{"status":"ok","report":{"price_analysis":{"current":6620.0,"change_1d":-0.9,"change_7d":-0.2,"change_30d":8.3,"high_30d":7480.0,"low_30d":6000.0,"position_in_range":42.0,"support":6148.0,"resistance":7332.0},"summary":"나이스디앤비(130580)은 Others 섹터 KR 시장 종목입니다, 시가총액 1021.27억. 현재가 6,630원, 전일 대비 -0.6%, 30일 +8.3%. PER 6.9배 / ROE 7.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 615.00, 기관 순매수 4.67만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.9배입니다. ROE 7.3%입니다. 시가총액 1021.27억. 매출 938.73억, 영업이익 171.11억.","grade":"C","comment":"PER 6.92배, ROE 7.26%","per":6.91,"pbr":0.83,"roe":7.26,"eps":957.88,"revenue":93873251467.0,"operating_income":17111149328.0,"net_income":14751341170.0,"market_cap":101973275160,"profit_margin":15.71,"roa":6.08,"operating_margin":18.23,"gross_margin":null,"debt_ratio":0.19356737927597992,"total_assets":146206669146.0,"total_equity":122495530361.0,"total_debt":23711138785.0,"dividend_yield":3.9,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(110.71)가 시그널선(164.42)을 하회합니다(데드크로스). SMA20 6769, SMA60 6091 — 혼조세입니다. 볼린저밴드 6546~6992 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.49122807017543,"macd":110.70967817807832,"macd_signal":164.42260467082878,"sma_20":6769.0,"sma_60":6090.833333333333,"bb_upper":6992.060529901639,"bb_lower":6545.939470098361,"atr_14":302.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -615.00, 기관 순매수 4.67만. 30일 누적: 외국인 2.73만, 기관 28.64만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-615.0,"institutional_flow":46701.0,"data":[{"date":"2026-10-22","foreign_net":1237.0,"institution_net":9654.0,"retail_net":-10891.0},{"date":"2026-10-21","foreign_net":-2457.0,"institution_net":9525.0,"retail_net":-7068.0},{"date":"2026-10-20","foreign_net":-2303.0,"institution_net":8824.0,"retail_net":-6521.0},{"date":"2026-10-19","foreign_net":3140.0,"institution_net":9485.0,"retail_net":-12625.0},{"date":"2026-10-16","foreign_net":-232.0,"institution_net":9213.0,"retail_net":-8981.0},{"date":"2026-10-15","foreign_net":5203.0,"institution_net":9845.0,"retail_net":-15048.0},{"date":"2026-10-14","foreign_net":1296.0,"institution_net":10954.0,"retail_net":-12250.0},{"date":"2026-10-13","foreign_net":6455.0,"institution_net":13887.0,"retail_net":-20342.0},{"date":"2026-10-12","foreign_net":2644.0,"institution_net":10777.0,"retail_net":-13421.0},{"date":"2026-10-08","foreign_net":134.0,"institution_net":11356.0,"retail_net":-11490.0},{"date":"2026-10-07","foreign_net":-2637.0,"institution_net":9168.0,"retail_net":-6531.0},{"date":"2026-10-06","foreign_net":-2915.0,"institution_net":4927.0,"retail_net":-2012.0},{"date":"2026-10-02","foreign_net":8848.0,"institution_net":10335.0,"retail_net":-19183.0},{"date":"2026-10-01","foreign_net":-637.0,"institution_net":9702.0,"retail_net":-9065.0},{"date":"2026-09-30","foreign_net":1945.0,"institution_net":14277.0,"retail_net":-16222.0},{"date":"2026-09-29","foreign_net":-262.0,"institution_net":8278.0,"retail_net":-8016.0},{"date":"2026-09-28","foreign_net":3215.0,"institution_net":7683.0,"retail_net":-10898.0},{"date":"2026-09-23","foreign_net":-1848.0,"institution_net":11386.0,"retail_net":-9538.0},{"date":"2026-09-22","foreign_net":3505.0,"institution_net":13706.0,"retail_net":-17211.0},{"date":"2026-09-21","foreign_net":-1312.0,"institution_net":8151.0,"retail_net":-6839.0},{"date":"2026-09-18","foreign_net":-2767.0,"institution_net":8509.0,"retail_net":-5742.0},{"date":"2026-09-17","foreign_net":-753.0,"institution_net":8308.0,"retail_net":-7555.0},{"date":"2026-09-16","foreign_net":10415.0,"institution_net":8562.0,"retail_net":-18977.0},{"date":"2026-09-15","foreign_net":2184.0,"institution_net":7437.0,"retail_net":-9621.0},{"date":"2026-09-14","foreign_net":-834.0,"institution_net":9760.0,"retail_net":-8926.0},{"date":"2026-09-11","foreign_net":-14.0,"institution_net":7227.0,"retail_net":-7213.0},{"date":"2026-09-10","foreign_net":954.0,"institution_net":10414.0,"retail_net":-11368.0},{"date":"2026-09-09","foreign_net":-4343.0,"institution_net":9308.0,"retail_net":-4965.0},{"date":"2026-09-08","foreign_net":2895.0,"institution_net":2398.0,"retail_net":-5293.0},{"date":"2026-09-07","foreign_net":-3493.0,"institution_net":13369.0,"retail_net":-9876.0}],"periods":{"d1":{"foreign_net":1237.0,"institution_net":9654.0,"retail_net":-10891.0},"d3":{"foreign_net":-3523.0,"institution_net":28003.0,"retail_net":-24480.0},"d7":{"foreign_net":5884.0,"institution_net":67500.0,"retail_net":-73384.0},"d14":{"foreign_net":17776.0,"institution_net":137652.0,"retail_net":-155428.0},"d30":{"foreign_net":27263.0,"institution_net":286425.0,"retail_net":-313688.0}}},"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 6.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +74.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":74.4,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.4,"unit":"%","percentile":45,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.3%","metrics":[{"name":"ROE","value":7.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":8.3,"unit":"%","percentile":64,"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":"A","percentile":92,"summary":"유동비율 4.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":4.87,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.14,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":57.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.62,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +74.4%"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.7,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":18.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.71,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 74% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 74% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.91,"current_pbr":0.83,"per_5y_high":7.34,"per_5y_low":4.99,"per_5y_avg":6.19,"per_percentile":77.8,"pbr_5y_high":0.73,"pbr_5y_low":0.6,"pbr_5y_avg":0.65,"pbr_percentile":100.0,"per_5y_median":6.19,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":7.28,"pbr":0.73},{"quarter":"2024-Q3","per":6.52,"pbr":0.65},{"quarter":"2024-Q4","per":4.99,"pbr":0.6},{"quarter":"2025-Q1","per":5.32,"pbr":0.61},{"quarter":"2025-Q2","per":6.21,"pbr":0.64},{"quarter":"2025-Q3","per":6.18,"pbr":0.65},{"quarter":"2025-Q4","per":7.34,"pbr":0.72},{"quarter":"2026-Q1","per":6.19,"pbr":0.66},{"quarter":"2026-Q2","per":5.64,"pbr":0.6},{"quarter":"현재","per":6.91,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5184.5713,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4798.4863,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4430.7861,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4436.8208,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5185.8945,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5454.793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6155.8491,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5400.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.28,"eps":712.34,"close":5184.57,"source":"reported"},{"date":"2024-07","per":6.36,"eps":712.34,"close":4527.31,"source":"reported"},{"date":"2024-08","per":6.54,"eps":712.34,"close":4660.6,"source":"reported"},{"date":"2024-09","per":6.52,"eps":736.33,"close":4798.49,"source":"reported"},{"date":"2024-10","per":6.37,"eps":736.33,"close":4688.18,"source":"reported"},{"date":"2024-11","per":6.28,"eps":736.33,"close":4623.83,"source":"reported"},{"date":"2024-12","per":4.99,"eps":887.23,"close":4430.79,"source":"reported"},{"date":"2025-01","per":4.92,"eps":887.23,"close":4366.44,"source":"reported"},{"date":"2025-02","per":4.77,"eps":887.23,"close":4228.55,"source":"reported"},{"date":"2025-03","per":5.32,"eps":833.92,"close":4436.82,"source":"reported"},{"date":"2025-04","per":5.56,"eps":833.92,"close":4638.49,"source":"reported"},{"date":"2025-05","per":6.01,"eps":833.92,"close":5013.03,"source":"reported"},{"date":"2025-06","per":6.21,"eps":835.13,"close":5185.89,"source":"reported"},{"date":"2025-07","per":6.68,"eps":835.13,"close":5579.64,"source":"reported"},{"date":"2025-08","per":6.18,"eps":835.13,"close":5157.08,"source":"reported"},{"date":"2025-09","per":6.18,"eps":882.35,"close":5454.79,"source":"reported"},{"date":"2025-10","per":6.02,"eps":882.35,"close":5310.74,"source":"reported"},{"date":"2025-11","per":6.36,"eps":882.35,"close":5608.45,"source":"reported"},{"date":"2025-12","per":7.34,"eps":839.12,"close":6155.85,"source":"reported"},{"date":"2026-01","per":6.63,"eps":839.12,"close":5560.43,"source":"reported"},{"date":"2026-02","per":6.73,"eps":839.12,"close":5646.86,"source":"reported"},{"date":"2026-03","per":6.19,"eps":895.64,"close":5540.0,"source":"reported"},{"date":"2026-04","per":6.23,"eps":895.64,"close":5580.0,"source":"reported"},{"date":"2026-05","per":6.3,"eps":895.64,"close":5640.0,"source":"reported"},{"date":"2026-06","per":5.64,"eps":957.88,"close":5400.0,"source":"reported"},{"date":"2026-07","per":5.67,"eps":957.88,"close":5430.0,"source":"reported"},{"date":"2026-08","per":5.85,"eps":957.88,"close":5600.0,"source":"reported"},{"date":"2026-09","per":7.05,"eps":957.88,"close":6750.0,"source":"reported"},{"date":"2026-10","per":6.85,"eps":957.88,"close":6560.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.17,"std":0.64,"upper_1sd":6.81,"lower_1sd":5.54,"current":6.85,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.9,"summary":"배당수익률 3.90%","metrics":[{"name":"배당수익률","value":3.9,"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":"6.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"7.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T21:49:58.668341+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07261591048086127,"dividend_yield":null,"eps":577.61,"revenue":31987861339.0,"operating_income":11078451984.0,"net_income":8895124467.0,"market_cap":null,"profit_margin":0.27807812384615266,"operating_margin":0.3463330000900377,"roa":0.06083938933125854,"gross_margin":null,"total_equity":122495530361.0,"total_assets":146206669146.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.91,"pbr":0.77,"roe":0.013167437389226834,"dividend_yield":3.9,"eps":97.13,"revenue":18345958234.0,"operating_income":1259338538.0,"net_income":1495826232.0,"market_cap":89300000000.0,"profit_margin":0.08153437465195093,"operating_margin":0.0686439226524623,"roa":0.011003535036048841,"gross_margin":null,"total_equity":113600405894.0,"total_assets":135940516125.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00696208497291936,"dividend_yield":null,"eps":52.25,"revenue":21167898783.0,"operating_income":1303941960.0,"net_income":804712450.0,"market_cap":null,"profit_margin":0.03801569812145299,"operating_margin":0.061599971417437026,"roa":0.0058151290410780035,"gross_margin":null,"total_equity":115584979662.0,"total_assets":138382561129.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031061519733282757,"dividend_yield":null,"eps":230.89,"revenue":22371533111.0,"operating_income":3469416846.0,"net_income":3555678021.0,"market_cap":null,"profit_margin":0.15893761072868476,"operating_margin":0.1550817652409392,"roa":0.025962470904655713,"gross_margin":null,"total_equity":114472120216.0,"total_assets":136954530794.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07155533184202492,"dividend_yield":null,"eps":515.37,"revenue":30133100069.0,"operating_income":10034480980.0,"net_income":7936662828.0,"market_cap":null,"profit_margin":0.26338686725980087,"operating_margin":0.33300526520745083,"roa":0.05861661139171934,"gross_margin":null,"total_equity":110916442195.0,"total_assets":135399550393.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006356318352465024,"dividend_yield":null,"eps":40.61,"revenue":17690846309.0,"operating_income":624162982.0,"net_income":625400571.0,"market_cap":null,"profit_margin":0.0353516479695963,"operating_margin":0.03528169150858909,"roa":0.005152477849739218,"gross_margin":null,"total_equity":98390378883.0,"total_assets":121378604477.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014569838538580867,"dividend_yield":null,"eps":95.48,"revenue":21914430875.0,"operating_income":1646831548.0,"net_income":1470416929.0,"market_cap":null,"profit_margin":0.06709811162275962,"operating_margin":0.07514826907408792,"roa":0.011811694618676065,"gross_margin":null,"total_equity":100921978312.0,"total_assets":124488227682.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02826453084764405,"dividend_yield":null,"eps":183.67,"revenue":20717099090.0,"operating_income":3221534115.0,"net_income":2828593334.0,"market_cap":null,"profit_margin":0.1365342378154354,"operating_margin":0.15550121670050862,"roa":0.02306211596725305,"gross_margin":null,"total_equity":100075722086.0,"total_assets":122651075817.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08142233831080752,"dividend_yield":null,"eps":514.16,"revenue":29337852139.0,"operating_income":9697595999.0,"net_income":7918088617.0,"market_cap":null,"profit_margin":0.2698932621067431,"operating_margin":0.3305489424738286,"roa":0.06634068299305165,"gross_margin":null,"total_equity":97247128752.0,"total_assets":119354945710.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016190976680281435,"dividend_yield":null,"eps":93.92,"revenue":17694552499.0,"operating_income":1216772023.0,"net_income":1446325096.0,"market_cap":null,"profit_margin":0.08173843876988347,"operating_margin":0.06876534589211936,"roa":0.012988287508552533,"gross_margin":null,"total_equity":89329082770.0,"total_assets":111356104109.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009410889548138722,"dividend_yield":null,"eps":-55.42,"revenue":19623313283.0,"operating_income":1483673058.0,"net_income":-853431807.0,"market_cap":null,"profit_margin":-0.04349070896907822,"operating_margin":0.07560767321007561,"roa":-0.007604571136387998,"gross_margin":null,"total_equity":90685561937.0,"total_assets":112226158674.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.026635413836110483,"dividend_yield":null,"eps":159.68,"revenue":20488608950.0,"operating_income":2562114844.0,"net_income":2459113644.0,"market_cap":null,"profit_margin":0.12002345547231502,"operating_margin":0.12505069769512098,"roa":0.022284780937093226,"gross_margin":null,"total_equity":92324964768.0,"total_assets":110349464549.0}],"current_price":6620.0,"change_pct":-0.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5740.0},{"date":"2016-10-25","close":5610.0},{"date":"2016-10-26","close":5650.0},{"date":"2016-10-27","close":5750.0},{"date":"2016-10-28","close":5670.0},{"date":"2016-10-31","close":5530.0},{"date":"2016-11-01","close":5600.0},{"date":"2016-11-02","close":5360.0},{"date":"2016-11-03","close":5420.0},{"date":"2016-11-04","close":5550.0},{"date":"2016-11-07","close":5550.0},{"date":"2016-11-08","close":5450.0},{"date":"2016-11-09","close":5300.0},{"date":"2016-11-10","close":5460.0},{"date":"2016-11-11","close":5500.0},{"date":"2016-11-14","close":5500.0},{"date":"2016-11-15","close":5500.0},{"date":"2016-11-16","close":5490.0},{"date":"2016-11-17","close":5490.0},{"date":"2016-11-18","close":5390.0},{"date":"2016-11-21","close":5350.0},{"date":"2016-11-22","close":5340.0},{"date":"2016-11-23","close":5240.0},{"date":"2016-11-24","close":5140.0},{"date":"2016-11-25","close":5100.0},{"date":"2016-11-28","close":4975.0},{"date":"2016-11-29","close":5070.0},{"date":"2016-11-30","close":4995.0},{"date":"2016-12-01","close":5140.0},{"date":"2016-12-02","close":5080.0},{"date":"2016-12-05","close":5190.0},{"date":"2016-12-06","close":5060.0},{"date":"2016-12-07","close":5020.0},{"date":"2016-12-08","close":5100.0},{"date":"2016-12-09","close":5130.0},{"date":"2016-12-12","close":5180.0},{"date":"2016-12-13","close":5180.0},{"date":"2016-12-14","close":5250.0},{"date":"2016-12-15","close":5300.0},{"date":"2016-12-16","close":5330.0},{"date":"2016-12-19","close":5360.0},{"date":"2016-12-20","close":5380.0},{"date":"2016-12-21","close":5310.0},{"date":"2016-12-22","close":5280.0},{"date":"2016-12-23","close":5320.0},{"date":"2016-12-26","close":5220.0},{"date":"2016-12-27","close":5360.0},{"date":"2016-12-28","close":5310.0},{"date":"2016-12-29","close":5400.0},{"date":"2017-01-02","close":5410.0},{"date":"2017-01-03","close":5480.0},{"date":"2017-01-04","close":5470.0},{"date":"2017-01-05","close":5500.0},{"date":"2017-01-06","close":5450.0},{"date":"2017-01-09","close":5450.0},{"date":"2017-01-10","close":5470.0},{"date":"2017-01-11","close":5570.0},{"date":"2017-01-12","close":5550.0},{"date":"2017-01-13","close":5500.0},{"date":"2017-01-16","close":5590.0},{"date":"2017-01-17","close":5650.0},{"date":"2017-01-18","close":5570.0},{"date":"2017-01-19","close":5600.0},{"date":"2017-01-20","close":5590.0},{"date":"2017-01-23","close":5600.0},{"date":"2017-01-24","close":5630.0},{"date":"2017-01-25","close":5540.0},{"date":"2017-01-26","close":5500.0},{"date":"2017-01-31","close":5530.0},{"date":"2017-02-01","close":5580.0},{"date":"2017-02-02","close":5620.0},{"date":"2017-02-03","close":5520.0},{"date":"2017-02-06","close":5510.0},{"date":"2017-02-07","close":5460.0},{"date":"2017-02-08","close":5490.0},{"date":"2017-02-09","close":5550.0},{"date":"2017-02-10","close":6220.0},{"date":"2017-02-13","close":6250.0},{"date":"2017-02-14","close":6200.0},{"date":"2017-02-15","close":6100.0},{"date":"2017-02-16","close":5960.0},{"date":"2017-02-17","close":6020.0},{"date":"2017-02-20","close":6050.0},{"date":"2017-02-21","close":6010.0},{"date":"2017-02-22","close":6090.0},{"date":"2017-02-23","close":6020.0},{"date":"2017-02-24","close":6050.0},{"date":"2017-02-27","close":6000.0},{"date":"2017-02-28","close":6030.0},{"date":"2017-03-02","close":6000.0},{"date":"2017-03-03","close":6020.0},{"date":"2017-03-06","close":6030.0},{"date":"2017-03-07","close":6080.0},{"date":"2017-03-08","close":6640.0},{"date":"2017-03-09","close":6420.0},{"date":"2017-03-10","close":6350.0},{"date":"2017-03-13","close":6360.0},{"date":"2017-03-14","close":6270.0},{"date":"2017-03-15","close":6120.0},{"date":"2017-03-16","close":6060.0},{"date":"2017-03-17","close":6020.0},{"date":"2017-03-20","close":6130.0},{"date":"2017-03-21","close":6170.0},{"date":"2017-03-22","close":5910.0},{"date":"2017-03-23","close":5940.0},{"date":"2017-03-24","close":5900.0},{"date":"2017-03-27","close":5910.0},{"date":"2017-03-28","close":5960.0},{"date":"2017-03-29","close":5970.0},{"date":"2017-03-30","close":6030.0},{"date":"2017-03-31","close":6010.0},{"date":"2017-04-03","close":6080.0},{"date":"2017-04-04","close":6020.0},{"date":"2017-04-05","close":6140.0},{"date":"2017-04-06","close":6300.0},{"date":"2017-04-07","close":6230.0},{"date":"2017-04-10","close":6020.0},{"date":"2017-04-11","close":6020.0},{"date":"2017-04-12","close":6090.0},{"date":"2017-04-13","close":6150.0},{"date":"2017-04-14","close":5880.0},{"date":"2017-04-17","close":6040.0},{"date":"2017-04-18","close":6020.0},{"date":"2017-04-19","close":6140.0},{"date":"2017-04-20","close":6140.0},{"date":"2017-04-21","close":6160.0},{"date":"2017-04-24","close":6200.0},{"date":"2017-04-25","close":6200.0},{"date":"2017-04-26","close":6140.0},{"date":"2017-04-27","close":6100.0},{"date":"2017-04-28","close":6130.0},{"date":"2017-05-02","close":6380.0},{"date":"2017-05-04","close":6330.0},{"date":"2017-05-08","close":6490.0},{"date":"2017-05-10","close":6490.0},{"date":"2017-05-11","close":6440.0},{"date":"2017-05-12","close":6530.0},{"date":"2017-05-15","close":6850.0},{"date":"2017-05-16","close":6690.0},{"date":"2017-05-17","close":6330.0},{"date":"2017-05-18","close":6460.0},{"date":"2017-05-19","close":6550.0},{"date":"2017-05-22","close":6630.0},{"date":"2017-05-23","close":6460.0},{"date":"2017-05-24","close":6580.0},{"date":"2017-05-25","close":6640.0},{"date":"2017-05-26","close":6640.0},{"date":"2017-05-29","close":6670.0},{"date":"2017-05-30","close":6620.0},{"date":"2017-05-31","close":6610.0},{"date":"2017-06-01","close":6650.0},{"date":"2017-06-02","close":6810.0},{"date":"2017-06-05","close":6760.0},{"date":"2017-06-07","close":6690.0},{"date":"2017-06-08","close":6660.0},{"date":"2017-06-09","close":6600.0},{"date":"2017-06-12","close":6740.0},{"date":"2017-06-13","close":6700.0},{"date":"2017-06-14","close":6620.0},{"date":"2017-06-15","close":6610.0},{"date":"2017-06-16","close":6760.0},{"date":"2017-06-19","close":6680.0},{"date":"2017-06-20","close":6720.0},{"date":"2017-06-21","close":6600.0},{"date":"2017-06-22","close":6650.0},{"date":"2017-06-23","close":6680.0},{"date":"2017-06-26","close":6640.0},{"date":"2017-06-27","close":6700.0},{"date":"2017-06-28","close":6660.0},{"date":"2017-06-29","close":6630.0},{"date":"2017-06-30","close":6610.0},{"date":"2017-07-03","close":6600.0},{"date":"2017-07-04","close":6610.0},{"date":"2017-07-05","close":6610.0},{"date":"2017-07-06","close":6660.0},{"date":"2017-07-07","close":6740.0},{"date":"2017-07-10","close":7100.0},{"date":"2017-07-11","close":6880.0},{"date":"2017-07-12","close":6780.0},{"date":"2017-07-13","close":6760.0},{"date":"2017-07-14","close":6700.0},{"date":"2017-07-17","close":6600.0},{"date":"2017-07-18","close":6600.0},{"date":"2017-07-19","close":6610.0},{"date":"2017-07-20","close":6620.0},{"date":"2017-07-21","close":6610.0},{"date":"2017-07-24","close":6460.0},{"date":"2017-07-25","close":6200.0},{"date":"2017-07-26","close":6270.0},{"date":"2017-07-27","close":6190.0},