_60":4770.0,"sma_120":5143.12},{"date":"2026-10-13","open":5170,"high":5250,"low":5030,"close":5130,"volume":190038,"rsi_14":46.58,"sma_20":5209.5,"sma_60":4787.83,"sma_120":5133.54},{"date":"2026-10-14","open":5180,"high":5280,"low":5110,"close":5140,"volume":139198,"rsi_14":46.58,"sma_20":5215.0,"sma_60":4804.33,"sma_120":5119.79},{"date":"2026-10-15","open":4980,"high":5100,"low":4950,"close":4965,"volume":184401,"rsi_14":44.88,"sma_20":5206.75,"sma_60":4815.75,"sma_120":5104.08},{"date":"2026-10-16","open":5010,"high":5230,"low":5000,"close":5160,"volume":99897,"rsi_14":53.03,"sma_20":5209.75,"sma_60":4831.42,"sma_120":5091.33},{"date":"2026-10-19","open":5090,"high":5320,"low":5030,"close":5200,"volume":87169,"rsi_14":54.14,"sma_20":5188.75,"sma_60":4850.17,"sma_120":5077.67},{"date":"2026-10-20","open":5200,"high":5320,"low":4880,"close":5050,"volume":172331,"rsi_14":46.84,"sma_20":5175.75,"sma_60":4865.5,"sma_120":5063.42},{"date":"2026-10-21","open":5170,"high":5200,"low":5110,"close":5140,"volume":77819,"rsi_14":52.31,"sma_20":5171.25,"sma_60":4881.08,"sma_120":5050.83},{"date":"2026-10-22","open":5150,"high":5220,"low":5030,"close":5120,"volume":112804,"rsi_14":50.58,"sma_20":5165.25,"sma_60":4894.33,"sma_120":5038.17},{"date":"2026-10-23","open":5060,"high":5120,"low":4951,"close":5120,"volume":95097}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.93,"pbr":0.71,"ttm_eps":null,"close":4142.6006},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.46,"pbr":0.63,"ttm_eps":null,"close":3727.4072},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.39,"pbr":0.7,"ttm_eps":null,"close":4101.438},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.5,"pbr":0.65,"ttm_eps":null,"close":3893.4641},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.68,"pbr":1.31,"ttm_eps":null,"close":7864.314},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.3,"pbr":1.03,"ttm_eps":null,"close":6403.6602},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.57,"pbr":0.94,"ttm_eps":null,"close":5930.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.83,"pbr":0.87,"ttm_eps":null,"close":5500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.71,"pbr":0.72,"ttm_eps":null,"close":4505.0}],"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":"한국정보인증","phase":"above-fold","symbol_resolved":true}