{"date":"2017-07-28","close":6090.0},{"date":"2017-07-31","close":6080.0},{"date":"2017-08-01","close":6000.0},{"date":"2017-08-02","close":5990.0},{"date":"2017-08-03","close":5870.0},{"date":"2017-08-04","close":5770.0},{"date":"2017-08-07","close":5800.0},{"date":"2017-08-08","close":5700.0},{"date":"2017-08-09","close":5630.0},{"date":"2017-08-10","close":5520.0},{"date":"2017-08-11","close":5460.0},{"date":"2017-08-14","close":5530.0},{"date":"2017-08-16","close":5890.0},{"date":"2017-08-17","close":6000.0},{"date":"2017-08-18","close":5890.0},{"date":"2017-08-21","close":6000.0},{"date":"2017-08-22","close":5840.0},{"date":"2017-08-23","close":5830.0},{"date":"2017-08-24","close":5690.0},{"date":"2017-08-25","close":5640.0},{"date":"2017-08-28","close":5640.0},{"date":"2017-08-29","close":5630.0},{"date":"2017-08-30","close":5570.0},{"date":"2017-08-31","close":5640.0},{"date":"2017-09-01","close":5670.0},{"date":"2017-09-04","close":5580.0},{"date":"2017-09-05","close":5560.0},{"date":"2017-09-06","close":5610.0},{"date":"2017-09-07","close":5630.0},{"date":"2017-09-08","close":5600.0},{"date":"2017-09-11","close":5630.0},{"date":"2017-09-12","close":5580.0},{"date":"2017-09-13","close":5510.0},{"date":"2017-09-14","close":5550.0},{"date":"2017-09-15","close":5720.0},{"date":"2017-09-18","close":5770.0},{"date":"2017-09-19","close":5710.0},{"date":"2017-09-20","close":5710.0},{"date":"2017-09-21","close":6020.0},{"date":"2017-09-22","close":6390.0},{"date":"2017-09-25","close":6380.0},{"date":"2017-09-26","close":6280.0},{"date":"2017-09-27","close":6250.0},{"date":"2017-09-28","close":6330.0},{"date":"2017-09-29","close":6250.0},{"date":"2017-10-10","close":6300.0},{"date":"2017-10-11","close":6250.0},{"date":"2017-10-12","close":6480.0},{"date":"2017-10-13","close":7120.0},{"date":"2017-10-16","close":6940.0},{"date":"2017-10-17","close":6770.0},{"date":"2017-10-18","close":6720.0},{"date":"2017-10-19","close":6720.0},{"date":"2017-10-20","close":6730.0},{"date":"2017-10-23","close":6650.0},{"date":"2017-10-24","close":6700.0},{"date":"2017-10-25","close":6900.0},{"date":"2017-10-26","close":6840.0},{"date":"2017-10-27","close":6950.0},{"date":"2017-10-30","close":7080.0},{"date":"2017-10-31","close":7200.0},{"date":"2017-11-01","close":7220.0},{"date":"2017-11-02","close":7150.0},{"date":"2017-11-03","close":7070.0},{"date":"2017-11-06","close":7130.0},{"date":"2017-11-07","close":7060.0},{"date":"2017-11-08","close":7180.0},{"date":"2017-11-09","close":7200.0},{"date":"2017-11-10","close":7000.0},{"date":"2017-11-13","close":7230.0},{"date":"2017-11-14","close":7410.0},{"date":"2017-11-15","close":7310.0},{"date":"2017-11-16","close":7660.0},{"date":"2017-11-17","close":7840.0},{"date":"2017-11-20","close":8100.0},{"date":"2017-11-21","close":7960.0},{"date":"2017-11-22","close":7890.0},{"date":"2017-11-23","close":7780.0},{"date":"2017-11-24","close":7730.0},{"date":"2017-11-27","close":8040.0},{"date":"2017-11-28","close":7860.0},{"date":"2017-11-29","close":8040.0},{"date":"2017-11-30","close":8050.0},{"date":"2017-12-01","close":8040.0},{"date":"2017-12-04","close":8030.0},{"date":"2017-12-05","close":8200.0},{"date":"2017-12-06","close":8110.0},{"date":"2017-12-07","close":8100.0},{"date":"2017-12-08","close":8080.0},{"date":"2017-12-11","close":8100.0},{"date":"2017-12-12","close":8100.0},{"date":"2017-12-13","close":8000.0},{"date":"2017-12-14","close":8060.0},{"date":"2017-12-15","close":8050.0},{"date":"2017-12-18","close":8140.0},{"date":"2017-12-19","close":8150.0},{"date":"2017-12-20","close":8030.0},{"date":"2017-12-21","close":8000.0},{"date":"2017-12-22","close":8050.0},{"date":"2017-12-26","close":7950.0},{"date":"2017-12-27","close":7960.0},{"date":"2017-12-28","close":7970.0},{"date":"2018-01-02","close":6364.3911},{"date":"2018-01-03","close":6388.3472},{"date":"2018-01-04","close":6508.1284},{"date":"2018-01-05","close":6739.7065},{"date":"2018-01-08","close":6699.7788},{"date":"2018-01-09","close":6611.939},{"date":"2018-01-10","close":6524.0991},{"date":"2018-01-11","close":6388.3472},{"date":"2018-01-12","close":6236.624},{"date":"2018-01-15","close":5829.3667},{"date":"2018-01-16","close":5861.3091},{"date":"2018-01-17","close":5837.3516},{"date":"2018-01-18","close":6124.8276},{"date":"2018-01-19","close":6164.7549},{"date":"2018-01-22","close":6164.7549},{"date":"2018-01-23","close":6124.8276},{"date":"2018-01-24","close":6172.7402},{"date":"2018-01-25","close":6236.624},{"date":"2018-01-26","close":6388.3472},{"date":"2018-01-29","close":6556.041},{"date":"2018-01-30","close":6380.3618},{"date":"2018-01-31","close":6380.3618},{"date":"2018-02-01","close":6308.4937},{"date":"2018-02-02","close":6180.7256},{"date":"2018-02-05","close":6132.813},{"date":"2018-02-06","close":6100.8706},{"date":"2018-02-07","close":6100.8706},{"date":"2018-02-08","close":6013.0312},{"date":"2018-02-09","close":5829.3667},{"date":"2018-02-12","close":5909.2207},{"date":"2018-02-13","close":5957.1333},{"date":"2018-02-14","close":6005.0459},{"date":"2018-02-19","close":6013.0312},{"date":"2018-02-20","close":5989.0742},{"date":"2018-02-21","close":6052.9585},{"date":"2018-02-22","close":6108.8564},{"date":"2018-02-23","close":6076.915},{"date":"2018-02-26","close":6068.9292},{"date":"2018-02-27","close":5949.1475},{"date":"2018-02-28","close":5885.2642},{"date":"2018-03-02","close":5805.4102},{"date":"2018-03-05","close":5709.585},{"date":"2018-03-06","close":5701.5996},{"date":"2018-03-07","close":5701.5996},{"date":"2018-03-08","close":5597.7891},{"date":"2018-03-09","close":5597.7891},{"date":"2018-03-12","close":5589.8032},{"date":"2018-03-13","close":5589.8032},{"date":"2018-03-14","close":5454.0513},{"date":"2018-03-15","close":5446.0649},{"date":"2018-03-16","close":5326.2852},{"date":"2018-03-19","close":5422.1099},{"date":"2018-03-20","close":5350.2407},{"date":"2018-03-21","close":5390.167},{"date":"2018-03-22","close":5446.0649},{"date":"2018-03-23","close":5294.3423},{"date":"2018-03-26","close":5270.3867},{"date":"2018-03-27","close":5206.5029},{"date":"2018-03-28","close":5110.6777},{"date":"2018-03-29","close":5158.5913},{"date":"2018-03-30","close":5438.0806},{"date":"2018-04-02","close":5382.1826},{"date":"2018-04-03","close":5302.3276},{"date":"2018-04-04","close":5166.5752},{"date":"2018-04-05","close":5270.3867},{"date":"2018-04-06","close":5366.2114},{"date":"2018-04-09","close":5254.4155},{"date":"2018-04-10","close":5334.27},{"date":"2018-04-11","close":5390.167},{"date":"2018-04-12","close":5470.0225},{"date":"2018-04-13","close":5454.0513},{"date":"2018-04-16","close":5454.0513},{"date":"2018-04-17","close":5701.5996},{"date":"2018-04-18","close":5709.585},{"date":"2018-04-19","close":5549.876},{"date":"2018-04-20","close":5605.7744},{"date":"2018-04-23","close":5613.7598},{"date":"2018-04-24","close":5621.7451},{"date":"2018-04-25","close":5589.8032},{"date":"2018-04-26","close":5470.0225},{"date":"2018-04-27","close":5557.8613},{"date":"2018-04-30","close":5549.876},{"date":"2018-05-02","close":5565.8477},{"date":"2018-05-03","close":5637.7163},{"date":"2018-05-04","close":5637.7163},{"date":"2018-05-08","close":5621.7451},{"date":"2018-05-09","close":5581.8188},{"date":"2018-05-10","close":5557.8613},{"date":"2018-05-11","close":5589.8032},{"date":"2018-05-14","close":5669.6577},{"date":"2018-05-15","close":5645.7017},{"date":"2018-05-16","close":6148.7847},{"date":"2018-05-17","close":6228.6382},{"date":"2018-05-18","close":6484.1724},{"date":"2018-05-21","close":7386.5264},{"date":"2018-05-23","close":7011.2109},{"date":"2018-05-24","close":7202.8613},{"date":"2018-05-25","close":7346.5986},{"date":"2018-05-28","close":7202.8613},{"date":"2018-05-29","close":6947.3276},{"date":"2018-05-30","close":6619.9243},{"date":"2018-05-31","close":6779.6333},{"date":"2018-06-01","close":7051.1377},{"date":"2018-06-04","close":6803.5894},{"date":"2018-06-05","close":6611.939},{"date":"2018-06-07","close":6468.2017},{"date":"2018-06-08","close":6484.1724},{"date":"2018-06-11","close":6460.2163},{"date":"2018-06-12","close":6667.8374},{"date":"2018-06-14","close":6484.1724},{"date":"2018-06-15","close":6396.3325},{"date":"2018-06-18","close":6172.7402},{"date":"2018-06-19","close":6388.3472},{"date":"2018-06-20","close":6380.3618},{"date":"2018-06-21","close":6707.7642},{"date":"2018-06-22","close":6715.75},{"date":"2018-06-25","close":7067.1089},{"date":"2018-06-26","close":7027.1812},{"date":"2018-06-27","close":7338.6138},{"date":"2018-06-28","close":7306.6724},{"date":"2018-06-29","close":7426.4526},{"date":"2018-07-02","close":7258.7593},{"date":"2018-07-03","close":7226.8184},{"date":"2018-07-04","close":7306.6724},{"date":"2018-07-05","close":7290.7017},{"date":"2018-07-06","close":7266.7451},{"date":"2018-07-09","close":7290.7017},{"date":"2018-07-10","close":7186.8901},{"date":"2018-07-11","close":7027.1812},{"date":"2018-07-12","close":7027.1812},{"date":"2018-07-13","close":6907.4004},{"date":"2018-07-16","close":6939.3423},{"date":"2018-07-17","close":6723.7349},{"date":"2018-07-18","close":6811.5752},{"date":"2018-07-19","close":6755.6772},{"date":"2018-07-20","close":6683.8081},{"date":"2018-07-23","close":6412.3042},{"date":"2018-07-24","close":6388.3472},{"date":"2018-07-25","close":6388.3472},{"date":"2018-07-26","close":6595.9683},{"date":"2018-07-27","close":6627.9102},{"date":"2018-07-30","close":6699.7788},{"date":"2018-07-31","close":6691.793},{"date":"2018-08-01","close":6763.6621},{"date":"2018-08-02","close":6707.7642},{"date":"2018-08-03","close":6771.6479},{"date":"2018-08-06","close":6755.6772},{"date":"2018-08-07","close":6707.7642},{"date":"2018-08-08","close":6667.8374},{"date":"2018-08-09","close":6747.6919},{"date":"2018-08-10","close":6803.5894},{"date":"2018-08-13","close":6659.8516},{"date":"2018-08-14","close":6867.4727},{"date":"2018-08-16","close":6508.1284},{"date":"2018-08-17","close":6524.0991},{"date":"2018-08-20","close":6556.041},{"date":"2018-08-21","close":6436.2598},{"date":"2018-08-22","close":6548.0552},{"date":"2018-08-23","close":6452.2305},{"date":"2018-08-24","close":6444.2451},{"date":"2018-08-27","close":6396.3325},{"date":"2018-08-28","close":6420.2896},{"date":"2018-08-29","close":6476.187},{"date":"2018-08-30","close":6476.187},{"date":"2018-08-31","close":6540.0698},{"date":"2018-09-03","close":6611.939},{"date":"2018-09-04","close":6572.0117},{"date":"2018-09-05","close":6524.0991},{"date":"2018-09-06","close":6428.2739},{"date":"2018-09-07","close":6308.4937},{"date":"2018-09-10","close":6388.3472},{"date":"2018-09-11","close":6316.4785},{"date":"2018-09-12","close":6316.4785},{"date":"2018-09-13","close":6244.6089},{"date":"2018-09-14","close":6292.522},{"date":"2018-09-17","close":6284.5361},{"date":"2018-09-18","close":6348.4199},{"date":"2018-09-19","close":6364.3911},{"date":"2018-09-20","close":6372.3765},{"date":"2018-09-21","close":6627.9102},{"date":"2018-09-27","close":6484.1724},{"date":"2018-09-28","close":6388.3472},{"date":"2018-10-01","close":6268.5659},{"date":"2018-10-02","close":6308.4937},{"date":"2018-10-04","close":6324.4639},{"date":"2018-10-05","close":6316.4785},{"date":"2018-10-08","close":6236.624},{"date":"2018-10-10","close":6372.3765},{"date":"2018-10-11","close":6068.9292},{"date":"2018-10-12","close":6060.9438},{"date":"2018-10-15","close":5909.2207},{"date":"2018-10-16","close":5829.3667},{"date":"2018-10-17","close":5917.2065},{"date":"2018-10-18","close":5861.3091},{"date":"2018-10-19","close":5829.3667},{"date":"2018-10-22","close":5901.2358},{"date":"2018-10-23","close":5789.4399},{"date":"2018-10-24","close":5797.4248},{"date":"2018-10-25","close":5781.4546},{"date":"2018-10-26","close":5749.5127},{"date":"2018-10-29","close":5565.8477},{"date":"2018-10-30","close":5485.9932},{"date":"2018-10-31","close":5645.7017},{"date":"2018-11-01","close":5821.3813},{"date":"2018-11-02","close":6124.8276},{"date":"2018-11-05","close":6100.8706},{"date":"2018-11-06","close":5933.1768},{"date":"2018-11-07","close":6068.9292},{"date":"2018-11-08","close":6013.0312},{"date":"2018-11-09","close":6013.0312},{"date":"2018-11-12","close":6044.9727},{"date":"2018-11-13","close":5949.1475},{"date":"2018-11-14","close":5901.2358},{"date":"2018-11-15","close":5941.1621},{"date":"2018-11-16","close":5845.3374},{"date":"2018-11-19","close":5781.4546},{"date":"2018-11-20","close":5717.5703},{"date":"2018-11-21","close":5717.5703},{"date":"2018-11-22","close":5789.4399},{"date":"2018-11-23","close":5741.5264},{"date":"2018-11-26","close":5669.6577},{"date":"2018-11-27","close":5597.7891},{"date":"2018-11-28","close":5717.5703},{"date":"2018-11-29","close":5677.644},{"date":"2018-11-30","close":5757.498},{"date":"2018-12-03","close":5797.4248},{"date":"2018-12-04","close":5789.4399},{"date":"2018-12-05","close":5877.2793},{"date":"2018-12-06","close":5797.4248},{"date":"2018-12-07","close":5845.3374},{"date":"2018-12-10","close":5837.3516},{"date":"2018-12-11","close":5749.5127},{"date":"2018-12-12","close":5749.5127},{"date":"2018-12-13","close":5813.3955},{"date":"2018-12-14","close":5765.4834},{"date":"2018-12-17","close":5741.5264},{"date":"2018-12-18","close":5717.5703},{"date":"2018-12-19","close":5733.5415},{"date":"2018-12-20","close":5685.6289},{"date":"2018-12-21","close":5629.7305},{"date":"2018-12-24","close":5717.5703},{"date":"2018-12-26","close":5581.8188},{"date":"2018-12-27","close":5712.3867},{"date":"2018-12-28","close":5802.1533},{"date":"2019-01-02","close":5745.0293},{"date":"2019-01-03","close":5793.9922},{"date":"2019-01-04","close":5753.1895},{"date":"2019-01-07","close":5834.7949},{"date":"2019-01-08","close":5810.3135},{"date":"2019-01-09","close":5875.5981},{"date":"2019-01-10","close":5875.5981},{"date":"2019-01-11","close":5867.437},{"date":"2019-01-14","close":5867.437},{"date":"2019-01-15","close":5916.4009},{"date":"2019-01-16","close":5908.2402},{"date":"2019-01-17","close":5998.0068},{"date":"2019-01-18","close":5965.3643},{"date":"2019-01-21","close":5957.2041},{"date":"2019-01-22","close":5908.2402},{"date":"2019-01-23","close":5875.5981},{"date":"2019-01-24","close":5826.6343},{"date":"2019-01-25","close":5834.7949},{"date":"2019-01-28","close":5802.1533},{"date":"2019-01-29","close":5802.1533},{"date":"2019-01-30","close":5785.832},{"date":"2019-01-31","close":5851.1162},{"date":"2019-02-01","close":5777.6709},{"date":"2019-02-07","close":5769.5107},{"date":"2019-02-08","close":5826.6343},{"date":"2019-02-11","close":5810.3135},{"date":"2019-02-12","close":5859.2769},{"date":"2019-02-13","close":5834.7949},{"date":"2019-02-14","close":5875.5981},{"date":"2019-02-15","close":5777.6709},{"date":"2019-02-18","close":5891.9189},{"date":"2019-02-19","close":5891.9189},{"date":"2019-02-20","close":5875.5981},{"date":"2019-02-21","close":5875.5981},{"date":"2019-02-22","close":6104.0938},{"date":"2019-02-25","close":6030.6494},{"date":"2019-02-26","close":5949.0425},{"date":"2019-02-27","close":5842.9556},{"date":"2019-02-28","close":5875.5981},{"date":"2019-03-04","close":6055.1294},{"date":"2019-03-05","close":6087.772},{"date":"2019-03-06","close":6161.2168},{"date":"2019-03-07","close":6120.4141},{"date":"2019-03-08","close":5981.6855},{"date":"2019-03-11","close":6038.8091},{"date":"2019-03-12","close":6030.6494},{"date":"2019-03-13","close":6112.2539},{"date":"2019-03-14","close":6332.5894},{"date":"2019-03-15","close":6202.02},{"date":"2019-03-18","close":6397.8735},{"date":"2019-03-19","close":6471.3184},{"date":"2019-03-20","close":6446.8374},{"date":"2019-03-21","close":6544.7632},{"date":"2019-03-22","close":6610.0479},{"date":"2019-03-25","close":6895.667},{"date":"2019-03-26","close":6993.5933},{"date":"2019-03-27","close":6863.0254},{"date":"2019-03-28","close":6642.6899},{"date":"2019-03-29","close":6814.0615},{"date":"2019-04-01","close":6871.1855},{"date":"2019-04-02","close":6838.543},{"date":"2019-04-03","close":6936.4697},{"date":"2019-04-04","close":6903.8281},{"date":"2019-04-05","close":6911.9878},{"date":"2019-04-08","close":7181.2861},{"date":"2019-04-09","close":7320.0166},{"date":"2019-04-10","close":7132.3228},{"date":"2019-04-11","close":7613.7954},{"date":"2019-04-12","close":7524.0288},{"date":"2019-04-15","close":7360.8188},{"date":"2019-04-16","close":7409.7822},{"date":"2019-04-17","close":7466.9062},{"date":"2019-04-18","close":7173.126},{"date":"2019-04-19","close":7344.4971},{"date":"2019-04-22","close":7344.4971},{"date":"2019-04-23","close":7336.3374},{"date":"2019-04-24","close":7173.126},{"date":"2019-04-25","close":6944.6304},{"date":"2019-04-26","close":6969.1123},{"date":"2019-04-29","close":7018.0752},{"date":"2019-04-30","close":7050.7173},{"date":"2019-05-02","close":7295.5342},{"date":"2019-05-03","close":7328.1763},{"date":"2019-05-07","close":7352.6592},{"date":"2019-05-08","close":7360.8188},{"date":"2019-05-09","close":7368.9795},{"date":"2019-05-10","close":7279.2139},{"date":"2019-05-13","close":7026.2354},{"date":"2019-05-14","close":7050.7173},{"date":"2019-05-15","close":7124.1621},{"date":"2019-05-16","close":6773.2593},{"date":"2019-05-17","close":6748.7773},{"date":"2019-05-20","close":6528.4424},{"date":"2019-05-21","close":6512.1211},{"date":"2019-05-22","close":6520.2822},{"date":"2019-05-23","close":6561.085},{"date":"2019-05-24","close":6797.7402},{"date":"2019-05-27","close":6716.1348},{"date":"2019-05-28","close":6659.0117},{"date":"2019-05-29","close":6601.8877},{"date":"2019-05-30","close":6544.7632},{"date":"2019-05-31","close":6659.0117},{"date":"2019-06-03","close":6536.6025},{"date":"2019-06-04","close":6495.7998},{"date":"2019-06-05","close":6528.4424},{"date":"2019-06-07","close":6634.5298},{"date":"2019-06-10","close":6626.3696},{"date":"2019-06-11","close":6707.9741},{"date":"2019-06-12","close":6691.6533},{"date":"2019-06-13","close":6585.5664},{"date":"2019-06-14","close":6626.3696},{"date":"2019-06-17","close":6659.0117},{"date":"2019-06-18","close":6585.5664},{"date":"2019-06-19","close":6503.9604},{"date":"2019-06-20","close":6503.9604},{"date":"2019-06-21","close":6561.085},{"date":"2019-06-24","close":6544.7632},{"date":"2019-06-25","close":6520.2822},{"date":"2019-06-26","close":6528.4424},{"date":"2019-06-27","close":6487.6396},{"date":"2019-06-28","close":6503.9604},{"date":"2019-07-01","close":6952.7905},{"date":"2019-07-02","close":6748.7773},{"date":"2019-07-03","close":6871.1855},{"date":"2019-07-04","close":6928.3091},{"date":"2019-07-05","close":6887.5068},{"date":"2019-07-08","close":6667.1719},{"date":"2019-07-09","close":6626.3696},{"date":"2019-07-10","close":7181.2861},{"date":"2019-07-11","close":7050.7173},{"date":"2019-07-12","close":6879.3457},{"date":"2019-07-15","close":6650.8501},{"date":"2019-07-16","close":6724.2954},{"date":"2019-07-17","close":6601.8877},{"date":"2019-07-18","close":6544.7632},{"date":"2019-07-19","close":6634.5298},{"date":"2019-07-22","close":6593.7271},{"date":"2019-07-23","close":6585.5664},{"date":"2019-07-24","close":6487.6396},{"date":"2019-07-25","close":6454.9976},{"date":"2019-07-26","close":6389.7129},{"date":"2019-07-29","close":6275.4648},{"date":"2019-07-30","close":6316.2681},{"date":"2019-07-31","close":6503.9604},{"date":"2019-08-01","close":6430.5156},{"date":"2019-08-02","close":6365.231},{"date":"2019-08-05","close":6120.4141},{"date":"2019-08-06","close":6095.9331},{"date":"2019-08-07","close":6095.9331},{"date":"2019-08-08","close":6136.7358},{"date":"2019-08-09","close":6283.626},{"date":"2019-08-12","close":6324.4287},{"date":"2019-08-13","close":6512.1211},{"date":"2019-08-14","close":6544.7632},{"date":"2019-08-16","close":6487.6396},{"date":"2019-08-19","close":6544.7632},{"date":"2019-08-20","close":6569.2451},{"date":"2019-08-21","close":6520.2822},{"date":"2019-08-22","close":6552.9243},{"date":"2019-08-23","close":6601.8877},{"date":"2019-08-26","close":6487.6396},{"date":"2019-08-27","close":6430.5156},{"date":"2019-08-28","close":6479.479},{"date":"2019-08-29","close":6520.2822},{"date":"2019-08-30","close":6544.7632},{"date":"2019-09-02","close":6561.085},{"date":"2019-09-03","close":6495.7998},{"date":"2019-09-04","close":6569.2451},{"date":"2019-09-05","close":6634.5298},{"date":"2019-09-06","close":6544.7632},{"date":"2019-09-09","close":6552.9243},{"date":"2019-09-10","close":6561.085},{"date":"2019-09-11","close":6528.4424},{"date":"2019-09-16","close":6487.6396},{"date":"2019-09-17","close":6544.7632},{"date":"2019-09-18","close":6593.7271},{"date":"2019-09-19","close":6601.8877},{"date":"2019-09-20","close":6610.0479},{"date":"2019-09-23","close":6675.3325},{"date":"2019-09-24","close":6650.8501},{"date":"2019-09-25","close":6552.9243},{"date":"2019-09-26","close":6634.5298},{"date":"2019-09-27","close":6585.5664},{"date":"2019-09-30","close":6561.085},{"date":"2019-10-01","close":6552.9243},{"date":"2019-10-02","close":6512.1211},{"date":"2019-10-04","close":6512.1211},{"date":"2019-10-07","close":6463.1582},{"date":"2019-10-08","close":6414.1948},{"date":"2019-10-10","close":6414.1948},{"date":"2019-10-11","close":6397.8735},{"date":"2019-10-14","close":6463.1582},{"date":"2019-10-15","close":6528.4424},{"date":"2019-10-16","close":6503.9604},{"date":"2019-10-17","close":6512.1211},{"date":"2019-10-18","close":6552.9243},{"date":"2019-10-21","close":6520.2822},{"date":"2019-10-22","close":6487.6396},{"date":"2019-10-23","close":6487.6396},{"date":"2019-10-24","close":6373.3921},{"date":"2019-10-25","close":6422.355},{"date":"2019-10-28","close":6422.355},{"date":"2019-10-29","close":6446.8374},{"date":"2019-10-30","close":6446.8374},{"date":"2019-10-31","close":6397.8735},{"date":"2019-11-01","close":6446.8374},{"date":"2019-11-04","close":6487.6396},{"date":"2019-11-05","close":6438.6763},{"date":"2019-11-06","close":6503.9604},{"date":"2019-11-07","close":6446.8374},{"date":"2019-11-08","close":6438.6763},{"date":"2019-11-11","close":6471.3184},{"date":"2019-11-12","close":6503.9604},{"date":"2019-11-13","close":6610.0479},{"date":"2019-11-14","close":6520.2822},{"date":"2019-11-15","close":6724.2954},{"date":"2019-11-18","close":7009.915},{"date":"2019-11-19","close":7083.3599},{"date":"2019-11-20","close":6903.8281},{"date":"2019-11-21","close":6732.4565},{"date":"2019-11-22","close":6838.543},{"date":"2019-11-25","close":6871.1855},{"date":"2019-11-26","close":6838.543},{"date":"2019-11-27","close":6830.3828},{"date":"2019-11-28","close":6781.4194},{"date":"2019-11-29","close":6683.4927},{"date":"2019-12-02","close":6683.4927},{"date":"2019-12-03","close":6936.4697},{"date":"2019-12-04","close":6863.0254},{"date":"2019-12-05","close":6773.2593},{"date":"2019-12-06","close":6773.2593},{"date":"2019-12-09","close":6732.4565},{"date":"2019-12-10","close":6740.6167},{"date":"2019-12-11","close":6805.9009},{"date":"2019-12-12","close":6846.7041},{"date":"2019-12-13","close":6895.667},{"date":"2019-12-16","close":6936.4697},{"date":"2019-12-17","close":6854.8643},{"date":"2019-12-18","close":6879.3457},{"date":"2019-12-19","close":6838.543},{"date":"2019-12-20","close":6822.2217},{"date":"2019-12-23","close":6838.543},{"date":"2019-12-24","close":6830.3828},{"date":"2019-12-26","close":6814.0615},{"date":"2019-12-27","close":6934.9229},{"date":"2019-12-30","close":6884.9111},{"date":"2020-01-02","close":6851.5698},{"date":"2020-01-03","close":6809.894},{"date":"2020-01-06","close":6751.5474},{"date":"2020-01-07","close":6826.5645},{"date":"2020-01-08","close":6709.8711},{"date":"2020-01-09","close":6843.2349},{"date":"2020-01-10","close":6926.5874},{"date":"2020-01-13","close":6926.5874},{"date":"2020-01-14","close":6826.5645},{"date":"2020-01-15","close":6884.9111},{"date":"2020-01-16","close":6901.5815},{"date":"2020-01-17","close":6976.5986},{"date":"2020-01-20","close":6934.9229},{"date":"2020-01-21","close":6959.9282},{"date":"2020-01-22","close":7001.6045},{"date":"2020-01-23","close":6951.5928},{"date":"2020-01-28","close":6801.5591},{"date":"2020-01-29","close":6876.5762},{"date":"2020-01-30","close":6834.8994},{"date":"2020-01-31","close":6851.5698},{"date":"2020-02-03","close":6893.2466},{"date":"2020-02-04","close":6984.9336},{"date":"2020-02-05","close":7001.6045},{"date":"2020-02-06","close":6968.2632},{"date":"2020-02-07","close":6918.2524},{"date":"2020-02-10","close":6959.9282},{"date":"2020-02-11","close":7018.2749},{"date":"2020-02-12","close":7059.9507},{"date":"2020-02-13","close":7143.3032},{"date":"2020-02-14","close":7385.0264},{"date":"2020-02-17","close":7651.7539},{"date":"2020-02-18","close":7643.4189},{"date":"2020-02-19","close":7626.748},{"date":"2020-02-20","close":7351.6846},{"date":"2020-02-21","close":7276.667},{"date":"2020-02-24","close":7259.9971},{"date":"2020-02-25","close":7318.3433},{"date":"2020-02-26","close":7143.3032},{"date":"2020-02-27","close":7001.6045},{"date":"2020-02-28","close":6826.5645},{"date":"2020-03-02","close":6834.8994},{"date":"2020-03-03","close":6834.8994},{"date":"2020-03-04","close":6901.5815},{"date":"2020-03-05","close":6943.2573},{"date":"2020-03-06","close":6776.5532},{"date":"2020-03-09","close":6776.5532},{"date":"2020-03-10","close":6643.189},{"date":"2020-03-11","close":6584.8428},{"date":"2020-03-12","close":6584.8428},{"date":"2020-03-13","close":6068.0566},{"date":"2020-03-16","close":5859.6758},{"date":"2020-03-17","close":5801.3291},{"date":"2020-03-18","close":5726.312},{"date":"2020-03-19","close":5101.1685},{"date":"2020-03-20","close":5359.5615},{"date":"2020-03-23","close":5017.8164},{"date":"2020-03-24","close":5351.2266},{"date":"2020-03-25","close":5509.5962},{"date":"2020-03-26","close":5542.9375},{"date":"2020-03-27","close":5617.9541},{"date":"2020-03-30","close":5943.0283},{"date":"2020-03-31","close":6076.3921},{"date":"2020-04-01","close":5984.7046},{"date":"2020-04-02","close":6359.7905},{"date":"2020-04-03","close":6493.1548},{"date":"2020-04-06","close":6493.1548},{"date":"2020-04-07","close":6468.1494},{"date":"2020-04-08","close":6459.814},{"date":"2020-04-09","close":6459.814},{"date":"2020-04-10","close":6476.4844},{"date":"2020-04-13","close":6443.1431},{"date":"2020-04-14","close":6668.1948},{"date":"2020-04-16","close":6834.8994},{"date":"2020-04-17","close":6743.2124},{"date":"2020-04-20","close":6901.5815},{"date":"2020-04-21","close":6726.5415},{"date":"2020-04-22","close":6734.877},{"date":"2020-04-23","close":7018.2749},{"date":"2020-04-24","close":6976.5986},{"date":"2020-04-27","close":6968.2632},{"date":"2020-04-28","close":6818.2295},{"date":"2020-04-29","close":6984.9336},{"date":"2020-05-04","close":6993.2695},{"date":"2020-05-06","close":7009.9399},{"date":"2020-05-07","close":7126.6333},{"date":"2020-05-08","close":7168.3091},{"date":"2020-05-11","close":7251.6616},{"date":"2020-05-12","close":7193.3149},{"date":"2020-05-13","close":7318.3433},{"date":"2020-05-14","close":7318.3433},{"date":"2020-05-15","close":7351.6846},{"date":"2020-05-18","close":8110.1919},{"date":"2020-05-19","close":8293.5664},{"date":"2020-05-20","close":8326.9082},{"date":"2020-05-21","close":8877.0342},{"date":"2020-05-22","close":8918.71},{"date":"2020-05-25","close":8835.3574},{"date":"2020-05-26","close":8960.3857},{"date":"2020-05-27","close":9043.7383},{"date":"2020-05-28","close":8752.0068},{"date":"2020-05-29","close":8793.6826},{"date":"2020-06-01","close":8793.6826},{"date":"2020-06-02","close":8752.0068},{"date":"2020-06-03","close":8460.2715},{"date":"2020-06-04","close":8626.9775},{"date":"2020-06-05","close":8668.6543},{"date":"2020-06-08","close":8626.9775},{"date":"2020-06-09","close":8310.2373},{"date":"2020-06-10","close":8376.9199},{"date":"2020-06-11","close":8501.9492},{"date":"2020-06-12","close":8460.2715},{"date":"2020-06-15","close":8210.2148},{"date":"2020-06-16","close":9335.4727},{"date":"2020-06-17","close":9335.4727},{"date":"2020-06-18","close":9502.1768},{"date":"2020-06-19","close":9835.5879},{"date":"2020-06-22","close":9793.9121},{"date":"2020-06-23","close":9793.9121},{"date":"2020-06-24","close":9793.9121},{"date":"2020-06-25","close":9502.1768},{"date":"2020-06-26","close":9627.207},{"date":"2020-06-29","close":9418.8252},{"date":"2020-06-30","close":9668.8818},{"date":"2020-07-01","close":9627.207},{"date":"2020-07-02","close":10502.4062},{"date":"2020-07-03","close":10419.0537},{"date":"2020-07-06","close":10210.6729},{"date":"2020-07-07","close":10419.0537},{"date":"2020-07-08","close":10252.3486},{"date":"2020-07-09","close":10502.4062},{"date":"2020-07-10","close":10419.0537},{"date":"2020-07-13","close":10502.4062},{"date":"2020-07-14","close":10502.4062},{"date":"2020-07-15","close":10710.7871},{"date":"2020-07-16","close":10502.4062},{"date":"2020-07-17","close":10335.7012},{"date":"2020-07-20","close":10460.7305},{"date":"2020-07-21","close":10419.0537},{"date":"2020-07-22","close":10377.3779},{"date":"2020-07-23","close":10168.9961},{"date":"2020-07-24","close":10085.6445},{"date":"2020-07-27","close":10168.9961},{"date":"2020-07-28","close":10168.9961},{"date":"2020-07-29","close":10335.7012},{"date":"2020-07-30","close":10335.7012},{"date":"2020-07-31","close":10252.3486},{"date":"2020-08-03","close":10210.6729},{"date":"2020-08-04","close":10460.7305},{"date":"2020-08-05","close":10544.083},{"date":"2020-08-06","close":10919.1699},{"date":"2020-08-07","close":10502.4062},{"date":"2020-08-10","close":10585.7588},{"date":"2020-08-11","close":10585.7588},{"date":"2020-08-12","close":10294.0254},{"date":"2020-08-13","close":10294.0254},{"date":"2020-08-14","close":9960.6172},{"date":"2020-08-18","close":8752.0068},{"date":"2020-08-19","close":8585.3008},{"date":"2020-08-20","close":8185.2095},{"date":"2020-08-21","close":8460.2715},{"date":"2020-08-24","close":8585.3008},{"date":"2020-08-25","close":8793.6826},{"date":"2020-08-26","close":8543.625},{"date":"2020-08-27","close":8376.9199},{"date":"2020-08-28","close":8543.625},{"date":"2020-08-31","close":8418.5967},{"date":"2020-09-01","close":8543.625},{"date":"2020-09-02","close":8626.9775},{"date":"2020-09-03","close":8501.9492},{"date":"2020-09-04","close":8376.9199},{"date":"2020-09-07","close":8310.2373},{"date":"2020-09-08","close":8376.9199},{"date":"2020-09-09","close":8335.2441},{"date":"2020-09-10","close":8376.9199},{"date":"2020-09-11","close":8418.5967},{"date":"2020-09-14","close":8626.9775},{"date":"2020-09-15","close":8626.9775},{"date":"2020-09-16","close":8585.3008},{"date":"2020-09-17","close":8418.5967},{"date":"2020-09-18","close":8543.625},{"date":"2020-09-21","close":8335.2441},{"date":"2020-09-22","close":8176.8745},{"date":"2020-09-23","close":8335.2441},{"date":"2020-09-24","close":8318.5742},{"date":"2020-09-25","close":8335.2441},{"date":"2020-09-28","close":8376.9199},{"date":"2020-09-29","close":8335.2441},{"date":"2020-10-05","close":8335.2441},{"date":"2020-10-06","close":8376.9199},{"date":"2020-10-07","close":8460.2715},{"date":"2020-10-08","close":8460.2715},{"date":"2020-10-12","close":8376.9199},{"date":"2020-10-13","close":8376.9199},{"date":"2020-10-14","close":8418.5967},{"date":"2020-10-15","close":8326.9082},{"date":"2020-10-16","close":8335.2441},{"date":"2020-10-19","close":8243.5557},{"date":"2020-10-20","close":8193.5439},{"date":"2020-10-21","close":8243.5557},{"date":"2020-10-22","close":8326.9082},{"date":"2020-10-23","close":8376.9199},{"date":"2020-10-26","close":8335.2441},{"date":"2020-10-27","close":8310.2373},{"date":"2020-10-28","close":8376.9199},{"date":"2020-10-29","close":8326.9082},{"date":"2020-10-30","close":8326.9082},{"date":"2020-11-02","close":8326.9082},{"date":"2020-11-03","close":8335.2441},{"date":"2020-11-04","close":8326.9082},{"date":"2020-11-05","close":8335.2441},{"date":"2020-11-06","close":8376.9199},{"date":"2020-11-09","close":8626.9775},{"date":"2020-11-10","close":8710.3301},{"date":"2020-11-11","close":8585.3008},{"date":"2020-11-12","close":8710.3301},{"date":"2020-11-13","close":8668.6543},{"date":"2020-11-16","close":8585.3008},{"date":"2020-11-17","close":8460.2715},{"date":"2020-11-18","close":8335.2441},{"date":"2020-11-19","close":8460.2715},{"date":"2020-11-20","close":8460.2715},{"date":"2020-11-23","close":8460.2715},{"date":"2020-11-24","close":8585.3008},{"date":"2020-11-25","close":8501.9492},{"date":"2020-11-26","close":8668.6543},{"date":"2020-11-27","close":8668.6543},{"date":"2020-11-30","close":8501.9492},{"date":"2020-12-01","close":8376.9199},{"date":"2020-12-02","close":8376.9199},{"date":"2020-12-03","close":8335.2441},{"date":"2020-12-04","close":8335.2441},{"date":"2020-12-07","close":8326.9082},{"date":"2020-12-08","close":8226.8838},{"date":"2020-12-09","close":8251.8916},{"date":"2020-12-10","close":8076.8501},{"date":"2020-12-11","close":8126.8628},{"date":"2020-12-14","close":8085.187},{"date":"2020-12-15","close":8126.8628},{"date":"2020-12-16","close":8093.522},{"date":"2020-12-17","close":8085.187},{"date":"2020-12-18","close":8110.1919},{"date":"2020-12-21","close":8093.522},{"date":"2020-12-22","close":8068.5151},{"date":"2020-12-23","close":8051.8452},{"date":"2020-12-24","close":8126.8628},{"date":"2020-12-28","close":8093.522},{"date":"2020-12-29","close":8221.1797},{"date":"2020-12-30","close":8323.3057},{"date":"2021-01-04","close":8289.2637},{"date":"2021-01-05","close":8357.3486},{"date":"2021-01-06","close":8510.5381},{"date":"2021-01-07","close":8553.0898},{"date":"2021-01-08","close":8553.0898},{"date":"2021-01-11","close":8340.3271},{"date":"2021-01-12","close":8365.8594},{"date":"2021-01-13","close":8425.4326},{"date":"2021-01-14","close":8442.4541},{"date":"2021-01-15","close":8416.9209},{"date":"2021-01-18","close":8255.2207},{"date":"2021-01-19","close":8263.7324},{"date":"2021-01-20","close":8314.7959},{"date":"2021-01-21","close":8289.2637},{"date":"2021-01-22","close":8331.8174},{"date":"2021-01-25","close":8433.9443},{"date":"2021-01-26","close":8357.3486},{"date":"2021-01-27","close":8357.3486},{"date":"2021-01-28","close":8340.3271},{"date":"2021-01-29","close":8229.6904},{"date":"2021-02-01","close":8306.2852},{"date":"2021-02-02","close":8297.7744},{"date":"2021-02-03","close":8221.1797},{"date":"2021-02-04","close":8178.6265},{"date":"2021-02-05","close":8178.6265},{"date":"2021-02-08","close":8110.543},{"date":"2021-02-09","close":8025.4375},{"date":"2021-02-10","close":7948.8428},{"date":"2021-02-15","close":7957.353},{"date":"2021-02-16","close":7991.3955},{"date":"2021-02-17","close":8085.0112},{"date":"2021-02-18","close":7999.9058},{"date":"2021-02-19","close":8033.9473},{"date":"2021-02-22","close":8076.5},{"date":"2021-02-23","close":8042.4585},{"date":"2021-02-24","close":7923.311},{"date":"2021-02-25","close":7923.311},{"date":"2021-02-26","close":7923.311},{"date":"2021-03-02","close":7999.9058},{"date":"2021-03-03","close":8067.9902},{"date":"2021-03-04","close":7991.3955},{"date":"2021-03-05","close":7991.3955},{"date":"2021-03-08","close":8050.9683},{"date":"2021-03-09","close":7940.332},{"date":"2021-03-10","close":8153.0957},{"date":"2021-03-11","close":8170.1157},{"date":"2021-03-12","close":8170.1157},{"date":"2021-03-15","close":8153.0957},{"date":"2021-03-16","close":8238.1992},{"date":"2021-03-17","close":8187.1367},{"date":"2021-03-18","close":8255.2207},{"date":"2021-03-19","close":8306.2852},{"date":"2021-03-22","close":8553.0898},{"date":"2021-03-23","close":8553.0898},{"date":"2021-03-24","close":8595.6426},{"date":"2021-03-25","close":8595.6426},{"date":"2021-03-26","close":8510.5381},{"date":"2021-03-29","close":8553.0898},{"date":"2021-03-30","close":8553.0898},{"date":"2021-03-31","close":8595.6426},{"date":"2021-04-01","close":8553.0898},{"date":"2021-04-02","close":8485.0059},{"date":"2021-04-05","close":8467.9854},{"date":"2021-04-06","close":8510.5381},{"date":"2021-04-07","close":8553.0898},{"date":"2021-04-08","close":8493.5166},{"date":"2021-04-09","close":8502.0273},{"date":"2021-04-12","close":8553.0898},{"date":"2021-04-13","close":8553.0898},{"date":"2021-04-14","close":8680.748},{"date":"2021-04-15","close":9191.3809},{"date":"2021-04-16","close":8936.0645},{"date":"2021-04-19","close":8936.0645},{"date":"2021-04-20","close":8936.0645},{"date":"2021-04-21","close":8808.4053},{"date":"2021-04-22","close":8808.4053},{"date":"2021-04-23","close":8936.0645},{"date":"2021-04-26","close":9276.4854},{"date":"2021-04-27","close":9319.0381},{"date":"2021-04-28","close":8936.0645},{"date":"2021-04-29","close":8893.5117},{"date":"2021-04-30","close":8723.2998},{"date":"2021-05-03","close":8595.6426},{"date":"2021-05-04","close":8936.0645},{"date":"2021-05-06","close":8893.5117},{"date":"2021-05-07","close":8893.5117},{"date":"2021-05-10","close":9021.1699},{"date":"2021-05-11","close":8978.6172},{"date":"2021-05-12","close":8808.4053},{"date":"2021-05-13","close":8850.96},{"date":"2021-05-14","close":9148.8281},{"date":"2021-05-17","close":9148.8281},{"date":"2021-05-18","close":9276.4854},{"date":"2021-05-20","close":9361.5908},{"date":"2021-05-21","close":9276.4854},{"date":"2021-05-24","close":9021.1699},{"date":"2021-05-25","close":8978.6172},{"date":"2021-05-26","close":8978.6172},{"date":"2021-05-27","close":8978.6172},{"date":"2021-05-28","close":9063.7227},{"date":"2021-05-31","close":9191.3809},{"date":"2021-06-01","close":9233.9336},{"date":"2021-06-02","close":9233.9336},{"date":"2021-06-03","close":9148.8281},{"date":"2021-06-04","close":9148.8281},{"date":"2021-06-07","close":9233.9336},{"date":"2021-06-08","close":9319.0381},{"date":"2021-06-09","close":9616.9072},{"date":"2021-06-10","close":9702.0127},{"date":"2021-06-11","close":9446.6963},{"date":"2021-06-14","close":9319.0381},{"date":"2021-06-15","close":9361.5908},{"date":"2021-06-16","close":9361.5908},{"date":"2021-06-17","close":9233.9336},{"date":"2021-06-18","close":9446.6963},{"date":"2021-06-21","close":9319.0381},{"date":"2021-06-22","close":9276.4854},{"date":"2021-06-23","close":9148.8281},{"date":"2021-06-24","close":9106.2754},{"date":"2021-06-25","close":9106.2754},{"date":"2021-06-28","close":9148.8281},{"date":"2021-06-29","close":9148.8281},{"date":"2021-06-30","close":9148.8281},{"date":"2021-07-01","close":9233.9336},{"date":"2021-07-02","close":9233.9336},{"date":"2021-07-05","close":9319.0381},{"date":"2021-07-06","close":9276.4854},{"date":"2021-07-07","close":9021.1699},{"date":"2021-07-08","close":8936.0645},{"date":"2021-07-09","close":8936.0645},{"date":"2021-07-12","close":8936.0645},{"date":"2021-07-13","close":9021.1699},{"date":"2021-07-14","close":8893.5117},{"date":"2021-07-15","close":8936.0645},{"date":"2021-07-16","close":8893.5117},{"date":"2021-07-19","close":8850.96},{"date":"2021-07-20","close":8808.4053},{"date":"2021-07-21","close":8765.8525},{"date":"2021-07-22","close":8936.0645},{"date":"2021-07-23","close":8936.0645},{"date":"2021-07-26","close":8765.8525},{"date":"2021-07-27","close":8765.8525},{"date":"2021-07-28","close":8723.2998},{"date":"2021-07-29","close":8765.8525},{"date":"2021-07-30","close":8680.748},{"date":"2021-08-02","close":8723.2998},{"date":"2021-08-03","close":8638.1953},{"date":"2021-08-04","close":8723.2998},{"date":"2021-08-05","close":8808.4053},{"date":"2021-08-06","close":8765.8525},{"date":"2021-08-09","close":8893.5117},{"date":"2021-08-10","close":8765.8525},{"date":"2021-08-11","close":8765.8525},{"date":"2021-08-12","close":8765.8525},{"date":"2021-08-13","close":8595.6426},{"date":"2021-08-17","close":8510.5381},{"date":"2021-08-18","close":8595.6426},{"date":"2021-08-19","close":8391.3916},{"date":"2021-08-20","close":8297.7744},{"date":"2021-08-23","close":8306.2852},{"date":"2021-08-24","close":8340.3271},{"date":"2021-08-25","close":8442.4541},{"date":"2021-08-26","close":8476.4971},{"date":"2021-08-27","close":8416.9209},{"date":"2021-08-30","close":8638.1953},{"date":"2021-08-31","close":8595.6426},{"date":"2021-09-01","close":8723.2998},{"date":"2021-09-02","close":8723.2998},{"date":"2021-09-03","close":8808.4053},{"date":"2021-09-06","close":8723.2998},{"date":"2021-09-07","close":8723.2998},{"date":"2021-09-08","close":8595.6426},{"date":"2021-09-09","close":8595.6426},{"date":"2021-09-10","close":8723.2998},{"date":"2021-09-13","close":8723.2998},{"date":"2021-09-14","close":8808.4053},{"date":"2021-09-15","close":8680.748},{"date":"2021-09-16","close":8723.2998},{"date":"2021-09-17","close":8680.748},{"date":"2021-09-23","close":8680.748},{"date":"2021-09-24","close":8638.1953},{"date":"2021-09-27","close":8765.8525},{"date":"2021-09-28","close":8765.8525},{"date":"2021-09-29","close":8553.0898},{"date":"2021-09-30","close":8595.6426},{"date":"2021-10-01","close":8510.5381},{"date":"2021-10-05","close":8450.9639},{"date":"2021-10-06","close":8425.4326},{"date":"2021-10-07","close":8553.0898},{"date":"2021-10-08","close":8493.5166},{"date":"2021-10-12","close":8450.9639},{"date":"2021-10-13","close":8425.4326},{"date":"2021-10-14","close":8433.9443},{"date":"2021-10-15","close":8510.5381},{"date":"2021-10-18","close":8425.4326},{"date":"2021-10-19","close":8450.9639},{"date":"2021-10-20","close":8450.9639},{"date":"2021-10-21","close":8433.9443},{"date":"2021-10-22","close":8502.0273},{"date":"2021-10-25","close":8493.5166},{"date":"2021-10-26","close":8467.9854},{"date":"2021-10-27","close":8502.0273},{"date":"2021-10-28","close":8450.9639},{"date":"2021-10-29","close":8467.9854},{"date":"2021-11-01","close":8485.0059},{"date":"2021-11-02","close":8476.4971},{"date":"2021-11-03","close":8467.9854},{"date":"2021-11-04","close":8442.4541},{"date":"2021-11-05","close":8425.4326},{"date":"2021-11-08","close":8323.3066},{"date":"2021-11-09","close":8442.4541},{"date":"2021-11-10","close":8365.8594},{"date":"2021-11-11","close":8442.4541},{"date":"2021-11-12","close":8485.0059},{"date":"2021-11-15","close":8502.0273},{"date":"2021-11-16","close":8399.9014},{"date":"2021-11-17","close":8399.9014},{"date":"2021-11-18","close":8425.4326},{"date":"2021-11-19","close":8425.4326},{"date":"2021-11-22","close":8425.4326},{"date":"2021-11-23","close":8493.5166},{"date":"2021-11-24","close":8467.9854},{"date":"2021-11-25","close":8382.8799},{"date":"2021-11-26","close":8297.7744},{"date":"2021-11-29","close":8161.6064},{"date":"2021-11-30","close":7957.353},{"date":"2021-12-01","close":8187.1367},{"date":"2021-12-02","close":8204.1582},{"date":"2021-12-03","close":8170.1157},{"date":"2021-12-06","close":8144.584},{"date":"2021-12-07","close":8178.6265},{"date":"2021-12-08","close":8127.564},{"date":"2021-12-09","close":8093.521},{"date":"2021-12-10","close":8085.0112},{"date":"2021-12-13","close":8067.9902},{"date":"2021-12-14","close":8102.0312},{"date":"2021-12-15","close":8119.0527},{"date":"2021-12-16","close":8119.0527},{"date":"2021-12-17","close":8110.543},{"date":"2021-12-20","close":8085.0112},{"date":"2021-12-21","close":8153.0957},{"date":"2021-12-22","close":8110.543},{"date":"2021-12-23","close":8195.6475},{"date":"2021-12-24","close":8204.1582},{"date":"2021-12-27","close":8229.6904},{"date":"2021-12-28","close":8306.2852},{"date":"2021-12-29","close":8454.4551},{"date":"2021-12-30","close":8376.0127},{"date":"2022-01-03","close":9610.0},{"date":"2022-01-04","close":8419.5918},{"date":"2022-01-05","close":8358.5811},{"date":"2022-01-06","close":8367.2959},{"date":"2022-01-07","close":8323.7178},{"date":"2022-01-10","close":8315.001},{"date":"2022-01-11","close":8271.4219},{"date":"2022-01-12","close":8323.7178},{"date":"2022-01-13","close":8323.7178},{"date":"2022-01-14","close":8306.2852},{"date":"2022-01-17","close":8210.4102},{"date":"2022-01-18","close":8192.9775},{"date":"2022-01-19","close":8088.3862},{"date":"2022-01-20","close":8131.9668},{"date":"2022-01-21","close":7896.6362},{"date":"2022-01-24","close":7748.4648},{"date":"2022-01-25","close":7731.0327},{"date":"2022-01-26","close":7731.0327},{"date":"2022-01-27","close":7713.6021},{"date":"2022-01-28","close":7870.4873},{"date":"2022-02-03","close":8009.9434},{"date":"2022-02-04","close":7983.7954},{"date":"2022-02-07","close":7983.7954},{"date":"2022-02-08","close":7983.7954},{"date":"2022-02-09","close":7983.7954},{"date":"2022-02-10","close":8131.9668},{"date":"2022-02-11","close":8166.8296},{"date":"2022-02-14","close":8184.2622},{"date":"2022-02-15","close":8105.8188},{"date":"2022-02-16","close":8192.9775},{"date":"2022-02-17","close":8184.2622},{"date":"2022-02-18","close":8166.8296},{"date":"2022-02-21","close":8219.126},{"date":"2022-02-22","close":8219.126},{"date":"2022-02-23","close":8175.5459},{"date":"2022-02-24","close":7992.5117},{"date":"2022-02-25","close":8062.2383},{"date":"2022-02-28","close":8062.2383},{"date":"2022-03-02","close":8210.4102},{"date":"2022-03-03","close":8297.5684},{"date":"2022-03-04","close":8297.5684},{"date":"2022-03-07","close":8332.4326},{"date":"2022-03-08","close":8323.7178},{"date":"2022-03-10","close":8323.7178},{"date":"2022-03-11","close":8393.4453},{"date":"2022-03-14","close":8428.3086},{"date":"2022-03-15","close":8428.3086},{"date":"2022-03-16","close":8428.3086},{"date":"2022-03-17","close":8428.3086},{"date":"2022-03-18","close":8376.0127},{"date":"2022-03-21","close":8376.0127},{"date":"2022-03-22","close":8428.3086},{"date":"2022-03-23","close":8437.0234},{"date":"2022-03-24","close":8410.876},{"date":"2022-03-25","close":8454.4551},{"date":"2022-03-28","close":8550.3301},{"date":"2022-03-29","close":8498.0361},{"date":"2022-03-30","close":8532.9004},{"date":"2022-03-31","close":8593.9111},{"date":"2022-04-01","close":8620.0586},{"date":"2022-04-04","close":8593.9111},{"date":"2022-04-05","close":8593.9111},{"date":"2022-04-06","close":8663.6387},{"date":"2022-04-07","close":8637.4912},{"date":"2022-04-08","close":8663.6387},{"date":"2022-04-11","close":8715.9346},{"date":"2022-04-12","close":8620.0586},{"date":"2022-04-13","close":8707.2178},{"date":"2022-04-14","close":8707.2178},{"date":"2022-04-15","close":8672.3545},{"date":"2022-04-18","close":8672.3545},{"date":"2022-04-19","close":8559.0469},{"date":"2022-04-20","close":8611.3428},{"date":"2022-04-21","close":8585.1943},{"date":"2022-04-22","close":8585.1943},{"date":"2022-04-25","close":8576.4785},{"date":"2022-04-26","close":8576.4785},{"date":"2022-04-27","close":8541.6162},{"date":"2022-04-28","close":8498.0361},{"date":"2022-04-29","close":8480.6035},{"date":"2022-05-02","close":8480.6035},{"date":"2022-05-03","close":8489.3193},{"date":"2022-05-04","close":8454.4551},{"date":"2022-05-06","close":8280.1367},{"date":"2022-05-09","close":9470.0},{"date":"2022-05-10","close":8227.8418},{"date":"2022-05-11","close":8166.8296},{"date":"2022-05-12","close":8105.8188},{"date":"2022-05-13","close":8097.1025},{"date":"2022-05-16","close":7783.3291},{"date":"2022-05-17","close":7425.9756},{"date":"2022-05-18","close":7504.4194},{"date":"2022-05-19","close":7495.7031},{"date":"2022-05-20","close":7635.1582},{"date":"2022-05-23","close":7696.1699},{"date":"2022-05-24","close":7696.1699},{"date":"2022-05-25","close":7600.2944},{"date":"2022-05-26","close":7948.9321},{"date":"2022-05-27","close":7914.0679},{"date":"2022-05-30","close":7992.5117},{"date":"2022-05-31","close":7887.9199},{"date":"2022-06-02","close":7887.9199},{"date":"2022-06-03","close":7879.2036},{"date":"2022-06-07","close":7757.1812},{"date":"2022-06-08","close":7809.4766},{"date":"2022-06-09","close":7739.749},{"date":"2022-06-10","close":7704.8857},{"date":"2022-06-13","close":7530.5669},{"date":"2022-06-14","close":7408.5439},{"date":"2022-06-15","close":7260.373},{"date":"2022-06-16","close":7277.8047},{"date":"2022-06-17","close":7155.7817},{"date":"2022-06-20","close":6964.0312},{"date":"2022-06-21","close":6955.3154},{"date":"2022-06-22","close":6842.0083},{"date":"2022-06-23","close":6223.1768},{"date":"2022-06-24","close":6310.3359},{"date":"2022-06-27","close":6493.3706},{"date":"2022-06-28","close":6432.3594},{"date":"2022-06-29","close":6510.8027},{"date":"2022-06-30","close":6589.2461},{"date":"2022-07-01","close":6449.791},{"date":"2022-07-04","close":6240.6089},{"date":"2022-07-05","close":6432.3594},{"date":"2022-07-06","close":6188.313},{"date":"2022-07-07","close":6310.3359},{"date":"2022-07-08","close":6371.3481},{"date":"2022-07-11","close":6423.6436},{"date":"2022-07-12","close":6353.916},{"date":"2022-07-13","close":6484.6548},{"date":"2022-07-14","close":6519.5186},{"date":"2022-07-15","close":6536.9502},{"date":"2022-07-18","close":6536.9502},{"date":"2022-07-19","close":6606.6777},{"date":"2022-07-20","close":6658.9736},{"date":"2022-07-21","close":6789.7124},{"date":"2022-07-22","close":6850.7246},{"date":"2022-07-25","close":6868.1567},{"date":"2022-07-26","close":6868.1567},{"date":"2022-07-27","close":6833.292},{"date":"2022-07-28","close":6833.292},{"date":"2022-07-29","close":6859.4404},{"date":"2022-08-01","close":6868.1567},{"date":"2022-08-02","close":6754.8486},{"date":"2022-08-03","close":6842.0083},{"date":"2022-08-04","close":6763.5645},{"date":"2022-08-05","close":6693.8369},{"date":"2022-08-08","close":6815.8604},{"date":"2022-08-09","close":6798.4287},{"date":"2022-08-10","close":6876.8721},{"date":"2022-08-11","close":6903.02},{"date":"2022-08-12","close":6876.8721},{"date":"2022-08-16","close":6972.7476},{"date":"2022-08-17","close":6946.5991},{"date":"2022-08-18","close":6885.5879},{"date":"2022-08-19","close":6894.3037},{"date":"2022-08-22","close":6850.7246},{"date":"2022-08-23","close":6824.5762},{"date":"2022-08-24","close":6903.02},{"date":"2022-08-25","close":6981.4629},{"date":"2022-08-26","close":6998.895},{"date":"2022-08-29","close":6807.144},{"date":"2022-08-30","close":6903.02},{"date":"2022-08-31","close":6937.8838},{"date":"2022-09-01","close":6842.0083},{"date":"2022-09-02","close":6807.144},{"date":"2022-09-05","close":6728.7012},{"date":"2022-09-06","close":6850.7246},{"date":"2022-09-07","close":6859.4404},{"date":"2022-09-08","close":6754.8486},{"date":"2022-09-13","close":6868.1567},{"date":"2022-09-14","close":6833.292},{"date":"2022-09-15","close":6885.5879},{"date":"2022-09-16","close":6929.1675},{"date":"2022-09-19","close":6772.2808},{"date":"2022-09-20","close":6885.5879},{"date":"2022-09-21","close":6894.3037},{"date":"2022-09-22","close":6754.8486},{"date":"2022-09-23","close":6789.7124},{"date":"2022-09-26","close":6362.6318},{"date":"2022-09-27","close":6371.3481},{"date":"2022-09-28","close":6388.7803},{"date":"2022-09-29","close":6719.9854},{"date":"2022-09-30","close":6658.9736},{"date":"2022-10-04","close":6676.4053},{"date":"2022-10-05","close":6484.6548},{"date":"2022-10-06","close":6536.9502},{"date":"2022-10-07","close":6571.814},{"date":"2022-10-11","close":6658.9736},{"date":"2022-10-12","close":6475.939},{"date":"2022-10-13","close":6258.04},{"date":"2022-10-14","close":6336.4844},{"date":"2022-10-17","close":6319.0522},{"date":"2022-10-18","close":6441.0757},{"date":"2022-10-19","close":6284.1885},{"date":"2022-10-20","close":6214.4609},{"date":"2022-10-21","close":6301.6201},{"date":"2022-10-24","close":6258.04},{"date":"2022-10-25","close":6266.7563},{"date":"2022-10-26","close":6353.916},{"date":"2022-10-27","close":6362.6318},{"date":"2022-10-28","close":6432.3594},{"date":"2022-10-31","close":6336.4844},{"date":"2022-11-01","close":6292.9043},{"date":"2022-11-02","close":6266.7563},{"date":"2022-11-03","close":6310.3359},{"date":"2022-11-04","close":6319.0522},{"date":"2022-11-07","close":6319.0522},{"date":"2022-11-08","close":6371.3481},{"date":"2022-11-09","close":6423.6436},{"date":"2022-11-10","close":6380.064},{"date":"2022-11-11","close":6519.5186},{"date":"2022-11-14","close":6536.9502},{"date":"2022-11-15","close":6536.9502},{"date":"2022-11-16","close":6519.5186},{"date":"2022-11-17","close":6545.666},{"date":"2022-11-18","close":6545.666},{"date":"2022-11-21","close":6502.0864},{"date":"2022-11-22","close":6484.6548},{"date":"2022-11-23","close":6554.3818},{"date":"2022-11-24","close":6589.2461},{"date":"2022-11-25","close":6606.6777},{"date":"2022-11-28","close":6624.1099},{"date":"2022-11-29","close":6702.5532},{"date":"2022-11-30","close":6737.4165},{"date":"2022-12-01","close":6728.7012},{"date":"2022-12-02","close":6728.7012},{"date":"2022-12-05","close":6728.7012},{"date":"2022-12-06","close":6632.8262},{"date":"2022-12-07","close":6624.1099},{"date":"2022-12-08","close":6624.1099},{"date":"2022-12-09","close":6624.1099},{"date":"2022-12-12","close":6597.9619},{"date":"2022-12-13","close":6597.9619},{"date":"2022-12-14","close":6658.9736},{"date":"2022-12-15","close":6641.5415},{"date":"2022-12-16","close":6702.5532},{"date":"2022-12-19","close":6754.8486},{"date":"2022-12-20","close":6754.8486},{"date":"2022-12-21","close":6763.5645},{"date":"2022-12-22","close":6789.7124},{"date":"2022-12-23","close":6728.7012},{"date":"2022-12-26","close":6624.1099},{"date":"2022-12-27","close":6737.4165},{"date":"2022-12-28","close":6882.0195},{"date":"2022-12-29","close":6873.0933},{"date":"2023-01-02","close":6774.9062},{"date":"2023-01-03","close":6801.6846},{"date":"2023-01-04","close":6846.3149},{"date":"2023-01-05","close":6828.4629},{"date":"2023-01-06","close":6846.3149},{"date":"2023-01-09","close":6917.7236},{"date":"2023-01-10","close":6962.355},{"date":"2023-01-11","close":7051.6152},{"date":"2023-01-12","close":7042.689},{"date":"2023-01-13","close":6980.2065},{"date":"2023-01-16","close":6980.2065},{"date":"2023-01-17","close":6864.1675},{"date":"2023-01-18","close":6792.7588},{"date":"2023-01-19","close":6926.6499},{"date":"2023-01-20","close":6962.355},{"date":"2023-01-25","close":6962.355},{"date":"2023-01-26","close":6998.0591},{"date":"2023-01-27","close":7015.9111},{"date":"2023-01-30","close":7042.689},{"date":"2023-01-31","close":6953.4282},{"date":"2023-02-01","close":7006.9849},{"date":"2023-02-02","close":7060.5415},{"date":"2023-02-03","close":7096.2461},{"date":"2023-02-06","close":7123.0239},{"date":"2023-02-07","close":7140.8765},{"date":"2023-02-08","close":7158.729},{"date":"2023-02-09","close":7140.8765},{"date":"2023-02-10","close":7140.8765},{"date":"2023-02-13","close":7078.3936},{"date":"2023-02-14","close":6989.1328},{"date":"2023-02-15","close":6926.6499},{"date":"2023-02-16","close":6971.2803},{"date":"2023-02-17","close":7033.7637},{"date":"2023-02-20","close":6908.7974},{"date":"2023-02-21","close":6953.4282},{"date":"2023-02-22","close":6962.355},{"date":"2023-02-23","close":6926.6499},{"date":"2023-02-24","close":6774.9062},{"date":"2023-02-27","close":6739.2021},{"date":"2023-02-28","close":6739.2021},{"date":"2023-03-02","close":6560.6802},{"date":"2023-03-03","close":6632.0889},{"date":"2023-03-06","close":6694.5713},{"date":"2023-03-07","close":6694.5713},{"date":"2023-03-08","close":6694.5713},{"date":"2023-03-09","close":6730.2759},{"date":"2023-03-10","close":6694.5713},{"date":"2023-03-13","close":6632.0889},{"date":"2023-03-14","close":6560.6802},{"date":"2023-03-15","close":6632.0889},{"date":"2023-03-16","close":6587.4585},{"date":"2023-03-17","close":6667.7935},{"date":"2023-03-20","close":6516.0498},{"date":"2023-03-21","close":6516.0498},{"date":"2023-03-22","close":6507.1235},{"date":"2023-03-23","close":6489.2715},{"date":"2023-03-24","close":6426.7886},{"date":"2023-03-27","close":6417.8628},{"date":"2023-03-28","close":6426.7886},{"date":"2023-03-29","close":6435.7148},{"date":"2023-03-30","close":6462.4932},{"date":"2023-03-31","close":6426.7886},{"date":"2023-04-03","close":6453.5674},{"date":"2023-04-04","close":6453.5674},{"date":"2023-04-05","close":6498.1973},{"date":"2023-04-06","close":6426.7886},{"date":"2023-04-07","close":6489.2715},{"date":"2023-04-10","close":6212.5625},{"date":"2023-04-11","close":6194.7104},{"date":"2023-04-12","close":6105.4492},{"date":"2023-04-13","close":6239.3403},{"date":"2023-04-14","close":6203.6357},{"date":"2023-04-17","close":6239.3403},{"date":"2023-04-18","close":6248.2671},{"date":"2023-04-19","close":6266.1191},{"date":"2023-04-20","close":6248.2671},{"date":"2023-04-21","close":6194.7104},{"date":"2023-04-24","close":6150.0796},{"date":"2023-04-25","close":6051.8931},{"date":"2023-04-26","close":6042.9668},{"date":"2023-04-27","close":6016.1885},{"date":"2023-04-28","close":6034.0405},{"date":"2023-05-02","close":6025.1143},{"date":"2023-05-03","close":6069.7446},{"date":"2023-05-04","close":6105.4492},{"date":"2023-05-08","close":6105.4492},{"date":"2023-05-09","close":6105.4492},{"date":"2023-05-10","close":6114.3755},{"date":"2023-05-11","close":6096.5229},{"date":"2023-05-12","close":6025.1143},{"date":"2023-05-15","close":6034.0405},{"date":"2023-05-16","close":5900.1489},{"date":"2023-05-17","close":5900.1489},{"date":"2023-05-18","close":5909.0757},{"date":"2023-05-19","close":5998.3359},{"date":"2023-05-22","close":6051.8931},{"date":"2023-05-23","close":6087.5972},{"date":"2023-05-24","close":6007.2622},{"date":"2023-05-25","close":6042.9668},{"date":"2023-05-26","close":5953.7056},{"date":"2023-05-30","close":5918.001},{"date":"2023-05-31","close":5971.5576},{"date":"2023-06-01","close":5980.4844},{"date":"2023-06-02","close":6060.8184},{"date":"2023-06-05","close":6060.8184},{"date":"2023-06-07","close":6051.8931},{"date":"2023-06-08","close":6051.8931},{"date":"2023-06-09","close":6087.5972},{"date":"2023-06-12","close":6042.9668},{"date":"2023-06-13","close":6060.8184},{"date":"2023-06-14","close":5980.4844},{"date":"2023-06-15","close":5944.7798},{"date":"2023-06-16","close":5944.7798},{"date":"2023-06-19","close":5944.7798},{"date":"2023-06-20","close":5971.5576},{"date":"2023-06-21","close":5962.6318},{"date":"2023-06-22","close":5989.4097},{"date":"2023-06-23","close":5944.7798},{"date":"2023-06-26","close":6016.1885},{"date":"2023-06-27","close":5882.2969},{"date":"2023-06-28","close":5944.7798},{"date":"2023-06-29","close":5900.1489},{"date":"2023-06-30","close":5989.4097},{"date":"2023-07-03","close":6016.1885},{"date":"2023-07-04","close":5998.3359},{"date":"2023-07-05","close":6007.2622},{"date":"2023-07-06","close":5900.1489},{"date":"2023-07-07","close":5837.6665},{"date":"2023-07-10","close":5819.8145},{"date":"2023-07-11","close":5828.7402},{"date":"2023-07-12","close":5819.8145},{"date":"2023-07-13","close":5810.8882},{"date":"2023-07-14","close":5819.8145},{"date":"2023-07-17","close":5766.2578},{"date":"2023-07-18","close":5757.3315},{"date":"2023-07-19","close":5685.9229},{"date":"2023-07-20","close":5676.9971},{"date":"2023-07-21","close":5632.3662},{"date":"2023-07-24","close":5489.5488},{"date":"2023-07-25","close":5382.4355},{"date":"2023-07-26","close":5266.3965},{"date":"2023-07-27","close":5498.4746},{"date":"2023-07-28","close":5444.918},{"date":"2023-07-31","close":5552.0312},{"date":"2023-08-01","close":5614.5142},{"date":"2023-08-02","close":5489.5488},{"date":"2023-08-03","close":5560.9575},{"date":"2023-08-04","close":5534.1792},{"date":"2023-08-07","close":5578.8096},{"date":"2023-08-08","close":5587.7354},{"date":"2023-08-09","close":5516.3267},{"date":"2023-08-10","close":5552.0312},{"date":"2023-08-11","close":5552.0312},{"date":"2023-08-14","close":5489.5488},{"date":"2023-08-16","close":5346.7314},{"date":"2023-08-17","close":5480.6226},{"date":"2023-08-18","close":5462.77},{"date":"2023-08-21","close":5337.8052},{"date":"2023-08-22","close":5275.3228},{"date":"2023-08-23","close":5284.2485},{"date":"2023-08-24","close":5382.4355},{"date":"2023-08-25","close":5391.3613},{"date":"2023-08-28","close":5427.0654},{"date":"2023-08-29","close":5471.6968},{"date":"2023-08-30","close":5525.2529},{"date":"2023-08-31","close":5543.1055},{"date":"2023-09-01","close":5543.1055},{"date":"2023-09-04","close":5578.8096},{"date":"2023-09-05","close":5587.7354},{"date":"2023-09-06","close":5569.8833},{"date":"2023-09-07","close":5498.4746},{"date":"2023-09-08","close":5471.6968},{"date":"2023-09-11","close":5409.2139},{"date":"2023-09-12","close":5382.4355},{"date":"2023-09-13","close":5418.1401},{"date":"2023-09-14","close":5453.8442},{"date":"2023-09-15","close":5516.3267},{"date":"2023-09-18","close":5516.3267},{"date":"2023-09-19","close":5435.9922},{"date":"2023-09-20","close":5596.6616},{"date":"2023-09-21","close":5552.0312},{"date":"2023-09-22","close":5552.0312},{"date":"2023-09-25","close":5382.4355},{"date":"2023-09-26","close":5453.8442},{"date":"2023-09-27","close":5480.6226},{"date":"2023-10-04","close":5453.8442},{"date":"2023-10-05","close":5355.6572},{"date":"2023-10-06","close":5346.7314},{"date":"2023-10-10","close":5391.3613},{"date":"2023-10-11","close":5435.9922},{"date":"2023-10-12","close":5427.0654},{"date":"2023-10-13","close":5391.3613},{"date":"2023-10-16","close":5400.2881},{"date":"2023-10-17","close":5444.918},{"date":"2023-10-18","close":5400.2881},{"date":"2023-10-19","close":5364.5835},{"date":"2023-10-20","close":5311.0269},{"date":"2023-10-23","close":5248.5439},{"date":"2023-10-24","close":5346.7314},{"date":"2023-10-25","close":5400.2881},{"date":"2023-10-26","close":5257.4702},{"date":"2023-10-27","close":5257.4702},{"date":"2023-10-30","close":5319.9526},{"date":"2023-10-31","close":5275.3228},{"date":"2023-11-01","close":5293.1743},{"date":"2023-11-02","close":5328.8789},{"date":"2023-11-03","close":5400.2881},{"date":"2023-11-06","close":5462.77},{"date":"2023-11-07","close":5480.6226},{"date":"2023-11-08","close":5480.6226},{"date":"2023-11-09","close":5391.3613},{"date":"2023-11-10","close":5391.3613},{"date":"2023-11-13","close":5409.2139},{"date":"2023-11-14","close":5328.8789},{"date":"2023-11-15","close":5355.6572},{"date":"2023-11-16","close":5364.5835},{"date":"2023-11-17","close":5435.9922},{"date":"2023-11-20","close":5418.1401},{"date":"2023-11-21","close":5498.4746},{"date":"2023-11-22","close":5489.5488},{"date":"2023-11-23","close":5480.6226},{"date":"2023-11-24","close":5543.1055},{"date":"2023-11-27","close":5534.1792},{"date":"2023-11-28","close":5516.3267},{"date":"2023-11-29","close":5471.6968},{"date":"2023-11-30","close":5471.6968},{"date":"2023-12-01","close":5462.77},{"date":"2023-12-04","close":5435.9922},{"date":"2023-12-05","close":5543.1055},{"date":"2023-12-06","close":5516.3267},{"date":"2023-12-07","close":5507.4009},{"date":"2023-12-08","close":5525.2529},{"date":"2023-12-11","close":5543.1055},{"date":"2023-12-12","close":5543.1055},{"date":"2023-12-13","close":5543.1055},{"date":"2023-12-14","close":5560.9575},{"date":"2023-12-15","close":5578.8096},{"date":"2023-12-18","close":5569.8833},{"date":"2023-12-19","close":5632.3662},{"date":"2023-12-20","close":5623.4399},{"date":"2023-12-21","close":5614.5142},{"date":"2023-12-22","close":5641.292},{"date":"2023-12-26","close":5605.5879},{"date":"2023-12-27","close":5717.7363},{"date":"2023-12-28","close":5754.5063},{"date":"2024-01-02","close":5772.8911},{"date":"2024-01-03","close":5745.314},{"date":"2024-01-04","close":5736.1216},{"date":"2024-01-05","close":5736.1216},{"date":"2024-01-08","close":5726.9292},{"date":"2024-01-09","close":5662.5815},{"date":"2024-01-10","close":5644.1963},{"date":"2024-01-11","close":5561.4639},{"date":"2024-01-12","close":5478.7314},{"date":"2024-01-15","close":5460.3462},{"date":"2024-01-16","close":5469.5391},{"date":"2024-01-17","close":5405.1914},{"date":"2024-01-18","close":5469.5391},{"date":"2024-01-19","close":5543.0791},{"date":"2024-01-22","close":5487.9243},{"date":"2024-01-23","close":5460.3462},{"date":"2024-01-24","close":5515.5015},{"date":"2024-01-25","close":5414.3843},{"date":"2024-01-26","close":5441.9614},{"date":"2024-01-29","close":5451.1543},{"date":"2024-01-30","close":5451.1543},{"date":"2024-01-31","close":5451.1543},{"date":"2024-02-01","close":5552.2715},{"date":"2024-02-02","close":5515.5015},{"date":"2024-02-05","close":5423.5762},{"date":"2024-02-06","close":5487.9243},{"date":"2024-02-07","close":5441.9614},{"date":"2024-02-08","close":5432.769},{"date":"2024-02-13","close":5497.1162},{"date":"2024-02-14","close":5515.5015},{"date":"2024-02-15","close":5524.6943},{"date":"2024-02-16","close":5543.0791},{"date":"2024-02-19","close":5598.2339},{"date":"2024-02-20","close":5598.2339},{"date":"2024-02-21","close":5598.2339},{"date":"2024-02-22","close":5625.8115},{"date":"2024-02-23","close":5625.8115},{"date":"2024-02-26","close":5552.2715},{"date":"2024-02-27","close":5515.5015},{"date":"2024-02-28","close":5561.4639},{"date":"2024-02-29","close":5570.6562},{"date":"2024-03-04","close":5515.5015},{"date":"2024-03-05","close":5469.5391},{"date":"2024-03-06","close":5506.3091},{"date":"2024-03-07","close":5497.1162},{"date":"2024-03-08","close":5506.3091},{"date":"2024-03-11","close":5478.7314},{"date":"2024-03-12","close":5506.3091},{"date":"2024-03-13","close":5506.3091},{"date":"2024-03-14","close":5506.3091},{"date":"2024-03-15","close":5524.6943},{"date":"2024-03-18","close":5552.2715},{"date":"2024-03-19","close":5543.0791},{"date":"2024-03-20","close":5506.3091},{"date":"2024-03-21","close":5515.5015},{"date":"2024-03-22","close":5524.6943},{"date":"2024-03-25","close":5543.0791},{"date":"2024-03-26","close":5506.3091},{"date":"2024-03-27","close":5552.2715},{"date":"2024-03-28","close":5607.4263},{"date":"2024-03-29","close":5607.4263},{"date":"2024-04-01","close":5579.8491},{"date":"2024-04-02","close":5561.4639},{"date":"2024-04-03","close":5533.8862},{"date":"2024-04-04","close":5414.3843},{"date":"2024-04-05","close":5460.3462},{"date":"2024-04-08","close":5460.3462},{"date":"2024-04-09","close":5423.5762},{"date":"2024-04-11","close":5478.7314},{"date":"2024-04-12","close":5451.1543},{"date":"2024-04-15","close":5423.5762},{"date":"2024-04-16","close":5359.229},{"date":"2024-04-17","close":5441.9614},{"date":"2024-04-18","close":5414.3843},{"date":"2024-04-19","close":5414.3843},{"date":"2024-04-22","close":5395.999},{"date":"2024-04-23","close":5405.1914},{"date":"2024-04-24","close":5432.769},{"date":"2024-04-25","close":5469.5391},{"date":"2024-04-26","close":5469.5391},{"date":"2024-04-29","close":5497.1162},{"date":"2024-04-30","close":5478.7314},{"date":"2024-05-02","close":5487.9243},{"date":"2024-05-03","close":5423.5762},{"date":"2024-05-07","close":5414.3843},{"date":"2024-05-08","close":5405.1914},{"date":"2024-05-09","close":5423.5762},{"date":"2024-05-10","close":5331.6514},{"date":"2024-05-13","close":5331.6514},{"date":"2024-05-14","close":5322.459},{"date":"2024-05-16","close":5359.229},{"date":"2024-05-17","close":5322.459},{"date":"2024-05-20","close":5313.2666},{"date":"2024-05-21","close":5304.0742},{"date":"2024-05-22","close":5350.0366},{"date":"2024-05-23","close":5313.2666},{"date":"2024-05-24","close":5313.2666},{"date":"2024-05-27","close":5258.1113},{"date":"2024-05-28","close":5276.4966},{"date":"2024-05-29","close":5267.3042},{"date":"2024-05-30","close":5239.7266},{"date":"2024-05-31","close":5239.7266},{"date":"2024-06-03","close":5239.7266},{"date":"2024-06-04","close":5322.459},{"date":"2024-06-05","close":5248.9189},{"date":"2024-06-07","close":5331.6514},{"date":"2024-06-10","close":5313.2666},{"date":"2024-06-11","close":5313.2666},{"date":"2024-06-12","close":5350.0366},{"date":"2024-06-13","close":5322.459},{"date":"2024-06-14","close":5350.0366},{"date":"2024-06-17","close":5313.2666},{"date":"2024-06-18","close":5276.4966},{"date":"2024-06-19","close":5313.2666},{"date":"2024-06-20","close":5267.3042},{"date":"2024-06-21","close":5193.7642},{"date":"2024-06-24","close":5212.1489},{"date":"2024-06-25","close":5202.9565},{"date":"2024-06-26","close":5221.3413},{"date":"2024-06-27","close":5147.8013},{"date":"2024-06-28","close":5184.5713},{"date":"2024-07-01","close":5221.3413},{"date":"2024-07-02","close":5074.2612},{"date":"2024-07-03","close":5019.1064},{"date":"2024-07-04","close":5019.1064},{"date":"2024-07-05","close":5000.7212},{"date":"2024-07-08","close":4973.1436},{"date":"2024-07-09","close":5009.9136},{"date":"2024-07-10","close":5019.1064},{"date":"2024-07-11","close":4954.7588},{"date":"2024-07-12","close":4936.3735},{"date":"2024-07-15","close":4927.1816},{"date":"2024-07-16","close":4927.1816},{"date":"2024-07-17","close":4927.1816},{"date":"2024-07-18","close":4761.7163},{"date":"2024-07-19","close":4678.9839},{"date":"2024-07-22","close":4623.8286},{"date":"2024-07-23","close":4573.27},{"date":"2024-07-24","close":4564.0771},{"date":"2024-07-25","close":4536.5},{"date":"2024-07-26","close":4591.6553},{"date":"2024-07-29","close":4518.1152},{"date":"2024-07-30","close":4513.5186},{"date":"2024-07-31","close":4527.3071},{"date":"2024-08-01","close":4527.3071},{"date":"2024-08-02","close":4527.3071},{"date":"2024-08-05","close":4214.7622},{"date":"2024-08-06","close":4233.1475},{"date":"2024-08-07","close":4260.7251},{"date":"2024-08-08","close":4265.3208},{"date":"2024-08-09","close":4389.4199},{"date":"2024-08-12","close":4398.6123},{"date":"2024-08-13","close":4394.0161},{"date":"2024-08-14","close":4384.8237},{"date":"2024-08-16","close":4439.9785},{"date":"2024-08-19","close":4513.5186},{"date":"2024-08-20","close":4522.7109},{"date":"2024-08-21","close":4550.2886},{"date":"2024-08-22","close":4605.4438},{"date":"2024-08-23","close":4582.4624},{"date":"2024-08-26","close":4573.27},{"date":"2024-08-27","close":4596.2515},{"date":"2024-08-28","close":4596.2515},{"date":"2024-08-29","close":4605.4438},{"date":"2024-08-30","close":4660.5986},{"date":"2024-09-02","close":4642.2139},{"date":"2024-09-03","close":4633.0215},{"date":"2024-09-04","close":4577.8667},{"date":"2024-09-05","close":4591.6553},{"date":"2024-09-06","close":4596.2515},{"date":"2024-09-09","close":4559.4814},{"date":"2024-09-10","close":4541.0962},{"date":"2024-09-11","close":4642.2139},{"date":"2024-09-12","close":4688.1763},{"date":"2024-09-13","close":4678.9839},{"date":"2024-09-19","close":4651.4062},{"date":"2024-09-20","close":4678.9839},{"date":"2024-09-23","close":4761.7163},{"date":"2024-09-24","close":4807.6787},{"date":"2024-09-25","close":4761.7163},{"date":"2024-09-26","close":4752.5239},{"date":"2024-09-27","close":4780.1016},{"date":"2024-09-30","close":4798.4863},{"date":"2024-10-02","close":4770.9087},{"date":"2024-10-04","close":4724.9463},{"date":"2024-10-07","close":4715.7539},{"date":"2024-10-08","close":4715.7539},{"date":"2024-10-10","close":4642.2139},{"date":"2024-10-11","close":4688.1763},{"date":"2024-10-14","close":4706.5615},{"date":"2024-10-15","close":4678.9839},{"date":"2024-10-16","close":4688.1763},{"date":"2024-10-17","close":4688.1763},{"date":"2024-10-18","close":4678.9839},{"date":"2024-10-21","close":4688.1763},{"date":"2024-10-22","close":4678.9839},{"date":"2024-10-23","close":4605.4438},{"date":"2024-10-24","close":4582.4624},{"date":"2024-10-25","close":4651.4062},{"date":"2024-10-28","close":4651.4062},{"date":"2024-10-29","close":4605.4438},{"date":"2024-10-30","close":4688.1763},{"date":"2024-10-31","close":4688.1763},{"date":"2024-11-01","close":4688.1763},{"date":"2024-11-04","close":4642.2139},{"date":"2024-11-05","close":4678.9839},{"date":"2024-11-06","close":4678.9839},{"date":"2024-11-07","close":4596.2515},{"date":"2024-11-08","close":4669.7915},{"date":"2024-11-11","close":4582.4624},{"date":"2024-11-12","close":4623.8286},{"date":"2024-11-13","close":4587.0586},{"date":"2024-11-14","close":4688.1763},{"date":"2024-11-15","close":4660.5986},{"date":"2024-11-18","close":4688.1763},{"date":"2024-11-19","close":4669.7915},{"date":"2024-11-20","close":4614.6362},{"date":"2024-11-21","close":4651.4062},{"date":"2024-11-22","close":4669.7915},{"date":"2024-11-25","close":4669.7915},{"date":"2024-11-26","close":4651.4062},{"date":"2024-11-27","close":4651.4062},{"date":"2024-11-28","close":4651.4062},{"date":"2024-11-29","close":4623.8286},{"date":"2024-12-02","close":4651.4062},{"date":"2024-12-03","close":4623.8286},{"date":"2024-12-04","close":4559.4814},{"date":"2024-12-05","close":4605.4438},{"date":"2024-12-06","close":4508.9224},{"date":"2024-12-09","close":4412.4009},{"date":"2024-12-10","close":4467.5562},{"date":"2024-12-11","close":4472.1523},{"date":"2024-12-12","close":4467.5562},{"date":"2024-12-13","close":4467.5562},{"date":"2024-12-16","close":4462.96},{"date":"2024-12-17","close":4467.5562},{"date":"2024-12-18","close":4467.5562},{"date":"2024-12-19","close":4467.5562},{"date":"2024-12-20","close":4453.7676},{"date":"2024-12-23","close":4458.3638},{"date":"2024-12-24","close":4485.9409},{"date":"2024-12-26","close":4481.3452},{"date":"2024-12-27","close":4398.6123},{"date":"2024-12-30","close":4430.7861},{"date":"2025-01-02","close":4398.6123},{"date":"2025-01-03","close":4407.8052},{"date":"2025-01-06","close":4412.4009},{"date":"2025-01-07","close":4449.1709},{"date":"2025-01-08","close":4430.7861},{"date":"2025-01-09","close":4416.9976},{"date":"2025-01-10","close":4398.6123},{"date":"2025-01-13","close":4394.0161},{"date":"2025-01-14","close":4394.0161},{"date":"2025-01-15","close":4398.6123},{"date":"2025-01-16","close":4394.0161},{"date":"2025-01-17","close":4430.7861},{"date":"2025-01-20","close":4380.2275},{"date":"2025-01-21","close":4366.439},{"date":"2025-01-22","close":4366.439},{"date":"2025-01-23","close":4361.8423},{"date":"2025-01-24","close":4357.2461},{"date":"2025-01-31","close":4366.439},{"date":"2025-02-03","close":4366.439},{"date":"2025-02-04","close":4394.0161},{"date":"2025-02-05","close":4357.2461},{"date":"2025-02-06","close":4366.439},{"date":"2025-02-07","close":4366.439},{"date":"2025-02-10","close":4366.439},{"date":"2025-02-11","close":4361.8423},{"date":"2025-02-12","close":4352.6499},{"date":"2025-02-13","close":4311.2837},{"date":"2025-02-14","close":4343.4575},{"date":"2025-02-17","close":4343.4575},{"date":"2025-02-18","close":4311.2837},{"date":"2025-02-19","close":4288.3022},{"date":"2025-02-20","close":4269.9175},{"date":"2025-02-21","close":4279.1104},{"date":"2025-02-24","close":4292.8989},{"date":"2025-02-25","close":4297.4951},{"date":"2025-02-26","close":4311.2837},{"date":"2025-02-27","close":4269.9175},{"date":"2025-02-28","close":4228.5508},{"date":"2025-03-04","close":4269.9175},{"date":"2025-03-05","close":4256.1289},{"date":"2025-03-06","close":4233.1475},{"date":"2025-03-07","close":4256.1289},{"date":"2025-03-10","close":4251.5322},{"date":"2025-03-11","close":4205.5698},{"date":"2025-03-12","close":4246.936},{"date":"2025-03-13","close":4251.5322},{"date":"2025-03-14","close":4348.0537},{"date":"2025-03-17","close":4334.2651},{"date":"2025-03-18","close":4311.2837},{"date":"2025-03-19","close":4338.8608},{"date":"2025-03-20","close":4375.6309},{"date":"2025-03-21","close":4343.4575},{"date":"2025-03-24","close":4320.4761},{"date":"2025-03-25","close":4357.2461},{"date":"2025-03-26","close":4426.1899},{"date":"2025-03-27","close":4403.209},{"date":"2025-03-28","close":4480.0366},{"date":"2025-03-31","close":4436.8208},{"date":"2025-04-01","close":4528.0542},{"date":"2025-04-02","close":4494.4419},{"date":"2025-04-03","close":4465.6313},{"date":"2025-04-04","close":4475.2349},{"date":"2025-04-07","close":4321.5791},{"date":"2025-04-08","close":4369.5967},{"date":"2025-04-09","close":4321.5791},{"date":"2025-04-10","close":4350.3896},{"date":"2025-04-11","close":4379.2002},{"date":"2025-04-14","close":4374.3984},{"date":"2025-04-15","close":4384.002},{"date":"2025-04-16","close":4345.5879},{"date":"2025-04-17","close":4388.8037},{"date":"2025-04-18","close":4528.0542},{"date":"2025-04-21","close":4528.0542},{"date":"2025-04-22","close":4547.2612},{"date":"2025-04-23","close":4576.0718},{"date":"2025-04-24","close":4552.063},{"date":"2025-04-25","close":4595.2788},{"date":"2025-04-28","close":4595.2788},{"date":"2025-04-29","close":4600.0806},{"date":"2025-04-30","close":4638.4946},{"date":"2025-05-02","close":4672.1069},{"date":"2025-05-07","close":4715.3228},{"date":"2025-05-08","close":4840.1685},{"date":"2025-05-09","close":4801.7544},{"date":"2025-05-12","close":4849.772},{"date":"2025-05-13","close":4840.1685},{"date":"2025-05-14","close":4686.5122},{"date":"2025-05-15","close":4715.3228},{"date":"2025-05-16","close":4609.6841},{"date":"2025-05-19","close":4595.2788},{"date":"2025-05-20","close":4614.4858},{"date":"2025-05-21","close":4744.1333},{"date":"2025-05-22","close":4758.5386},{"date":"2025-05-23","close":4768.1421},{"date":"2025-05-26","close":4753.7368},{"date":"2025-05-27","close":4811.3579},{"date":"2025-05-28","close":4830.5649},{"date":"2025-05-29","close":4868.979},{"date":"2025-05-30","close":5013.0317},{"date":"2025-06-02","close":5032.2388},{"date":"2025-06-04","close":5041.8423},{"date":"2025-06-05","close":5070.6528},{"date":"2025-06-09","close":5089.8594},{"date":"2025-06-10","close":5099.4629},{"date":"2025-06-11","close":5147.4805},{"date":"2025-06-12","close":5253.1191},{"date":"2025-06-13","close":5291.5332},{"date":"2025-06-16","close":5291.5332},{"date":"2025-06-17","close":5253.1191},{"date":"2025-06-18","close":5253.1191},{"date":"2025-06-19","close":5329.9473},{"date":"2025-06-20","close":5339.5508},{"date":"2025-06-23","close":5320.3438},{"date":"2025-06-24","close":5349.1543},{"date":"2025-06-25","close":5320.3438},{"date":"2025-06-26","close":5358.7578},{"date":"2025-06-27","close":5291.5332},{"date":"2025-06-30","close":5185.8945},{"date":"2025-07-01","close":5233.9121},{"date":"2025-07-02","close":5272.3262},{"date":"2025-07-03","close":5291.5332},{"date":"2025-07-04","close":5291.5332},{"date":"2025-07-07","close":5272.3262},{"date":"2025-07-08","close":5262.7227},{"date":"2025-07-09","close":5272.3262},{"date":"2025-07-10","close":5301.1367},{"date":"2025-07-11","close":5301.1367},{"date":"2025-07-14","close":5310.7402},{"date":"2025-07-15","close":5310.7402},{"date":"2025-07-16","close":5310.7402},{"date":"2025-07-17","close":5339.5508},{"date":"2025-07-18","close":5493.207},{"date":"2025-07-21","close":5387.5684},{"date":"2025-07-22","close":5579.6387},{"date":"2025-07-23","close":5646.8633},{"date":"2025-07-24","close":5445.1895},{"date":"2025-07-25","close":5502.8105},{"date":"2025-07-28","close":5349.1543},{"date":"2025-07-29","close":5368.3613},{"date":"2025-07-30","close":5397.1719},{"date":"2025-07-31","close":5579.6387},{"date":"2025-08-01","close":5272.3262},{"date":"2025-08-04","close":5214.7051},{"date":"2025-08-05","close":5051.4458},{"date":"2025-08-06","close":5137.877},{"date":"2025-08-07","close":5157.084},{"date":"2025-08-08","close":5185.8945},{"date":"2025-08-11","close":5214.7051},{"date":"2025-08-12","close":5185.8945},{"date":"2025-08-13","close":5205.1016},{"date":"2025-08-14","close":5185.8945},{"date":"2025-08-18","close":4993.8247},{"date":"2025-08-19","close":5003.4282},{"date":"2025-08-20","close":5003.4282},{"date":"2025-08-21","close":5061.0493},{"date":"2025-08-22","close":5272.3262},{"date":"2025-08-25","close":5176.291},{"date":"2025-08-26","close":5176.291},{"date":"2025-08-27","close":5147.4805},{"date":"2025-08-28","close":5099.4629},{"date":"2025-08-29","close":5157.084},{"date":"2025-09-01","close":5080.2563},{"date":"2025-09-02","close":5109.0664},{"date":"2025-09-03","close":5137.877},{"date":"2025-09-04","close":5157.084},{"date":"2025-09-05","close":5166.6875},{"date":"2025-09-08","close":5176.291},{"date":"2025-09-09","close":5243.5156},{"date":"2025-09-10","close":5425.9824},{"date":"2025-09-11","close":5358.7578},{"date":"2025-09-12","close":5262.7227},{"date":"2025-09-15","close":5416.3789},{"date":"2025-09-16","close":5474.0},{"date":"2025-09-17","close":5512.4141},{"date":"2025-09-18","close":5531.6211},{"date":"2025-09-19","close":5770.0},{"date":"2025-09-22","close":5512.4141},{"date":"2025-09-23","close":5560.4316},{"date":"2025-09-24","close":5570.0352},{"date":"2025-09-25","close":5685.2773},{"date":"2025-09-26","close":5560.4316},{"date":"2025-09-29","close":5550.8281},{"date":"2025-09-30","close":5454.793},{"date":"2025-10-01","close":5377.9648},{"date":"2025-10-02","close":5522.0176},{"date":"2025-10-10","close":5329.9473},{"date":"2025-10-13","close":5233.9121},{"date":"2025-10-14","close":5205.1016},{"date":"2025-10-15","close":5339.5508},{"date":"2025-10-16","close":5387.5684},{"date":"2025-10-17","close":5301.1367},{"date":"2025-10-20","close":5397.1719},{"date":"2025-10-21","close":5406.7754},{"date":"2025-10-22","close":5387.5684},{"date":"2025-10-23","close":5406.7754},{"date":"2025-10-24","close":5416.3789},{"date":"2025-10-27","close":5397.1719},{"date":"2025-10-28","close":5349.1543},{"date":"2025-10-29","close":5349.1543},{"date":"2025-10-30","close":5320.3438},{"date":"2025-10-31","close":5310.7402},{"date":"2025-11-03","close":5176.291},{"date":"2025-11-04","close":5195.498},{"date":"2025-11-05","close":5157.084},{"date":"2025-11-06","close":5301.1367},{"date":"2025-11-07","close":5291.5332},{"date":"2025-11-10","close":5416.3789},{"date":"2025-11-11","close":5454.793},{"date":"2025-11-12","close":5541.2246},{"date":"2025-11-13","close":5560.4316},{"date":"2025-11-14","close":5560.4316},{"date":"2025-11-17","close":5474.0},{"date":"2025-11-18","close":5358.7578},{"date":"2025-11-19","close":5425.9824},{"date":"2025-11-20","close":5550.8281},{"date":"2025-11-21","close":5541.2246},{"date":"2025-11-24","close":5570.0352},{"date":"2025-11-25","close":5608.4492},{"date":"2025-11-26","close":5646.8633},{"date":"2025-11-27","close":5589.2422},{"date":"2025-11-28","close":5608.4492},{"date":"2025-12-01","close":5627.6562},{"date":"2025-12-02","close":5781.312},{"date":"2025-12-03","close":5810.1226},{"date":"2025-12-04","close":5848.5366},{"date":"2025-12-05","close":5762.1055},{"date":"2025-12-08","close":5694.8809},{"date":"2025-12-09","close":5752.502},{"date":"2025-12-10","close":5762.1055},{"date":"2025-12-11","close":5733.2949},{"date":"2025-12-12","close":5819.7261},{"date":"2025-12-15","close":5858.1401},{"date":"2025-12-16","close":5694.8809},{"date":"2025-12-17","close":5896.5542},{"date":"2025-12-18","close":5819.7261},{"date":"2025-12-19","close":5858.1401},{"date":"2025-12-22","close":5973.3823},{"date":"2025-12-23","close":6059.814},{"date":"2025-12-24","close":6155.8491},{"date":"2025-12-26","close":6328.7124},{"date":"2025-12-29","close":6319.1089},{"date":"2025-12-30","close":6155.8491},{"date":"2026-01-02","close":5973.3823},{"date":"2026-01-05","close":5790.9155},{"date":"2026-01-06","close":5666.0703},{"date":"2026-01-07","close":5627.6562},{"date":"2026-01-08","close":5445.1895},{"date":"2026-01-09","close":5397.1719},{"date":"2026-01-12","close":5397.1719},{"date":"2026-01-13","close":5483.6035},{"date":"2026-01-14","close":5550.8281},{"date":"2026-01-15","close":5512.4141},{"date":"2026-01-16","close":5406.7754},{"date":"2026-01-19","close":5358.7578},{"date":"2026-01-20","close":5483.6035},{"date":"2026-01-21","close":5454.793},{"date":"2026-01-22","close":5454.793},{"date":"2026-01-23","close":5474.0},{"date":"2026-01-26","close":5838.9331},{"date":"2026-01-27","close":5675.6738},{"date":"2026-01-28","close":5589.2422},{"date":"2026-01-29","close":5608.4492},{"date":"2026-01-30","close":5560.4316},{"date":"2026-02-02","close":5445.1895},{"date":"2026-02-03","close":5474.0},{"date":"2026-02-04","close":5454.793},{"date":"2026-02-05","close":5454.793},{"date":"2026-02-06","close":5425.9824},{"date":"2026-02-09","close":5406.7754},{"date":"2026-02-10","close":5454.793},{"date":"2026-02-11","close":5522.0176},{"date":"2026-02-12","close":5618.0527},{"date":"2026-02-13","close":5752.502},{"date":"2026-02-19","close":5694.8809},{"date":"2026-02-20","close":5666.0703},{"date":"2026-02-23","close":5762.1055},{"date":"2026-02-24","close":5790.9155},{"date":"2026-02-25","close":5829.3296},{"date":"2026-02-26","close":5694.8809},{"date":"2026-02-27","close":5646.8633},{"date":"2026-03-03","close":5474.0},{"date":"2026-03-04","close":5253.1191},{"date":"2026-03-05","close":5512.4141},{"date":"2026-03-06","close":5589.2422},{"date":"2026-03-09","close":5377.9648},{"date":"2026-03-10","close":5416.3789},{"date":"2026-03-11","close":5512.4141},{"date":"2026-03-12","close":5627.6562},{"date":"2026-03-13","close":5637.2598},{"date":"2026-03-16","close":5531.6211},{"date":"2026-03-17","close":5531.6211},{"date":"2026-03-18","close":5493.207},{"date":"2026-03-19","close":5493.207},{"date":"2026-03-20","close":5570.0352},{"date":"2026-03-23","close":5425.9824},{"date":"2026-03-24","close":5425.9824},{"date":"2026-03-25","close":5445.1895},{"date":"2026-03-26","close":5435.5859},{"date":"2026-03-27","close":5474.0},{"date":"2026-03-30","close":5540.0},{"date":"2026-03-31","close":5540.0},{"date":"2026-04-01","close":5550.0},{"date":"2026-04-02","close":5440.0},{"date":"2026-04-03","close":5550.0},{"date":"2026-04-06","close":5550.0},{"date":"2026-04-07","close":5630.0},{"date":"2026-04-08","close":5710.0},{"date":"2026-04-09","close":5690.0},{"date":"2026-04-10","close":5710.0},{"date":"2026-04-13","close":5590.0},{"date":"2026-04-14","close":5600.0},{"date":"2026-04-15","close":5530.0},{"date":"2026-04-16","close":5630.0},{"date":"2026-04-17","close":5750.0},{"date":"2026-04-20","close":5800.0},{"date":"2026-04-21","close":5750.0},{"date":"2026-04-22","close":5690.0},{"date":"2026-04-23","close":5690.0},{"date":"2026-04-24","close":5760.0},{"date":"2026-04-27","close":5710.0},{"date":"2026-04-28","close":5700.0},{"date":"2026-04-29","close":5700.0},{"date":"2026-04-30","close":5580.0},{"date":"2026-05-04","close":5580.0},{"date":"2026-05-06","close":5660.0},{"date":"2026-05-07","close":5560.0},{"date":"2026-05-08","close":5590.0},{"date":"2026-05-11","close":5550.0},{"date":"2026-05-12","close":5390.0},{"date":"2026-05-13","close":5320.0},{"date":"2026-05-14","close":5380.0},{"date":"2026-05-15","close":5570.0},{"date":"2026-05-18","close":5460.0},{"date":"2026-05-19","close":5390.0},{"date":"2026-05-20","close":5290.0},{"date":"2026-05-21","close":5440.0},{"date":"2026-05-22","close":5420.0},{"date":"2026-05-26","close":5450.0},{"date":"2026-05-27","close":5490.0},{"date":"2026-05-28","close":5590.0},{"date":"2026-05-29","close":5640.0},{"date":"2026-06-01","close":5510.0},{"date":"2026-06-02","close":5490.0},{"date":"2026-06-04","close":5540.0},{"date":"2026-06-05","close":5500.0},{"date":"2026-06-08","close":5370.0},{"date":"2026-06-09","close":5410.0},{"date":"2026-06-10","close":5470.0},{"date":"2026-06-11","close":5370.0},{"date":"2026-06-12","close":5520.0},{"date":"2026-06-15","close":5520.0},{"date":"2026-06-16","close":5550.0},{"date":"2026-06-17","close":5570.0},{"date":"2026-06-18","close":5410.0},{"date":"2026-06-19","close":5320.0},{"date":"2026-06-22","close":5340.0},{"date":"2026-06-23","close":5230.0},{"date":"2026-06-24","close":5300.0},{"date":"2026-06-25","close":5310.0},{"date":"2026-06-26","close":5260.0},{"date":"2026-06-29","close":5360.0},{"date":"2026-06-30","close":5400.0},{"date":"2026-07-01","close":5400.0},{"date":"2026-07-02","close":5550.0},{"date":"2026-07-03","close":5470.0},{"date":"2026-07-06","close":5630.0},{"date":"2026-07-07","close":5640.0},{"date":"2026-07-08","close":5540.0},{"date":"2026-07-09","close":5470.0},{"date":"2026-07-10","close":5530.0},{"date":"2026-07-13","close":5500.0},{"date":"2026-07-14","close":5450.0},{"date":"2026-07-15","close":5560.0},{"date":"2026-07-16","close":5480.0},{"date":"2026-07-20","close":5410.0},{"date":"2026-07-21","close":5420.0},{"date":"2026-07-22","close":5390.0},{"date":"2026-07-23","close":5460.0},{"date":"2026-07-24","close":5450.0},{"date":"2026-07-27","close":5430.0},{"date":"2026-07-28","close":5380.0},{"date":"2026-07-29","close":5470.0},{"date":"2026-07-30","close":5340.0},{"date":"2026-07-31","close":5430.0},{"date":"2026-08-03","close":5430.0},{"date":"2026-08-04","close":5530.0},{"date":"2026-08-05","close":5610.0},{"date":"2026-08-06","close":5520.0},{"date":"2026-08-07","close":5530.0},{"date":"2026-08-10","close":5600.0},{"date":"2026-08-11","close":5610.0},{"date":"2026-08-12","close":5470.0},{"date":"2026-08-13","close":5430.0},{"date":"2026-08-14","close":5470.0},{"date":"2026-08-18","close":5520.0},{"date":"2026-08-19","close":5560.0},{"date":"2026-08-20","close":5580.0},{"date":"2026-08-21","close":5550.0},{"date":"2026-08-24","close":5600.0},{"date":"2026-08-25","close":5560.0},{"date":"2026-08-26","close":5550.0},{"date":"2026-08-27","close":5490.0},{"date":"2026-08-28","close":5560.0},{"date":"2026-08-31","close":5600.0},{"date":"2026-09-01","close":5610.0},{"date":"2026-09-02","close":5580.0},{"date":"2026-09-03","close":5620.0},{"date":"2026-09-04","close":5590.0},{"date":"2026-09-07","close":6020.0},{"date":"2026-09-08","close":6120.0},{"date":"2026-09-09","close":6370.0},{"date":"2026-09-10","close":6400.0},{"date":"2026-09-11","close":6430.0},{"date":"2026-09-14","close":6500.0},{"date":"2026-09-15","close":6280.0},{"date":"2026-09-16","close":6620.0},{"date":"2026-09-17","close":6800.0},{"date":"2026-09-18","close":6860.0},{"date":"2026-09-21","close":6760.0},{"date":"2026-09-22","close":6780.0},{"date":"2026-09-23","close":6790.0},{"date":"2026-09-28","close":6890.0},{"date":"2026-09-29","close":6800.0},{"date":"2026-09-30","close":6750.0},{"date":"2026-10-01","close":6820.0},{"date":"2026-10-02","close":6950.0},{"date":"2026-10-06","close":6930.0},{"date":"2026-10-07","close":6950.0},{"date":"2026-10-08","close":6810.0},{"date":"2026-10-12","close":6860.0},{"date":"2026-10-13","close":6610.0},{"date":"2026-10-14","close":6600.0},{"date":"2026-10-15","close":6590.0},{"date":"2026-10-16","close":6680.0},{"date":"2026-10-19","close":6640.0},{"date":"2026-10-20","close":6810.0},{"date":"2026-10-21","close":6690.0},{"date":"2026-10-22","close":6670.0},{"date":"2026-10-23","close":6560.0}],"chart_data":[{"date":"2024-10-23","open":4734,"high":4743,"low":4596,"close":4605,"volume":24585,"rsi_14":23.08,"sma_20":5131.0,"sma_60":4994.67,"sma_120":5337.0},{"date":"2024-10-24","open":4605,"high":4697,"low":4582,"close":4582,"volume":13935,"rsi_14":23.38,"sma_20":5121.25,"sma_60":4994.83,"sma_120":5329.29},{"date":"2024-10-25","open":4615,"high":4670,"low":4605,"close":4651,"volume":1725,"rsi_14":40.24,"sma_20":5112.75,"sma_60":4996.42,"sma_120":5321.88},{"date":"2024-10-28","open":4679,"high":4679,"low":4615,"close":4651,"volume":1754,"rsi_14":41.25,"sma_20":5106.75,"sma_60":4998.5,"sma_120":5314.46},{"date":"2024-10-29","open":4651,"high":4688,"low":4592,"close":4605,"volume":5496,"rsi_14":36.67,"sma_20":5098.75,"sma_60":4998.75,"sma_120":5306.38},{"date":"2024-10-30","open":4670,"high":4688,"low":4642,"close":4688,"volume":1799,"rsi_14":55.43,"sma_20":5093.75,"sma_60":5001.83,"sma_120":5299.21},{"date":"2024-10-31","open":4679,"high":4697,"low":4642,"close":4688,"volume":2292,"rsi_14":50.0,"sma_20":5087.75,"sma_60":5005.0,"sma_120":5291.96},{"date":"2024-11-01","open":4688,"high":4697,"low":4651,"close":4688,"volume":1735,"rsi_14":47.44,"sma_20":5083.25,"sma_60":5007.92,"sma_120":5285.29},{"date":"2024-11-04","open":4633,"high":4688,"low":4592,"close":4642,"volume":8443,"rsi_14":45.12,"sma_20":5078.75,"sma_60":5010.0,"sma_120":5278.29},{"date":"2024-11-05","open":4679,"high":4688,"low":4651,"close":4679,"volume":1324,"rsi_14":48.86,"sma_20":5076.75,"sma_60":5012.75,"sma_120":5271.71},{"date":"2024-11-06","open":4688,"high":4697,"low":4670,"close":4679,"volume":1427,"rsi_14":48.86,"sma_20":5074.75,"sma_60":5021.17,"sma_120":5264.96},{"date":"2024-11-07","open":4688,"high":4688,"low":4592,"close":4596,"volume":7822,"rsi_14":41.35,"sma_20":5072.25,"sma_60":5027.75,"sma_120":5258.29},{"date":"2024-11-08","open":4605,"high":4670,"low":4605,"close":4670,"volume":3836,"rsi_14":48.31,"sma_20":5071.25,"sma_60":5035.17,"sma_120":5252.29},{"date":"2024-11-11","open":4624,"high":4670,"low":4458,"close":4582,"volume":5812,"rsi_14":42.22,"sma_20":5064.5,"sma_60":5040.92,"sma_120":5245.58},{"date":"2024-11-12","open":4582,"high":4651,"low":4555,"close":4624,"volume":6684,"rsi_14":51.56,"sma_20":5061.5,"sma_60":5045.17,"sma_120":5238.92},{"date":"2024-11-13","open":4615,"high":4642,"low":4578,"close":4587,"volume":4307,"rsi_14":50.38,"sma_20":5056.0,"sma_60":5048.58,"sma_120":5232.25},{"date":"2024-11-14","open":4642,"high":4688,"low":4559,"close":4688,"volume":2638,"rsi_14":52.9,"sma_20":5056.0,"sma_60":5053.92,"sma_120":5226.58},{"date":"2024-11-15","open":4688,"high":4716,"low":4564,"close":4661,"volume":10133,"rsi_14":50.69,"sma_20":5055.0,"sma_60":5058.92,"sma_120":5220.75},{"date":"2024-11-18","open":4624,"high":4743,"low":4605,"close":4688,"volume":4343,"rsi_14":56.43,"sma_20":5055.0,"sma_60":5063.42,"sma_120":5214.75},{"date":"2024-11-19","open":4688,"high":4780,"low":4615,"close":4670,"volume":4064,"rsi_14":48.41,"sma_20":5054.5,"sma_60":5066.25,"sma_120":5208.92},{"date":"2024-11-20","open":4670,"high":4670,"low":4615,"close":4615,"volume":2078,"rsi_14":44.2,"sma_20":5055.0,"sma_60":5067.92,"sma_120":5202.58},{"date":"2024-11-21","open":4582,"high":4661,"low":4582,"close":4651,"volume":1190,"rsi_14":47.26,"sma_20":5058.75,"sma_60":5069.75,"sma_120":5197.08},{"date":"2024-11-22","open":4679,"high":4679,"low":4605,"close":4670,"volume":12659,"rsi_14":52.14,"sma_20":5059.75,"sma_60":5070.92,"sma_120":5191.58},{"date":"2024-11-25","open":4670,"high":4688,"low":4596,"close":4670,"volume":8839,"rsi_14":49.24,"sma_20":5060.75,"sma_60":5072.5,"sma_120":5186.17},{"date":"2024-11-26","open":4670,"high":4688,"low":4564,"close":4651,"volume":5370,"rsi_14":47.79,"sma_20":5063.25,"sma_60":5073.92,"sma_120":5180.83},{"date":"2024-11-27","open":4651,"high":4651,"low":4578,"close":4651,"volume":3775,"rsi_14":55.08,"sma_20":5061.25,"sma_60":5074.92,"sma_120":5175.5},{"date":"2024-11-28","open":4559,"high":4651,"low":4559,"close":4651,"volume":2978,"rsi_14":48.04,"sma_20":5059.25,"sma_60":5075.92,"sma_120":5170.17},{"date":"2024-11-29","open":4587,"high":4642,"low":4587,"close":4624,"volume":4911,"rsi_14":55.06,"sma_20":5055.75,"sma_60":5076.25,"sma_120":5163.83},{"date":"2024-12-02","open":4651,"high":4651,"low":4546,"close":4651,"volume":5764,"rsi_14":53.49,"sma_20":5056.25,"sma_60":5076.08,"sma_120":5158.42},{"date":"2024-12-03","open":4651,"high":4651,"low":4578,"close":4624,"volume":1319,"rsi_14":54.76,"sma_20":5053.25,"sma_60":5075.75,"sma_120":5152.0},{"date":"2024-12-04","open":4477,"high":4633,"low":4477,"close":4559,"volume":6851,"rsi_14":31.58,"sma_20":5046.75,"sma_60":5074.42,"sma_120":5145.17},{"date":"2024-12-05","open":4569,"high":4615,"low":4532,"close":4605,"volume":6685,"rsi_14":42.5,"sma_20":5047.25,"sma_60":5074.92,"sma_120":5138.75},{"date":"2024-12-06","open":4605,"high":4605,"low":4440,"close":4509,"volume":7599,"rsi_14":29.47,"sma_20":5038.5,"sma_60":5073.42,"sma_120":5131.12},{"date":"2024-12-09","open":4445,"high":4495,"low":4357,"close":4412,"volume":11466,"rsi_14":25.0,"sma_20":5029.25,"sma_60":5070.08,"sma_120":5122.88},{"date":"2024-12-10","open":4412,"high":4468,"low":4371,"close":4468,"volume":2974,"rsi_14":35.71,"sma_20":5020.75,"sma_60":5068.42,"sma_120":5114.88},{"date":"2024-12-11","open":4468,"high":4495,"low":4449,"close":4472,"volume":8440,"rsi_14":31.43,"sma_20":5014.5,"sma_60":5067.17,"sma_120":5107.25},{"date":"2024-12-12","open":4468,"high":4481,"low":4445,"close":4468,"volume":12631,"rsi_14":28.43,"sma_20":5002.5,"sma_60":5064.0,"sma_120":5099.92},{"date":"2024-12-13","open":4468,"high":4477,"low":4435,"close":4468,"volume":7039,"rsi_14":28.43,"sma_20":4992.0,"sma_60":5060.0,"sma_120":5092.25},{"date":"2024-12-16","open":4468,"high":4500,"low":4463,"close":4463,"volume":7836,"rsi_14":29.29,"sma_20":4979.75,"sma_60":5056.08,"sma_120":5084.96},{"date":"2024-12-17","open":4468,"high":4495,"low":4458,"close":4468,"volume":3799,"rsi_14":30.0,"sma_20":4968.75,"sma_60":5052.75,"sma_120":5078.38},{"date":"2024-12-18","open":4468,"high":4500,"low":4458,"close":4468,"volume":6260,"rsi_14":30.0,"sma_20":4960.75,"sma_60":5048.92,"sma_120":5071.62},{"date":"2024-12-19","open":4468,"high":4477,"low":4440,"close":4468,"volume":4176,"rsi_14":31.91,"sma_20":4950.75,"sma_60":5043.58,"sma_120":5064.96},{"date":"2024-12-20","open":4468,"high":4477,"low":4454,"close":4454,"volume":8277,"rsi_14":26.37,"sma_20":4939.0,"sma_60":5037.17,"sma_120":5058.0},{"date":"2024-12-23","open":4468,"high":4468,"low":4440,"close":4458,"volume":2047,"rsi_14":29.07,"sma_20":4927.5,"sma_60":5031.67,"sma_120":5051.75},{"date":"2024-12-24","open":4445,"high":4504,"low":4445,"close":4486,"volume":2077,"rsi_14":39.74,"sma_20":4918.5,"sma_60":5026.83,"sma_120":5045.42},{"date":"2024-12-26","open":4486,"high":4495,"low":4458,"close":4481,"volume":5550,"rsi_14":30.43,"sma_20":4909.25,"sma_60":5021.42,"sma_120":5038.71},{"date":"2024-12-27","open":4394,"high":4468,"low":4357,"close":4399,"volume":5909,"rsi_14":31.82,"sma_20":4895.5,"sma_60":5014.17,"sma_120":5032.58},{"date":"2024-12-30","open":4399,"high":4431,"low":4389,"close":4431,"volume":2290,"rsi_14":53.85,"sma_20":4885.0,"sma_60":5008.0,"sma_120":5027.25},{"date":"2025-01-02","open":4431,"high":4431,"low":4376,"close":4399,"volume":8082,"rsi_14":34.04,"sma_20":4871.25,"sma_60":5002.08,"sma_120":5021.62},{"date":"2025-01-03","open":4399,"high":4463,"low":4376,"close":4408,"volume":6115,"rsi_14":35.42,"sma_20":4859.5,"sma_60":4996.5,"sma_120":5016.25},{"date":"2025-01-06","open":4463,"high":4468,"low":4394,"close":4412,"volume":5045,"rsi_14":37.5,"sma_20":4851.5,"sma_60":4991.0,"sma_120":5011.17},{"date":"2025-01-07","open":4412,"high":4449,"low":4399,"close":4449,"volume":3739,"rsi_14":46.43,"sma_20":4843.0,"sma_60":4987.5,"sma_120":5006.08},{"date":"2025-01-08","open":4449,"high":4458,"low":4403,"close":4431,"volume":4575,"rsi_14":44.07,"sma_20":4838.75,"sma_60":4982.83,"sma_120":5000.75},{"date":"2025-01-09","open":4426,"high":4468,"low":4408,"close":4417,"volume":3265,"rsi_14":40.98,"sma_20":4839.0,"sma_60":4977.58,"sma_120":4995.88},{"date":"2025-01-10","open":4417,"high":4458,"low":4399,"close":4399,"volume":4932,"rsi_14":38.46,"sma_20":4835.25,"sma_60":4972.5,"sma_120":4991.0},{"date":"2025-01-13","open":4422,"high":4468,"low":4394,"close":4394,"volume":1083,"rsi_14":37.88,"sma_20":4831.0,"sma_60":4967.17,"sma_120":4986.17},{"date":"2025-01-14","open":4394,"high":4445,"low":4385,"close":4394,"volume":2635,"rsi_14":39.68,"sma_20":4827.0,"sma_60":4961.83,"sma_120":4981.33},{"date":"2025-01-15","open":4394,"high":4440,"low":4366,"close":4399,"volume":3842,"rsi_14":39.68,"sma_20":4823.25,"sma_60":4956.75,"sma_120":4976.54},{"date":"2025-01-16","open":4399,"high":4417,"low":4389,"close":4394,"volume":2562,"rsi_14":32.76,"sma_20":4819.5,"sma_60":4951.42,"sma_120":4973.21},{"date":"2025-01-17","open":4394,"high":4431,"low":4385,"close":4431,"volume":4849,"rsi_14":41.54,"sma_20":4817.5,"sma_60":4946.92,"sma_120":4970.96},{"date":"2025-01-20","open":4431,"high":4463,"low":4376,"close":4380,"volume":13410,"rsi_14":46.55,"sma_20":4812.75,"sma_60":4942.83,"sma_120":4968.75},{"date":"2025-01-21","open":4403,"high":4454,"low":4357,"close":4366,"volume":3656,"rsi_14":37.04,"sma_20":4807.25,"sma_60":4938.92,"sma_120":4966.88},{"date":"2025-01-22","open":4366,"high":4408,"low":4353,"close":4366,"volume":5372,"rsi_14":42.55,"sma_20":4802.5,"sma_60":4933.75,"sma_120":4965.08},{"date":"2025-01-23","open":4357,"high":4408,"low":4357,"close":4362,"volume":11444,"rsi_14":39.13,"sma_20":4797.25,"sma_60":4928.5,"sma_120":4963.5},{"date":"2025-01-24","open":4353,"high":4389,"low":4353,"close":4357,"volume":6100,"rsi_14":36.96,"sma_20":4790.25,"sma_60":4924.0,"sma_120":4961.38},{"date":"2025-01-31","open":4357,"high":4394,"low":4343,"close":4366,"volume":8906,"rsi_14":27.5,"sma_20":4784.0,"sma_60":4918.17,"sma_120":4960.0},{"date":"2025-02-03","open":4343,"high":4366,"low":4343,"close":4366,"volume":2580,"rsi_14":30.56,"sma_20":4782.25,"sma_60":4912.33,"sma_120":4958.67},{"date":"2025-02-04","open":4366,"high":4403,"low":4357,"close":4394,"volume":8883,"rsi_14":43.59,"sma_20":4780.25,"sma_60":4907.0,"sma_120":4957.46},{"date":"2025-02-05","open":4412,"high":4412,"low":4357,"close":4357,"volume":3065,"rsi_14":39.53,"sma_20":4778.0,"sma_60":4901.83,"sma_120":4955.92},{"date":"2025-02-06","open":4357,"high":4486,"low":4343,"close":4366,"volume":11962,"rsi_14":43.18,"sma_20":4775.75,"sma_60":4896.17,"sma_120":4954.46},{"date":"2025-02-07","open":4366,"high":4399,"low":4330,"close":4366,"volume":16018,"rsi_14":43.18,"sma_20":4773.25,"sma_60":4890.5,"sma_120":4955.83},{"date":"2025-02-10","open":4389,"high":4389,"low":4353,"close":4366,"volume":4542,"rsi_14":41.86,"sma_20":4768.75,"sma_60":4886.33,"sma_120":4957.04},{"date":"2025-02-11","open":4366,"high":4394,"low":4357,"close":4362,"volume":3004,"rsi_14":41.86,"sma_20":4765.0,"sma_60":4880.75,"sma_120":4957.96},{"date":"2025-02-12","open":4366,"high":4366,"low":4339,"close":4353,"volume":1144,"rsi_14":27.03,"sma_20":4761.5,"sma_60":4876.58,"sma_120":4958.75},{"date":"2025-02-13","open":4366,"high":4366,"low":4311,"close":4311,"volume":5892,"rsi_14":28.57,"sma_20":4756.75,"sma_60":4870.92,"sma_120":4958.04},{"date":"2025-02-14","open":4343,"high":4343,"low":4320,"close":4343,"volume":2494,"rsi_14":43.59,"sma_20":4754.0,"sma_60":4866.5,"sma_120":4957.54},{"date":"2025-02-17","open":4343,"high":4343,"low":4330,"close":4343,"volume":2757,"rsi_14":43.59,"sma_20":4751.25,"sma_60":4860.25,"sma_120":4957.08},{"date":"2025-02-18","open":4348,"high":4353,"low":4293,"close":4311,"volume":10416,"rsi_14":37.78,"sma_20":4746.5,"sma_60":4853.92,"sma_120":4956.42},{"date":"2025-02-19","open":4293,"high":4311,"low":4270,"close":4288,"volume":13577,"rsi_14":34.69,"sma_20":4740.75,"sma_60":4846.67,"sma_120":4955.04},{"date":"2025-02-20","open":4270,"high":4284,"low":4270,"close":4270,"volume":4368,"rsi_14":29.41,"sma_20":4732.0,"sma_60":4839.42,"sma_120":4952.83},{"date":"2025-02-21","open":4288,"high":4311,"low":4265,"close":4279,"volume":3907,"rsi_14":32.08,"sma_20":4726.5,"sma_60":4833.33,"sma_120":4950.62},{"date":"2025-02-24","open":4288,"high":4316,"low":4252,"close":4293,"volume":7802,"rsi_14":28.0,"sma_20":4722.5,"sma_60":4826.83,"sma_120":4948.29},{"date":"2025-02-25","open":4293,"high":4311,"low":4284,"close":4297,"volume":1495,"rsi_14":34.88,"sma_20":4718.75,"sma_60":4820.08,"sma_120":4945.5},{"date":"2025-02-26","open":4307,"high":4311,"low":4293,"close":4311,"volume":1879,"rsi_14":36.36,"sma_20":4716.0,"sma_60":4813.58,"sma_120":4943.04},{"date":"2025-02-27","open":4311,"high":4320,"low":4256,"close":4270,"volume":7637,"rsi_14":30.19,"sma_20":4711.25,"sma_60":4806.67,"sma_120":4940.29},{"date":"2025-02-28","open":4270,"high":4311,"low":4210,"close":4229,"volume":11163,"rsi_14":25.81,"sma_20":4703.75,"sma_60":4799.0,"sma_120":4936.96},{"date":"2025-03-04","open":4229,"high":4311,"low":4196,"close":4270,"volume":18404,"rsi_14":35.71,"sma_20":4698.5,"sma_60":4792.08,"sma_120":4934.0},{"date":"2025-03-05","open":4284,"high":4288,"low":4242,"close":4256,"volume":1732,"rsi_14":35.21,"sma_20":4691.0,"sma_60":4785.42,"sma_120":4930.83},{"date":"2025-03-06","open":4242,"high":4256,"low":4196,"close":4233,"volume":13790,"rsi_14":37.31,"sma_20":4684.25,"sma_60":4777.83,"sma_120":4926.96},{"date":"2025-03-07","open":4233,"high":4261,"low":4233,"close":4256,"volume":7560,"rsi_14":35.38,"sma_20":4678.25,"sma_60":4771.17,"sma_120":4923.46},{"date":"2025-03-10","open":4238,"high":4288,"low":4219,"close":4252,"volume":14838,"rsi_14":34.85,"sma_20":4672.0,"sma_60":4765.58,"sma_120":4920.0},{"date":"2025-03-11","open":4252,"high":4252,"low":4183,"close":4206,"volume":21131,"rsi_14":33.33,"sma_20":4663.25,"sma_60":4758.33,"sma_120":4916.62},{"date":"2025-03-12","open":4206,"high":4247,"low":4206,"close":4247,"volume":4712,"rsi_14":43.84,"sma_20":4657.0,"sma_60":4753.58,"sma_120":4913.5},{"date":"2025-03-13","open":4247,"high":4256,"low":4229,"close":4252,"volume":5090,"rsi_14":47.14,"sma_20":4651.5,"sma_60":4750.67,"sma_120":4910.38},{"date":"2025-03-14","open":4256,"high":4353,"low":4247,"close":4348,"volume":63097,"rsi_14":58.43,"sma_20":4653.5,"sma_60":4748.5,"sma_120":4908.46},{"date":"2025-03-17","open":4348,"high":4348,"low":4293,"close":4334,"volume":10382,"rsi_14":55.06,"sma_20":4653.0,"sma_60":4746.0,"sma_120":4906.58},{"date":"2025-03-18","open":4334,"high":4357,"low":4229,"close":4311,"volume":11776,"rsi_14":51.61,"sma_20":4651.25,"sma_60":4743.17,"sma_120":4903.58},{"date":"2025-03-19","open":4311,"high":4339,"low":4297,"close":4339,"volume":4916,"rsi_14":53.12,"sma_20":4652.75,"sma_60":4740.83,"sma_120":4900.42},{"date":"2025-03-20","open":4316,"high":4376,"low":4316,"close":4376,"volume":7294,"rsi_14":62.11,"sma_20":4657.5,"sma_60":4739.25,"sma_120":4897.67},{"date":"2025-03-21","open":4376,"high":4376,"low":4320,"close":4343,"volume":6370,"rsi_14":63.44,"sma_20":4661.5,"sma_60":4737.0,"sma_120":4894.88},{"date":"2025-03-24","open":4343,"high":4362,"low":4270,"close":4320,"volume":12636,"rsi_14":56.18,"sma_20":4663.75,"sma_60":4734.33,"sma_120":4891.62},{"date":"2025-03-25","open":4320,"high":4357,"low":4320,"close":4357,"volume":11380,"rsi_14":61.7,"sma_20":4667.25,"sma_60":4732.33,"sma_120":4887.96},{"date":"2025-03-26","open":4357,"high":4463,"low":4343,"close":4426,"volume":12229,"rsi_14":70.19,"sma_20":4674.25,"sma_60":4731.83,"sma_120":4884.5},{"date":"2025-03-27","open":4426,"high":4431,"low":4366,"close":4403,"volume":5084,"rsi_14":65.38,"sma_20":4679.25,"sma_60":4730.83,"sma_120":4881.25},{"date":"2025-03-28","open":4595,"high":4595,"low":4480,"close":4480,"volume":7504,"rsi_14":53.12,"sma_20":4680.25,"sma_60":4727.25,"sma_120":4877.04},{"date":"2025-03-31","open":4480,"high":4480,"low":4413,"close":4437,"volume":4645,"rsi_14":53.54,"sma_20":4681.25,"sma_60":4723.0,"sma_120":4872.21},{"date":"2025-04-01","open":4437,"high":4619,"low":4394,"close":4528,"volume":16558,"rsi_14":56.93,"sma_20":4684.75,"sma_60":4721.83,"sma_120":4868.0},{"date":"2025-04-02","open":4533,"high":4533,"low":4461,"close":4494,"volume":5366,"rsi_14":53.85,"sma_20":4687.25,"sma_60":4719.5,"sma_120":4863.75},{"date":"2025-04-03","open":4475,"high":4475,"low":4437,"close":4466,"volume":3798,"rsi_14":43.75,"sma_20":4689.5,"sma_60":4717.25,"sma_120":4859.67},{"date":"2025-04-04","open":4514,"high":4514,"low":4360,"close":4475,"volume":7570,"rsi_14":45.67,"sma_20":4691.0,"sma_60":4715.0,"sma_120":4855.75},{"date":"2025-04-07","open":4437,"high":4437,"low":4245,"close":4322,"volume":24443,"rsi_14":37.66,"sma_20":4684.75,"sma_60":4710.0,"sma_120":4850.5},{"date":"2025-04-08","open":4322,"high":4413,"low":4322,"close":4370,"volume":11619,"rsi_14":39.24,"sma_20":4683.5,"sma_60":4705.17,"sma_120":4846.33},{"date":"2025-04-09","open":4365,"high":4365,"low":4221,"close":4322,"volume":12637,"rsi_14":33.75,"sma_20":4677.5,"sma_60":4699.83,"sma_120":4841.33},{"date":"2025-04-10","open":4331,"high":4374,"low":4278,"close":4350,"volume":38112,"rsi_14":37.74,"sma_20":4672.75,"sma_60":4695.25,"sma_120":4836.42},{"date":"2025-04-11","open":4326,"high":4389,"low":4307,"close":4379,"volume":11618,"rsi_14":41.25,"sma_20":4664.25,"sma_60":4691.5,"sma_120":4832.0},{"date":"2025-04-14","open":4379,"high":4427,"low":4288,"close":4374,"volume":3602,"rsi_14":37.91,"sma_20":4656.25,"sma_60":4687.75,"sma_120":4827.46},{"date":"2025-04-15","open":4379,"high":4408,"low":4360,"close":4384,"volume":14728,"rsi_14":32.14,"sma_20":4650.0,"sma_60":4684.17,"sma_120":4823.0},{"date":"2025-04-16","open":4384,"high":4384,"low":4317,"close":4346,"volume":17518,"rsi_14":31.47,"sma_20":4640.25,"sma_60":4679.83,"sma_120":4818.29},{"date":"2025-04-17","open":4346,"high":4408,"low":4341,"close":4389,"volume":11788,"rsi_14":42.52,"sma_20":4630.75,"sma_60":4676.33,"sma_120":4813.88},{"date":"2025-04-18","open":4427,"high":4533,"low":4374,"close":4528,"volume":8605,"rsi_14":56.46,"sma_20":4630.25,"sma_60":4674.58,"sma_120":4810.75},{"date":"2025-04-21","open":4528,"high":4528,"low":4437,"close":4528,"volume":7770,"rsi_14":50.0,"sma_20":4631.0,"sma_60":4673.75,"sma_120":4808.29},{"date":"2025-04-22","open":4490,"high":4557,"low":4427,"close":4547,"volume":10478,"rsi_14":54.4,"sma_20":4630.75,"sma_60":4673.5,"sma_120":4806.21},{"date":"2025-04-23","open":4523,"high":4619,"low":4514,"close":4576,"volume":20588,"rsi_14":59.2,"sma_20":4628.25,"sma_60":4673.75,"sma_120":4803.75},{"date":"2025-04-24","open":4610,"high":4610,"low":4427,"close":4552,"volume":11857,"rsi_14":56.25,"sma_20":4625.75,"sma_60":4673.67,"sma_120":4801.08},{"date":"2025-04-25","open":4562,"high":4610,"low":4542,"close":4595,"volume":10625,"rsi_14":77.14,"sma_20":4631.75,"sma_60":4674.42,"sma_120":4799.21},{"date":"2025-04-28","open":4610,"high":4614,"low":4562,"close":4595,"volume":12844,"rsi_14":74.74,"sma_20":4640.0,"sma_60":4675.0,"sma_120":4796.58},{"date":"2025-04-29","open":4595,"high":4619,"low":4595,"close":4600,"volume":8167,"rsi_14":83.72,"sma_20":4643.75,"sma_60":4675.67,"sma_120":4794.0},{"date":"2025-04-30","open":4600,"high":4638,"low":4581,"close":4638,"volume":12332,"rsi_14":84.09,"sma_20":4651.25,"sma_60":4676.5,"sma_120":4791.75},{"date":"2025-05-02","open":4638,"high":4677,"low":4638,"close":4672,"volume":11626,"rsi_14":84.27,"sma_20":4662.0,"sma_60":4678.58,"sma_120":4790.21},{"date":"2025-05-07","open":4672,"high":4715,"low":4658,"close":4715,"volume":26656,"rsi_14":86.6,"sma_20":4674.5,"sma_60":4681.25,"sma_120":4788.71},{"date":"2025-05-08","open":4715,"high":4888,"low":4715,"close":4840,"volume":29113,"rsi_14":89.26,"sma_20":4701.5,"sma_60":4686.08,"sma_120":4788.29},{"date":"2025-05-09","open":4888,"high":4888,"low":4687,"close":4802,"volume":17842,"rsi_14":89.26,"sma_20":4724.0,"sma_60":4690.25,"sma_120":4788.29},{"date":"2025-05-12","open":4802,"high":4869,"low":4792,"close":4850,"volume":7083,"rsi_14":89.34,"sma_20":4751.5,"sma_60":4695.33,"sma_120":4788.04},{"date":"2025-05-13","open":4888,"high":4907,"low":4802,"close":4840,"volume":9563,"rsi_14":84.21,"sma_20":4777.0,"sma_60":4700.42,"sma_120":4788.5},{"date":"2025-05-14","open":4840,"high":4879,"low":4571,"close":4687,"volume":43309,"rsi_14":62.99,"sma_20":4793.0,"sma_60":4703.58,"sma_120":4787.25},{"date":"2025-05-15","open":4687,"high":4715,"low":4610,"close":4715,"volume":17405,"rsi_14":63.57,"sma_20":4810.75,"sma_60":4706.67,"sma_120":4786.58},{"date":"2025-05-16","open":4720,"high":4720,"low":4600,"close":4610,"volume":11533,"rsi_14":52.41,"sma_20":4822.5,"sma_60":4707.92,"sma_120":4784.08},{"date":"2025-05-19","open":4610,"high":4643,"low":4562,"close":4595,"volume":16869,"rsi_14":53.15,"sma_20":4835.5,"sma_60":4709.5,"sma_120":4781.71},{"date":"2025-05-20","open":4600,"high":4653,"low":4576,"close":4614,"volume":5960,"rsi_14":51.45,"sma_20":4847.25,"sma_60":4711.83,"sma_120":4779.25},{"date":"2025-05-21","open":4619,"high":4792,"low":4610,"close":4744,"volume":13050,"rsi_14":59.39,"sma_20":4858.5,"sma_60":4716.75,"sma_120":4778.08},{"date":"2025-05-22","open":4739,"high":4759,"low":4696,"close":4759,"volume":4979,"rsi_14":59.88,"sma_20":4870.5,"sma_60":4721.75,"sma_120":4777.54},{"date":"2025-05-23","open":4754,"high":4768,"low":4725,"close":4768,"volume":2535,"rsi_14":58.39,"sma_20":4882.0,"sma_60":4726.67,"sma_120":4776.75},{"date":"2025-05-26","open":4768,"high":4783,"low":4744,"close":4754,"volume":4201,"rsi_14":55.41,"sma_20":4891.25,"sma_60":4731.25,"sma_120":4775.67},{"date":"2025-05-27","open":4763,"high":4821,"low":4754,"close":4811,"volume":6470,"rsi_14":56.25,"sma_20":4904.75,"sma_60":4736.58,"sma_120":4775.08},{"date":"2025-05-28","open":4811,"high":4859,"low":4787,"close":4831,"volume":4843,"rsi_14":49.28,"sma_20":4917.0,"sma_60":4743.0,"sma_120":4774.83},{"date":"2025-05-29","open":4831,"high":4879,"low":4792,"close":4869,"volume":7170,"rsi_14":55.07,"sma_20":4931.25,"sma_60":4750.83,"sma_120":4774.92},{"date":"2025-05-30","open":4869,"high":5023,"low":4850,"close":5013,"volume":19635,"rsi_14":60.76,"sma_20":4952.75,"sma_60":4760.42,"sma_120":4776.25},{"date":"2025-06-02","open":5003,"high":5071,"low":4984,"close":5032,"volume":7063,"rsi_14":62.5,"sma_20":4973.25,"sma_60":4770.58,"sma_120":4778.0},{"date":"2025-06-04","open":5032,"high":5071,"low":4965,"close":5042,"volume":6492,"rsi_14":78.46,"sma_20":4992.5,"sma_60":4781.33,"sma_120":4779.58},{"date":"2025-06-05","open":5071,"high":5071,"low":5023,"close":5071,"volume":8315,"rsi_14":78.46,"sma_20":5011.0,"sma_60":4792.17,"sma_120":4781.67},{"date":"2025-06-09","open":5080,"high":5109,"low":5071,"close":5090,"volume":13367,"rsi_14":94.64,"sma_20":5024.0,"sma_60":4803.42,"sma_120":4784.5},{"date":"2025-06-10","open":5099,"high":5138,"low":5061,"close":5099,"volume":15219,"rsi_14":97.3,"sma_20":5039.5,"sma_60":4815.67,"sma_120":4787.0},{"date":"2025-06-11","open":5099,"high":5147,"low":5090,"close":5147,"volume":8290,"rsi_14":97.44,"sma_20":5055.0,"sma_60":4828.0,"sma_120":4790.79},{"date":"2025-06-12","open":5147,"high":5282,"low":5147,"close":5253,"volume":13766,"rsi_14":97.32,"sma_20":5076.5,"sma_60":4842.08,"sma_120":4796.38},{"date":"2025-06-13","open":5320,"high":5320,"low":5186,"close":5292,"volume":12793,"rsi_14":97.44,"sma_20":5108.0,"sma_60":4855.08,"sma_120":4801.79},{"date":"2025-06-16","open":5301,"high":5301,"low":5138,"close":5292,"volume":8514,"rsi_14":97.39,"sma_20":5138.0,"sma_60":4868.33,"sma_120":4807.17},{"date":"2025-06-17","open":5253,"high":5292,"low":5042,"close":5253,"volume":10575,"rsi_14":93.33,"sma_20":5171.5,"sma_60":4881.33,"sma_120":4812.25},{"date":"2025-06-18","open":5253,"high":5263,"low":5205,"close":5253,"volume":5469,"rsi_14":92.59,"sma_20":5205.75,"sma_60":4893.83,"sma_120":4817.33},{"date":"2025-06-19","open":5263,"high":5330,"low":5263,"close":5330,"volume":10650,"rsi_14":93.33,"sma_20":5243.0,"sma_60":4907.0,"sma_120":4823.12},{"date":"2025-06-20","open":5330,"high":5340,"low":5301,"close":5340,"volume":3421,"rsi_14":92.98,"sma_20":5274.0,"sma_60":4920.92,"sma_120":4828.96},{"date":"2025-06-23","open":5340,"high":5349,"low":5224,"close":5320,"volume":4836,"rsi_14":86.36,"sma_20":5303.25,"sma_60":4934.92,"sma_120":4834.62},{"date":"2025-06-24","open":5330,"high":5388,"low":5311,"close":5349,"volume":17226,"rsi_14":86.67,"sma_20":5333.5,"sma_60":4948.75,"sma_120":4840.54},{"date":"2025-06-25","open":5253,"high":5340,"low":5234,"close":5320,"volume":15207,"rsi_14":80.85,"sma_20":5363.0,"sma_60":4960.83,"sma_120":4846.33},{"date":"2025-06-26","open":5320,"high":5368,"low":5301,"close":5359,"volume":5408,"rsi_14":81.25,"sma_20":5391.5,"sma_60":4974.0,"sma_120":4852.42},{"date":"2025-06-27","open":5301,"high":5359,"low":5292,"close":5292,"volume":2535,"rsi_14":69.81,"sma_20":5415.5,"sma_60":4988.08,"sma_120":4857.67},{"date":"2025-06-30","open":5263,"high":5388,"low":5186,"close":5186,"volume":6906,"rsi_14":57.14,"sma_20":5432.0,"sma_60":5001.08,"sma_120":4862.04},{"date":"2025-07-01","open":5282,"high":5282,"low":5195,"close":5234,"volume":7007,"rsi_14":57.14,"sma_20":5443.5,"sma_60":5013.33,"sma_120":4867.58},{"date":"2025-07-02","open":5301,"high":5301,"low":5128,"close":5272,"volume":5168,"rsi_14":51.79,"sma_20":5456.0,"sma_60":5026.83,"sma_120":4873.17},{"date":"2025-07-03","open":5272,"high":5301,"low":5263,"close":5292,"volume":5403,"rsi_14":50.0,"sma_20":5469.0,"sma_60":5041.17,"sma_120":4879.21},{"date":"2025-07-04","open":5292,"high":5320,"low":5224,"close":5292,"volume":5615,"rsi_14":50.0,"sma_20":5480.5,"sma_60":5055.33,"sma_120":4885.17},{"date":"2025-07-07","open":5330,"high":5330,"low":5224,"close":5272,"volume":5440,"rsi_14":51.92,"sma_20":5490.0,"sma_60":5071.83,"sma_120":4890.92},{"date":"2025-07-08","open":5301,"high":5301,"low":5224,"close":5263,"volume":2717,"rsi_14":50.94,"sma_20":5498.5,"sma_60":5087.33,"sma_120":4896.25},{"date":"2025-07-09","open":5234,"high":5301,"low":5224,"close":5272,"volume":6386,"rsi_14":43.48,"sma_20":5505.0,"sma_60":5103.83,"sma_120":4901.83},{"date":"2025-07-10","open":5272,"high":5320,"low":5272,"close":5301,"volume":6957,"rsi_14":45.83,"sma_20":5507.5,"sma_60":5120.33,"sma_120":4907.79},{"date":"2025-07-11","open":5320,"high":5378,"low":5224,"close":5301,"volume":21475,"rsi_14":47.83,"sma_20":5508.0,"sma_60":5136.33,"sma_120":4913.92},{"date":"2025-07-14","open":5320,"high":5340,"low":5292,"close":5311,"volume":3334,"rsi_14":45.45,"sma_20":5509.0,"sma_60":5152.58,"sma_120":4920.17},{"date":"2025-07-15","open":5311,"high":5368,"low":5292,"close":5311,"volume":4879,"rsi_14":48.78,"sma_20":5512.0,"sma_60":5168.67,"sma_120":4926.42},{"date":"2025-07-16","open":5359,"high":5397,"low":5253,"close":5311,"volume":15215,"rsi_14":43.24,"sma_20":5515.0,"sma_60":5185.42,"sma_120":4932.62},{"date":"2025-07-17","open":5292,"high":5378,"low":5282,"close":5340,"volume":3520,"rsi_14":57.58,"sma_20":5515.5,"sma_60":5201.92,"sma_120":4939.12},{"date":"2025-07-18","open":5340,"high":5512,"low":5272,"close":5493,"volume":62316,"rsi_14":92.11,"sma_20":5523.5,"sma_60":5218.67,"sma_120":4946.62},{"date":"2025-07-21","open":5570,"high":5570,"low":5378,"close":5388,"volume":21894,"rsi_14":68.18,"sma_20":5527.0,"sma_60":5233.58,"sma_120":4953.67},{"date":"2025-07-22","open":5445,"high":5618,"low":5253,"close":5580,"volume":70523,"rsi_14":76.67,"sma_20":5539.0,"sma_60":5251.5,"sma_120":4962.5},{"date":"2025-07-23","open":5599,"high":5762,"low":5541,"close":5647,"volume":53665,"rsi_14":78.46,"sma_20":5556.0,"sma_60":5270.08,"sma_120":4971.92},{"date":"2025-07-24","open":5647,"high":5695,"low":5359,"close":5445,"volume":32049,"rsi_14":59.3,"sma_20":5560.5,"sma_60":5285.58,"sma_120":4979.62},{"date":"2025-07-25","open":5445,"high":5676,"low":5426,"close":5503,"volume":14696,"rsi_14":63.33,"sma_20":5571.5,"sma_60":5301.33,"sma_120":4987.88},{"date":"2025-07-28","open":5503,"high":5503,"low":5311,"close":5349,"volume":14227,"rsi_14":54.29,"sma_20":5580.0,"sma_60":5314.42,"sma_120":4994.71},{"date":"2025-07-29","open":5349,"high":5388,"low":5215,"close":5368,"volume":11327,"rsi_14":54.72,"sma_20":5587.0,"sma_60":5327.75,"sma_120":5001.71},{"date":"2025-07-30","open":5397,"high":5397,"low":5340,"close":5397,"volume":6685,"rsi_14":54.72,"sma_20":5593.5,"sma_60":5340.92,"sma_120":5008.71},{"date":"2025-07-31","open":5407,"high":5647,"low":5330,"close":5580,"volume":23392,"rsi_14":61.6,"sma_20":5608.5,"sma_60":5356.67,"sma_120":5017.62},{"date":"2025-08-01","open":5570,"high":5570,"low":5272,"close":5272,"volume":21586,"rsi_14":48.72,"sma_20":5607.5,"sma_60":5366.33,"sma_120":5023.79},{"date":"2025-08-04","open":5186,"high":5272,"low":5147,"close":5215,"volume":12992,"rsi_14":46.91,"sma_20":5604.5,"sma_60":5372.83,"sma_120":5029.46},{"date":"2025-08-05","open":5215,"high":5292,"low":5042,"close":5051,"volume":54104,"rsi_14":42.46,"sma_20":5593.5,"sma_60":5377.17,"sma_120":5033.71},{"date":"2025-08-06","open":5109,"high":5205,"low":4936,"close":5138,"volume":59750,"rsi_14":44.32,"sma_20":5586.5,"sma_60":5382.17,"sma_120":5038.75},{"date":"2025-08-07","open":5138,"high":5224,"low":5090,"close":5157,"volume":11143,"rsi_14":39.77,"sma_20":5579.0,"sma_60":5387.67,"sma_120":5044.04},{"date":"2025-08-08","open":5224,"high":5234,"low":5119,"close":5186,"volume":11566,"rsi_14":43.56,"sma_20":5573.0,"sma_60":5396.33,"sma_120":5049.96},{"date":"2025-08-11","open":5186,"high":5244,"low":5157,"close":5215,"volume":11729,"rsi_14":36.99,"sma_20":5568.0,"sma_60":5405.0,"sma_120":5055.83},{"date":"2025-08-12","open":5215,"high":5272,"low":5147,"close":5186,"volume":9055,"rsi_14":33.1,"sma_20":5561.5,"sma_60":5415.0,"sma_120":5061.46},{"date":"2025-08-13","open":5186,"high":5224,"low":5176,"close":5205,"volume":16228,"rsi_14":39.84,"sma_20":5556.0,"sma_60":5425.58,"sma_120":5067.54},{"date":"2025-08-14","open":5205,"high":5205,"low":5147,"close":5186,"volume":5071,"rsi_14":36.13,"sma_20":5548.0,"sma_60":5435.5,"sma_120":5073.67},{"date":"2025-08-18","open":5186,"high":5186,"low":4898,"close":4994,"volume":46861,"rsi_14":34.96,"sma_20":5522.0,"sma_60":5439.83,"sma_120":5078.29},{"date":"2025-08-19","open":4975,"high":5042,"low":4927,"close":5003,"volume":6937,"rsi_14":34.43,"sma_20":5502.0,"sma_60":5444.08,"sma_120":5082.92},{"date":"2025-08-20","open":4984,"high":5003,"low":4922,"close":5003,"volume":11897,"rsi_14":32.77,"sma_20":5472.0,"sma_60":5448.17,"sma_120":5087.42},{"date":"2025-08-21","open":4994,"high":5071,"low":4965,"close":5061,"volume":12128,"rsi_14":24.53,"sma_20":5441.5,"sma_60":5453.5,"sma_120":5092.38},{"date":"2025-08-22","open":5090,"high":5589,"low":5071,"close":5272,"volume":116879,"rsi_14":50.0,"sma_20":5432.5,"sma_60":5461.5,"sma_120":5099.04},{"date":"2025-08-25","open":5272,"high":5272,"low":5147,"close":5176,"volume":16707,"rsi_14":48.0,"sma_20":5415.5,"sma_60":5467.5,"sma_120":5105.25},{"date":"2025-08-26","open":5128,"high":5282,"low":5128,"close":5176,"volume":27242,"rsi_14":57.83,"sma_20":5406.5,"sma_60":5472.83,"sma_120":5111.83},{"date":"2025-08-27","open":5272,"high":5272,"low":5138,"close":5147,"volume":6279,"rsi_14":50.65,"sma_20":5395.0,"sma_60":5475.17,"sma_120":5117.79},{"date":"2025-08-28","open":5205,"high":5205,"low":5051,"close":5099,"volume":18471,"rsi_14":46.25,"sma_20":5379.5,"sma_60":5476.33,"sma_120":5123.46},{"date":"2025-08-29","open":5099,"high":5215,"low":5099,"close":5157,"volume":2973,"rsi_14":48.19,"sma_20":5357.5,"sma_60":5478.33,"sma_120":5129.83},{"date":"2025-09-01","open":5061,"high":5157,"low":5061,"close":5080,"volume":7363,"rsi_14":42.05,"sma_20":5347.5,"sma_60":5478.5,"sma_120":5135.33},{"date":"2025-09-02","open":5071,"high":5138,"low":5061,"close":5109,"volume":7266,"rsi_14":45.45,"sma_20":5342.0,"sma_60":5478.83,"sma_120":5141.12},{"date":"2025-09-03","open":5109,"high":5147,"low":5071,"close":5138,"volume":6506,"rsi_14":46.07,"sma_20":5346.5,"sma_60":5479.5,"sma_120":5147.58},{"date":"2025-09-04","open":5138,"high":5195,"low":5061,"close":5157,"volume":15856,"rsi_14":48.31,"sma_20":5347.5,"sma_60":5479.67,"sma_120":5153.83},{"date":"2025-09-05","open":5157,"high":5215,"low":5128,"close":5167,"volume":5010,"rsi_14":62.86,"sma_20":5348.0,"sma_60":5478.17,"sma_120":5160.12},{"date":"2025-09-08","open":5167,"high":5181,"low":5147,"close":5176,"volume":2481,"rsi_14":62.86,"sma_20":5347.5,"sma_60":5476.17,"sma_120":5165.62},{"date":"2025-09-09","open":5195,"high":5253,"low":5176,"close":5244,"volume":5595,"rsi_14":66.23,"sma_20":5349.0,"sma_60":5475.33,"sma_120":5171.83},{"date":"2025-09-10","open":5244,"high":5512,"low":5244,"close":5426,"volume":42369,"rsi_14":71.11,"sma_20":5361.5,"sma_60":5478.33,"sma_120":5179.83},{"date":"2025-09-11","open":5397,"high":5570,"low":5340,"close":5359,"volume":37124,"rsi_14":56.0,"sma_20":5369.5,"sma_60":5480.17,"sma_120":5187.0},{"date":"2025-09-12","open":5349,"high":5349,"low":5234,"close":5263,"volume":17664,"rsi_14":56.0,"sma_20":5373.5,"sma_60":5479.0,"sma_120":5193.0},{"date":"2025-09-15","open":5263,"high":5512,"low":5205,"close":5416,"volume":16852,"rsi_14":63.74,"sma_20":5395.5,"sma_60":5480.33,"sma_120":5200.62},{"date":"2025-09-16","open":5407,"high":5839,"low":5244,"close":5474,"volume":156758,"rsi_14":68.09,"sma_20":5420.0,"sma_60":5483.0,"sma_120":5208.96},{"date":"2025-09-17","open":5474,"high":5512,"low":5378,"close":5512,"volume":10392,"rsi_14":73.12,"sma_20":5446.5,"sma_60":5485.83,"sma_120":5217.29},{"date":"2025-09-18","open":5484,"high":5580,"low":5474,"close":5532,"volume":11012,"rsi_14":71.59,"sma_20":5470.5,"sma_60":5489.33,"sma_120":5225.08},{"date":"2025-09-19","open":5780,"high":5810,"low":5660,"close":5770,"volume":19418,"rsi_14":79.27,"sma_20":5484.5,"sma_60":5492.5,"sma_120":5233.25},{"date":"2025-09-22","open":5628,"high":5628,"low":5484,"close":5512,"volume":12098,"rsi_14":75.61,"sma_20":5502.0,"sma_60":5496.33,"sma_120":5242.21},{"date":"2025-09-23","open":5512,"high":5570,"low":5493,"close":5560,"volume":9564,"rsi_14":76.19,"sma_20":5522.0,"sma_60":5502.83,"sma_120":5251.96},{"date":"2025-09-24","open":5551,"high":5580,"low":5474,"close":5570,"volume":7819,"rsi_14":75.9,"sma_20":5544.0,"sma_60":5508.67,"sma_120":5261.0},{"date":"2025-09-25","open":5551,"high":5685,"low":5522,"close":5685,"volume":10649,"rsi_14":78.72,"sma_20":5574.5,"sma_60":5515.83,"sma_120":5271.33},{"date":"2025-09-26","open":5685,"high":5685,"low":5474,"close":5560,"volume":15826,"rsi_14":68.87,"sma_20":5595.5,"sma_60":5520.5,"sma_120":5280.83},{"date":"2025-09-29","open":5560,"high":5608,"low":5522,"close":5551,"volume":13051,"rsi_14":66.0,"sma_20":5620.0,"sma_60":5525.0,"sma_120":5290.17},{"date":"2025-09-30","open":5580,"high":5580,"low":5397,"close":5455,"volume":30236,"rsi_14":51.65,"sma_20":5638.0,"sma_60":5528.17,"sma_120":5300.0},{"date":"2025-10-01","open":5464,"high":5493,"low":5378,"close":5378,"volume":15688,"rsi_14":51.09,"sma_20":5650.5,"sma_60":5530.17,"sma_120":5308.75},{"date":"2025-10-02","open":5369,"high":5560,"low":5369,"close":5522,"volume":21189,"rsi_14":64.29,"sma_20":5670.0,"sma_60":5534.67,"sma_120":5319.25},{"date":"2025-10-10","open":5484,"high":5541,"low":5282,"close":5330,"volume":16961,"rsi_14":45.63,"sma_20":5678.5,"sma_60":5535.17,"sma_120":5327.75},{"date":"2025-10-13","open":5330,"high":5330,"low":5195,"close":5234,"volume":5160,"rsi_14":38.32,"sma_20":5681.5,"sma_60":5534.0,"sma_120":5335.17},{"date":"2025-10-14","open":5272,"high":5272,"low":5167,"close":5205,"volume":8537,"rsi_14":34.91,"sma_20":5679.5,"sma_60":5532.17,"sma_120":5342.38},{"date":"2025-10-15","open":5215,"high":5416,"low":5215,"close":5340,"volume":4734,"rsi_14":42.02,"sma_20":5675.0,"sma_60":5532.67,"sma_120":5350.67},{"date":"2025-10-16","open":5340,"high":5397,"low":5292,"close":5388,"volume":5603,"rsi_14":43.44,"sma_20":5676.5,"sma_60":5534.0,"sma_120":5359.71},{"date":"2025-10-17","open":5426,"high":5426,"low":5282,"close":5301,"volume":7279,"rsi_14":41.41,"sma_20":5678.5,"sma_60":5533.33,"sma_120":5367.62},{"date":"2025-10-20","open":5301,"high":5397,"low":5301,"close":5397,"volume":8844,"rsi_14":43.61,"sma_20":5677.5,"sma_60":5531.67,"sma_120":5375.17},{"date":"2025-10-21","open":5416,"high":5416,"low":5378,"close":5407,"volume":8649,"rsi_14":43.61,"sma_20":5674.0,"sma_60":5532.0,"sma_120":5382.79},{"date":"2025-10-22","open":5416,"high":5426,"low":5378,"close":5388,"volume":5354,"rsi_14":37.4,"sma_20":5667.5,"sma_60":5528.67,"sma_120":5390.08},{"date":"2025-10-23","open":5397,"high":5436,"low":5359,"close":5407,"volume":4059,"rsi_14":42.86,"sma_20":5661.5,"sma_60":5524.5,"sma_120":5397.29},{"date":"2025-10-24","open":5455,"high":5455,"low":5359,"close":5416,"volume":6649,"rsi_14":43.75,"sma_20":5655.0,"sma_60":5524.0,"sma_120":5404.79},{"date":"2025-10-27","open":5416,"high":5416,"low":5320,"close":5397,"volume":5111,"rsi_14":47.12,"sma_20":5649.0,"sma_60":5522.17,"sma_120":5411.75},{"date":"2025-10-28","open":5340,"high":5397,"low":5340,"close":5349,"volume":3725,"rsi_14":48.51,"sma_20":5638.0,"sma_60":5522.17,"sma_120":5418.29},{"date":"2025-10-29","open":5388,"high":5397,"low":5330,"close":5349,"volume":8951,"rsi_14":38.82,"sma_20":5626.5,"sma_60":5521.83,"sma_120":5424.79},{"date":"2025-10-30","open":5349,"high":5359,"low":5301,"close":5320,"volume":6062,"rsi_14":49.25,"sma_20":5607.5,"sma_60":5520.5,"sma_120":5430.71},{"date":"2025-10-31","open":5320,"high":5359,"low":5253,"close":5311,"volume":6333,"rsi_14":56.9,"sma_20":5594.5,"sma_60":5515.83,"sma_120":5436.25},{"date":"2025-11-03","open":5484,"high":5484,"low":5157,"close":5176,"volume":15722,"rsi_14":47.83,"sma_20":5575.0,"sma_60":5514.17,"sma_120":5440.25},{"date":"2025-11-04","open":5176,"high":5301,"low":5167,"close":5195,"volume":6734,"rsi_14":36.84,"sma_20":5561.5,"sma_60":5513.83,"sma_120":5443.33},{"date":"2025-11-05","open":5205,"high":5205,"low":5099,"close":5157,"volume":5275,"rsi_14":28.57,"sma_20":5550.0,"sma_60":5515.67,"sma_120":5446.42},{"date":"2025-11-06","open":5224,"high":5301,"low":5138,"close":5301,"volume":8188,"rsi_14":50.0,"sma_20":5538.0,"sma_60":5518.5,"sma_120":5450.33},{"date":"2025-11-07","open":5301,"high":5388,"low":5234,"close":5292,"volume":11232,"rsi_14":39.62,"sma_20":5536.0,"sma_60":5520.83,"sma_120":5454.25},{"date":"2025-11-10","open":5292,"high":5464,"low":5234,"close":5416,"volume":30364,"rsi_14":50.77,"sma_20":5545.5,"sma_60":5524.83,"sma_120":5460.58},{"date":"2025-11-11","open":5416,"high":5474,"low":5388,"close":5455,"volume":5968,"rsi_14":55.22,"sma_20":5558.5,"sma_60":5529.0,"sma_120":5467.0},{"date":"2025-11-12","open":5455,"high":5541,"low":5455,"close":5541,"volume":8302,"rsi_14":59.46,"sma_20":5569.0,"sma_60":5535.17,"sma_120":5475.08},{"date":"2025-11-13","open":5541,"high":5570,"low":5541,"close":5560,"volume":5039,"rsi_14":60.0,"sma_20":5578.0,"sma_60":5541.33,"sma_120":5483.46},{"date":"2025-11-14","open":5560,"high":5580,"low":5493,"close":5560,"volume":9321,"rsi_14":61.64,"sma_20":5591.5,"sma_60":5547.83,"sma_120":5491.67},{"date":"2025-11-17","open":5560,"high":5580,"low":5474,"close":5474,"volume":5532,"rsi_14":58.44,"sma_20":5595.5,"sma_60":5556.17,"sma_120":5498.0},{"date":"2025-11-18","open":5474,"high":5570,"low":5349,"close":5359,"volume":8919,"rsi_14":50.56,"sma_20":5593.0,"sma_60":5562.33,"sma_120":5503.21},{"date":"2025-11-19","open":5397,"high":5445,"low":5368,"close":5426,"volume":3857,"rsi_14":55.91,"sma_20":5595.0,"sma_60":5569.67,"sma_120":5508.92},{"date":"2025-11-20","open":5426,"high":5580,"low":5407,"close":5551,"volume":6250,"rsi_14":61.9,"sma_20":5602.5,"sma_60":5578.17,"sma_120":5515.83},{"date":"2025-11-21","open":5512,"high":6060,"low":5464,"close":5541,"volume":75049,"rsi_14":70.65,"sma_20":5609.0,"sma_60":5582.83,"sma_120":5522.17},{"date":"2025-11-24","open":5541,"high":5647,"low":5484,"close":5570,"volume":14516,"rsi_14":70.97,"sma_20":5618.0,"sma_60":5589.67,"sma_120":5528.58},{"date":"2025-11-25","open":5570,"high":5608,"low":5512,"close":5608,"volume":9036,"rsi_14":75.27,"sma_20":5631.5,"sma_60":5597.17,"sma_120":5535.0},{"date":"2025-11-26","open":5608,"high":5647,"low":5532,"close":5647,"volume":21425,"rsi_14":71.95,"sma_20":5647.0,"sma_60":5605.83,"sma_120":5540.5},{"date":"2025-11-27","open":5647,"high":5666,"low":5580,"close":5589,"volume":19285,"rsi_14":67.82,"sma_20":5661.0,"sma_60":5614.33,"sma_120":5545.33},{"date":"2025-11-28","open":5647,"high":5647,"low":5570,"close":5608,"volume":7526,"rsi_14":63.16,"sma_20":5676.5,"sma_60":5622.17,"sma_120":5550.25},{"date":"2025-12-01","open":5666,"high":5666,"low":5599,"close":5628,"volume":5948,"rsi_14":62.16,"sma_20":5700.0,"sma_60":5631.67,"sma_120":5555.08},{"date":"2025-12-02","open":5628,"high":5791,"low":5628,"close":5781,"volume":8963,"rsi_14":65.43,"sma_20":5730.5,"sma_60":5643.33,"sma_120":5561.08},{"date":"2025-12-03","open":5781,"high":5829,"low":5762,"close":5810,"volume":15566,"rsi_14":65.85,"sma_20":5764.5,"sma_60":5655.0,"sma_120":5567.25},{"date":"2025-12-04","open":5810,"high":5858,"low":5791,"close":5849,"volume":3024,"rsi_14":67.44,"sma_20":5793.0,"sma_60":5667.0,"sma_120":5573.33},{"date":"2025-12-05","open":5849,"high":5858,"low":5685,"close":5762,"volume":6979,"rsi_14":67.44,"sma_20":5817.5,"sma_60":5677.33,"sma_120":5577.75},{"date":"2025-12-08","open":5762,"high":5762,"low":5666,"close":5695,"volume":4382,"rsi_14":71.6,"sma_20":5832.0,"sma_60":5686.33,"sma_120":5581.25},{"date":"2025-12-09","open":5753,"high":5753,"low":5637,"close":5753,"volume":6329,"rsi_14":71.25,"sma_20":5847.5,"sma_60":5695.17,"sma_120":5585.25},{"date":"2025-12-10","open":5714,"high":5762,"low":5714,"close":5762,"volume":3353,"rsi_14":66.18,"sma_20":5859.0,"sma_60":5701.0,"sma_120":5589.67},{"date":"2025-12-11","open":5762,"high":5762,"low":5714,"close":5733,"volume":2739,"rsi_14":64.29,"sma_20":5868.0,"sma_60":5707.5,"sma_120":5593.83},{"date":"2025-12-12","open":5733,"high":5858,"low":5685,"close":5820,"volume":7180,"rsi_14":67.11,"sma_20":5881.5,"sma_60":5717.17,"sma_120":5598.08},{"date":"2025-12-15","open":5820,"high":5945,"low":5772,"close":5858,"volume":10763,"rsi_14":67.11,"sma_20":5901.5,"sma_60":5724.83,"sma_120":5602.58},{"date":"2025-12-16","open":5858,"high":5858,"low":5695,"close":5695,"volume":11326,"rsi_14":52.81,"sma_20":5919.0,"sma_60":5728.67,"sma_120":5605.83},{"date":"2025-12-17","open":5695,"high":5906,"low":5666,"close":5897,"volume":12799,"rsi_14":65.38,"sma_20":5943.5,"sma_60":5735.33,"sma_120":5610.58},{"date":"2025-12-18","open":5897,"high":5897,"low":5753,"close":5820,"volume":4188,"rsi_14":60.0,"sma_20":5957.5,"sma_60":5740.5,"sma_120":5614.92},{"date":"2025-12-19","open":5820,"high":5868,"low":5772,"close":5858,"volume":3185,"rsi_14":60.71,"sma_20":5974.0,"sma_60":5746.0,"sma_120":5619.25},{"date":"2025-12-22","open":5858,"high":6069,"low":5714,"close":5973,"volume":53753,"rsi_14":59.26,"sma_20":5995.0,"sma_60":5754.0,"sma_120":5625.17},{"date":"2025-12-23","open":5973,"high":6089,"low":5916,"close":6060,"volume":19465,"rsi_14":61.4,"sma_20":6018.5,"sma_60":5762.67,"sma_120":5632.75},{"date":"2025-12-24","open":6060,"high":6156,"low":6041,"close":6156,"volume":17351,"rsi_14":63.33,"sma_20":6045.0,"sma_60":5772.83,"sma_120":5640.75},{"date":"2025-12-26","open":6156,"high":6329,"low":6117,"close":6329,"volume":33312,"rsi_14":72.87,"sma_20":6083.5,"sma_60":5784.0,"sma_120":5649.92},{"date":"2025-12-29","open":6271,"high":6329,"low":6223,"close":6319,"volume":15697,"rsi_14":76.42,"sma_20":6120.5,"sma_60":5797.17,"sma_120":5658.83},{"date":"2025-12-30","open":6319,"high":6319,"low":5858,"close":6156,"volume":16916,"rsi_14":65.67,"sma_20":6148.0,"sma_60":5807.67,"sma_120":5666.33},{"date":"2026-01-02","open":6098,"high":6156,"low":5945,"close":5973,"volume":11584,"rsi_14":57.24,"sma_20":6158.0,"sma_60":5816.67,"sma_120":5672.42},{"date":"2026-01-05","open":5925,"high":6012,"low":5714,"close":5791,"volume":14930,"rsi_14":51.79,"sma_20":6157.0,"sma_60":5823.83,"sma_120":5677.0},{"date":"2026-01-06","open":5743,"high":5839,"low":5637,"close":5666,"volume":11178,"rsi_14":45.35,"sma_20":6147.5,"sma_60":5826.17,"sma_120":5680.42},{"date":"2026-01-07","open":5714,"high":5714,"low":5628,"close":5628,"volume":6177,"rsi_14":43.02,"sma_20":6140.5,"sma_60":5831.33,"sma_120":5683.25},{"date":"2026-01-08","open":5628,"high":5685,"low":5445,"close":5445,"volume":14664,"rsi_14":42.53,"sma_20":6127.5,"sma_60":5835.0,"sma_120":5684.5},{"date":"2026-01-09","open":5560,"high":5560,"low":5397,"close":5397,"volume":12702,"rsi_14":33.54,"sma_20":6109.0,"sma_60":5838.33,"sma_120":5685.25},{"date":"2026-01-12","open":5512,"high":5512,"low":5397,"close":5397,"volume":12865,"rsi_14":35.33,"sma_20":6090.0,"sma_60":5839.33,"sma_120":5686.0},{"date":"2026-01-13","open":5484,"high":5493,"low":5397,"close":5484,"volume":14574,"rsi_14":37.42,"sma_20":6077.0,"sma_60":5841.0,"sma_120":5687.5},{"date":"2026-01-14","open":5484,"high":5570,"low":5436,"close":5551,"volume":14152,"rsi_14":35.33,"sma_20":6063.0,"sma_60":5845.33,"sma_120":5689.33},{"date":"2026-01-15","open":5570,"high":5570,"low":5359,"close":5512,"volume":18816,"rsi_14":30.34,"sma_20":6045.0,"sma_60":5847.33,"sma_120":5689.5},{"date":"2026-01-16","open":5474,"high":5522,"low":5378,"close":5407,"volume":8821,"rsi_14":12.5,"sma_20":6004.5,"sma_60":5847.67,"sma_120":5689.67},{"date":"2026-01-19","open":5407,"high":5474,"low":5340,"close":5359,"volume":10769,"rsi_14":12.12,"sma_20":5980.5,"sma_60":5846.83,"sma_120":5687.75},{"date":"2026-01-20","open":5416,"high":5484,"low":5320,"close":5484,"volume":10329,"rsi_14":22.66,"sma_20":5961.0,"sma_60":5848.0,"sma_120":5686.33},{"date":"2026-01-21","open":5484,"high":5484,"low":5359,"close":5455,"volume":13003,"rsi_14":25.89,"sma_20":5934.0,"sma_60":5849.0,"sma_120":5686.42},{"date":"2026-01-22","open":5455,"high":5484,"low":5407,"close":5455,"volume":12757,"rsi_14":31.18,"sma_20":5902.5,"sma_60":5850.83,"sma_120":5686.0},{"date":"2026-01-23","open":5426,"high":5589,"low":5426,"close":5474,"volume":15802,"rsi_14":37.8,"sma_20":5867.0,"sma_60":5853.0,"sma_120":5687.08},{"date":"2026-01-26","open":5541,"high":5849,"low":5522,"close":5839,"volume":34211,"rsi_14":59.48,"sma_20":5841.5,"sma_60":5862.0,"sma_120":5691.17},{"date":"2026-01-27","open":5839,"high":5839,"low":5676,"close":5676,"volume":8782,"rsi_14":60.53,"sma_20":5808.0,"sma_60":5868.33,"sma_120":5693.58},{"date":"2026-01-28","open":5762,"high":5762,"low":5580,"close":5589,"volume":11813,"rsi_14":58.47,"sma_20":5778.5,"sma_60":5875.5,"sma_120":5693.67},{"date":"2026-01-29","open":5618,"high":5618,"low":5522,"close":5608,"volume":7825,"rsi_14":59.17,"sma_20":5759.5,"sma_60":5882.67,"sma_120":5696.58},{"date":"2026-01-30","open":5628,"high":5628,"low":5464,"close":5560,"volume":12827,"rsi_14":53.45,"sma_20":5747.5,"sma_60":5889.67,"sma_120":5699.58},{"date":"2026-02-02","open":5522,"high":5570,"low":5445,"close":5445,"volume":5606,"rsi_14":45.45,"sma_20":5736.0,"sma_60":5892.17,"sma_120":5703.0},{"date":"2026-02-03","open":5570,"high":5570,"low":5397,"close":5474,"volume":4881,"rsi_14":48.33,"sma_20":5728.0,"sma_60":5895.33,"sma_120":5705.92},{"date":"2026-02-04","open":5474,"high":5608,"low":5426,"close":5455,"volume":12017,"rsi_14":52.25,"sma_20":5728.5,"sma_60":5896.17,"sma_120":5708.5},{"date":"2026-02-05","open":5455,"high":5560,"low":5436,"close":5455,"volume":14411,"rsi_14":52.25,"sma_20":5731.5,"sma_60":5896.83,"sma_120":5710.83},{"date":"2026-02-06","open":5416,"high":5455,"low":5359,"close":5426,"volume":14580,"rsi_14":53.21,"sma_20":5733.0,"sma_60":5896.33,"sma_120":5712.67},{"date":"2026-02-09","open":5560,"high":5560,"low":5397,"close":5407,"volume":9511,"rsi_14":45.92,"sma_20":5729.0,"sma_60":5894.0,"sma_120":5714.58},{"date":"2026-02-10","open":5378,"high":5503,"low":5378,"close":5455,"volume":7995,"rsi_14":50.0,"sma_20":5724.0,"sma_60":5892.17,"sma_120":5716.75},{"date":"2026-02-11","open":5512,"high":5560,"low":5464,"close":5522,"volume":7765,"rsi_14":53.27,"sma_20":5724.5,"sma_60":5891.5,"sma_120":5719.67},{"date":"2026-02-12","open":5560,"high":5656,"low":5551,"close":5618,"volume":9871,"rsi_14":56.52,"sma_20":5735.5,"sma_60":5894.0,"sma_120":5725.08},{"date":"2026-02-13","open":5618,"high":5820,"low":5599,"close":5753,"volume":23017,"rsi_14":45.05,"sma_20":5753.5,"sma_60":5900.83,"sma_120":5731.58},{"date":"2026-02-19","open":5743,"high":5781,"low":5685,"close":5695,"volume":6261,"rsi_14":51.25,"sma_20":5771.0,"sma_60":5905.5,"sma_120":5737.58},{"date":"2026-02-20","open":5753,"high":5753,"low":5647,"close":5666,"volume":10757,"rsi_14":55.41,"sma_20":5780.5,"sma_60":5907.5,"sma_120":5742.83},{"date":"2026-02-23","open":5676,"high":5810,"low":5666,"close":5762,"volume":12472,"rsi_14":59.76,"sma_20":5796.5,"sma_60":5911.33,"sma_120":5747.08},{"date":"2026-02-24","open":5762,"high":5839,"low":5685,"close":5791,"volume":10997,"rsi_14":65.0,"sma_20":5814.0,"sma_60":5915.17,"sma_120":5752.42},{"date":"2026-02-25","open":5849,"high":5849,"low":5743,"close":5829,"volume":3401,"rsi_14":77.78,"sma_20":5832.5,"sma_60":5919.0,"sma_120":5758.08},{"date":"2026-02-26","open":5829,"high":5829,"low":5695,"close":5695,"volume":6305,"rsi_14":63.86,"sma_20":5825.0,"sma_60":5916.67,"sma_120":5765.5},{"date":"2026-02-27","open":5695,"high":5714,"low":5580,"close":5647,"volume":3956,"rsi_14":61.63,"sma_20":5823.5,"sma_60":5920.83,"sma_120":5767.58},{"date":"2026-03-03","open":5474,"high":5647,"low":5436,"close":5474,"volume":6823,"rsi_14":50.96,"sma_20":5817.5,"sma_60":5918.5,"sma_120":5770.33},{"date":"2026-03-04","open":5474,"high":5474,"low":5138,"close":5253,"volume":23327,"rsi_14":42.74,"sma_20":5799.0,"sma_60":5912.0,"sma_120":5771.83},{"date":"2026-03-05","open":5272,"high":5512,"low":5272,"close":5512,"volume":11051,"rsi_14":53.69,"sma_20":5796.5,"sma_60":5907.33,"sma_120":5775.33},{"date":"2026-03-06","open":5512,"high":5589,"low":5455,"close":5589,"volume":2494,"rsi_14":54.61,"sma_20":5804.0,"sma_60":5903.5,"sma_120":5779.25},{"date":"2026-03-09","open":5589,"high":5589,"low":5378,"close":5378,"volume":11622,"rsi_14":45.51,"sma_20":5799.0,"sma_60":5895.33,"sma_120":5781.17},{"date":"2026-03-10","open":5445,"high":5503,"low":5416,"close":5416,"volume":9463,"rsi_14":43.48,"sma_20":5797.0,"sma_60":5889.33,"sma_120":5783.33},{"date":"2026-03-11","open":5416,"high":5628,"low":5416,"close":5512,"volume":6540,"rsi_14":42.04,"sma_20":5800.0,"sma_60":5886.17,"sma_120":5786.25},{"date":"2026-03-12","open":5512,"high":5685,"low":5512,"close":5628,"volume":6513,"rsi_14":47.85,"sma_20":5810.5,"sma_60":5884.0,"sma_120":5789.58},{"date":"2026-03-13","open":5560,"high":5695,"low":5359,"close":5637,"volume":6286,"rsi_14":49.07,"sma_20":5822.5,"sma_60":5881.83,"sma_120":5791.42},{"date":"2026-03-16","open":5580,"high":5637,"low":5532,"close":5532,"volume":2763,"rsi_14":42.59,"sma_20":5826.5,"sma_60":5871.17,"sma_120":5794.17},{"date":"2026-03-17","open":5512,"high":5599,"low":5512,"close":5532,"volume":2492,"rsi_14":41.51,"sma_20":5827.0,"sma_60":5873.33,"sma_120":5795.25},{"date":"2026-03-18","open":5532,"high":5541,"low":5474,"close":5493,"volume":3721,"rsi_14":38.99,"sma_20":5820.5,"sma_60":5867.0,"sma_120":5795.92},{"date":"2026-03-19","open":5474,"high":5589,"low":5464,"close":5493,"volume":3364,"rsi_14":42.76,"sma_20":5807.0,"sma_60":5863.5,"sma_120":5796.08},{"date":"2026-03-20","open":5512,"high":5608,"low":5512,"close":5570,"volume":3780,"rsi_14":47.3,"sma_20":5800.5,"sma_60":5857.83,"sma_120":5796.58},{"date":"2026-03-23","open":5570,"high":5599,"low":5359,"close":5426,"volume":11675,"rsi_14":48.28,"sma_20":5788.0,"sma_60":5851.0,"sma_120":5795.75},{"date":"2026-03-24","open":5474,"high":5474,"low":5186,"close":5426,"volume":22022,"rsi_14":57.38,"sma_20":5770.5,"sma_60":5843.5,"sma_120":5794.75},{"date":"2026-03-25","open":5426,"high":5445,"low":5292,"close":5445,"volume":12695,"rsi_14":46.39,"sma_20":5752.5,"sma_60":5834.33,"sma_120":5794.17},{"date":"2026-03-26","open":5445,"high":5445,"low":5416,"close":5436,"volume":1934,"rsi_14":41.11,"sma_20":5732.0,"sma_60":5823.5,"sma_120":5793.08},{"date":"2026-03-27","open":5436,"high":5474,"low":5359,"close":5474,"volume":3962,"rsi_14":56.94,"sma_20":5720.5,"sma_60":5811.67,"sma_120":5792.25},{"date":"2026-03-30","open":5620,"high":5620,"low":5400,"close":5540,"volume":18527,"rsi_14":44.05,"sma_20":5703.5,"sma_60":5794.17,"sma_120":5789.08},{"date":"2026-03-31","open":5540,"high":5540,"low":5450,"close":5540,"volume":7619,"rsi_14":36.49,"sma_20":5695.5,"sma_60":5776.83,"sma_120":5787.0},{"date":"2026-04-01","open":5550,"high":5600,"low":5480,"close":5550,"volume":7585,"rsi_14":25.4,"sma_20":5699.5,"sma_60":5762.5,"sma_120":5785.08},{"date":"2026-04-02","open":5610,"high":5610,"low":5420,"close":5440,"volume":11001,"rsi_14":20.55,"sma_20":5684.5,"sma_60":5749.5,"sma_120":5783.08},{"date":"2026-04-03","open":5490,"high":5600,"low":5490,"close":5550,"volume":1963,"rsi_14":35.62,"sma_20":5671.0,"sma_60":5741.5,"sma_120":5782.67},{"date":"2026-04-06","open":5610,"high":5610,"low":5550,"close":5550,"volume":2779,"rsi_14":35.62,"sma_20":5668.5,"sma_60":5735.67,"sma_120":5780.92},{"date":"2026-04-07","open":5610,"high":5680,"low":5500,"close":5630,"volume":7177,"rsi_14":44.16,"sma_20":5668.0,"sma_60":5731.83,"sma_120":5781.58},{"date":"2026-04-08","open":5630,"high":5710,"low":5590,"close":5710,"volume":6854,"rsi_14":49.41,"sma_20":5666.5,"sma_60":5732.5,"sma_120":5783.75},{"date":"2026-04-09","open":5700,"high":5750,"low":5650,"close":5690,"volume":4364,"rsi_14":43.04,"sma_20":5658.0,"sma_60":5733.67,"sma_120":5786.0},{"date":"2026-04-10","open":5770,"high":5780,"low":5670,"close":5710,"volume":1282,"rsi_14":54.55,"sma_20":5650.0,"sma_60":5735.17,"sma_120":5787.25},{"date":"2026-04-13","open":5710,"high":5710,"low":5550,"close":5590,"volume":12817,"rsi_14":46.15,"sma_20":5641.5,"sma_60":5733.17,"sma_120":5787.08},{"date":"2026-04-14","open":5680,"high":5680,"low":5570,"close":5600,"volume":8530,"rsi_14":45.45,"sma_20":5633.5,"sma_60":5730.17,"sma_120":5787.75},{"date":"2026-04-15","open":5710,"high":5710,"low":5530,"close":5530,"volume":25911,"rsi_14":42.17,"sma_20":5624.0,"sma_60":5726.67,"sma_120":5787.0},{"date":"2026-04-16","open":5640,"high":5680,"low":5540,"close":5630,"volume":11468,"rsi_14":46.07,"sma_20":5619.5,"sma_60":5726.67,"sma_120":5787.0},{"date":"2026-04-17","open":5630,"high":5760,"low":5590,"close":5750,"volume":8255,"rsi_14":62.35,"sma_20":5617.0,"sma_60":5729.5,"sma_120":5788.17},{"date":"2026-04-20","open":5750,"high":5800,"low":5710,"close":5800,"volume":4905,"rsi_14":64.44,"sma_20":5624.5,"sma_60":5731.0,"sma_120":5789.58},{"date":"2026-04-21","open":5810,"high":5830,"low":5680,"close":5750,"volume":7370,"rsi_14":60.64,"sma_20":5629.5,"sma_60":5732.17,"sma_120":5790.5},{"date":"2026-04-22","open":5800,"high":5800,"low":5660,"close":5690,"volume":2844,"rsi_14":64.04,"sma_20":5630.5,"sma_60":5732.33,"sma_120":5791.08},{"date":"2026-04-23","open":5690,"high":5730,"low":5650,"close":5690,"volume":3875,"rsi_14":58.97,"sma_20":5632.0,"sma_60":5732.17,"sma_120":5792.08},{"date":"2026-04-24","open":5690,"high":5770,"low":5680,"close":5760,"volume":8626,"rsi_14":62.35,"sma_20":5635.0,"sma_60":5726.83,"sma_120":5793.67},{"date":"2026-04-27","open":5760,"high":5775,"low":5680,"close":5710,"volume":3838,"rsi_14":54.88,"sma_20":5643.5,"sma_60":5723.5,"sma_120":5795.08},{"date":"2026-04-28","open":5710,"high":5770,"low":5660,"close":5700,"volume":6096,"rsi_14":49.33,"sma_20":5651.5,"sma_60":5721.5,"sma_120":5796.5},{"date":"2026-04-29","open":5760,"high":5760,"low":5620,"close":5700,"volume":7399,"rsi_14":50.68,"sma_20":5659.0,"sma_60":5719.17,"sma_120":5800.92},{"date":"2026-04-30","open":5710,"high":5720,"low":5580,"close":5580,"volume":5054,"rsi_14":22.58,"sma_20":5713.0,"sma_60":5631.17,"sma_120":5673.0},{"date":"2026-05-04","open":5710,"high":5710,"low":5580,"close":5580,"volume":4407,"rsi_14":49.3,"sma_20":5667.5,"sma_60":5714.17,"sma_120":5802.25},{"date":"2026-05-06","open":5970,"high":5970,"low":5620,"close":5660,"volume":5264,"rsi_14":53.85,"sma_20":5673.0,"sma_60":5713.5,"sma_120":5803.42},{"date":"2026-05-07","open":5620,"high":5700,"low":5530,"close":5560,"volume":9540,"rsi_14":51.85,"sma_20":5669.5,"sma_60":5711.5,"sma_120":5803.83},{"date":"2026-05-08","open":5670,"high":5670,"low":5540,"close":5590,"volume":6195,"rsi_14":47.3,"sma_20":5663.5,"sma_60":5710.0,"sma_120":5803.42},{"date":"2026-05-11","open":5540,"high":5650,"low":5530,"close":5550,"volume":4283,"rsi_14":34.85,"sma_20":5656.5,"sma_60":5708.33,"sma_120":5802.33},{"date":"2026-05-12","open":5550,"high":5590,"low":5370,"close":5390,"volume":30733,"rsi_14":23.38,"sma_20":5640.5,"sma_60":5704.33,"sma_120":5799.17},{"date":"2026-05-13","open":5490,"high":5540,"low":5280,"close":5320,"volume":15423,"rsi_14":22.78,"sma_20":5627.0,"sma_60":5698.33,"sma_120":5795.25},{"date":"2026-05-14","open":5370,"high":5380,"low":5210,"close":5380,"volume":15935,"rsi_14":30.38,"sma_20":5616.0,"sma_60":5692.17,"sma_120":5791.83},{"date":"2026-05-15","open":5380,"high":5690,"low":5360,"close":5570,"volume":28495,"rsi_14":43.88,"sma_20":5618.0,"sma_60":5687.5,"sma_120":5790.75},{"date":"2026-05-18","open":5670,"high":5670,"low":5390,"close":5460,"volume":8487,"rsi_14":35.29,"sma_20":5609.5,"sma_60":5678.67,"sma_120":5789.75},{"date":"2026-05-19","open":5480,"high":5480,"low":5350,"close":5390,"volume":5070,"rsi_14":34.62,"sma_20":5591.5,"sma_60":5669.67,"sma_120":5787.58},{"date":"2026-05-20","open":5480,"high":5490,"low":5200,"close":5290,"volume":12065,"rsi_14":31.86,"sma_20":5566.0,"sma_60":5659.5,"sma_120":5783.5},{"date":"2026-05-21","open":5370,"high":5450,"low":5270,"close":5440,"volume":7925,"rsi_14":39.84,"sma_20":5550.5,"sma_60":5650.17,"sma_120":5780.75},{"date":"2026-05-22","open":5440,"high":5480,"low":5390,"close":5420,"volume":7848,"rsi_14":43.22,"sma_20":5537.0,"sma_60":5640.0,"sma_120":5777.58},{"date":"2026-05-26","open":5460,"high":5490,"low":5410,"close":5450,"volume":11382,"rsi_14":44.63,"sma_20":5525.0,"sma_60":5629.67,"sma_120":5774.33},{"date":"2026-05-27","open":5460,"high":5610,"low":5460,"close":5490,"volume":23366,"rsi_14":42.74,"sma_20":5511.5,"sma_60":5622.33,"sma_120":5771.08},{"date":"2026-05-28","open":5500,"high":5600,"low":5490,"close":5590,"volume":19962,"rsi_14":51.28,"sma_20":5505.5,"sma_60":5617.5,"sma_120":5769.17},{"date":"2026-05-29","open":5590,"high":5640,"low":5520,"close":5640,"volume":8552,"rsi_14":52.1,"sma_20":5502.5,"sma_60":5616.5,"sma_120":5767.5},{"date":"2026-06-01","open":5600,"high":5650,"low":5470,"close":5510,"volume":15969,"rsi_14":48.44,"sma_20":5493.0,"sma_60":5617.17,"sma_120":5764.58},{"date":"2026-06-02","open":5550,"high":5610,"low":5480,"close":5490,"volume":24420,"rsi_14":54.39,"sma_20":5488.5,"sma_60":5613.0,"sma_120":5760.17},{"date":"2026-06-04","open":5510,"high":5580,"low":5510,"close":5540,"volume":4915,"rsi_14":59.82,"sma_20":5486.5,"sma_60":5608.33,"sma_120":5755.92},{"date":"2026-06-05","open":5540,"high":5610,"low":5480,"close":5500,"volume":5823,"rsi_14":55.45,"sma_20":5478.5,"sma_60":5606.67,"sma_120":5751.0},{"date":"2026-06-08","open":5490,"high":5510,"low":5290,"close":5370,"volume":8976,"rsi_14":40.38,"sma_20":5469.0,"sma_60":5602.17,"sma_120":5745.75},{"date":"2026-06-09","open":5370,"high":5540,"low":5350,"close":5410,"volume":6171,"rsi_14":47.42,"sma_20":5460.0,"sma_60":5596.67,"sma_120":5741.42},{"date":"2026-06-10","open":5410,"high":5490,"low":5350,"close":5470,"volume":5309,"rsi_14":54.17,"sma_20":5456.0,"sma_60":5590.17,"sma_120":5737.08},{"date":"2026-06-11","open":5470,"high":5540,"low":5350,"close":5370,"volume":7209,"rsi_14":54.17,"sma_20":5455.0,"sma_60":5581.83,"sma_120":5731.83},{"date":"2026-06-12","open":5390,"high":5530,"low":5360,"close":5520,"volume":12128,"rsi_14":54.17,"sma_20":5465.0,"sma_60":5577.83,"sma_120":5728.08},{"date":"2026-06-15","open":5530,"high":5540,"low":5470,"close":5520,"volume":5776,"rsi_14":55.32,"sma_20":5472.0,"sma_60":5573.83,"sma_120":5723.58},{"date":"2026-06-16","open":5520,"high":5650,"low":5500,"close":5550,"volume":7446,"rsi_14":55.32,"sma_20":5471.0,"sma_60":5571.0,"sma_120":5719.0},{"date":"2026-06-17","open":5550,"high":5640,"low":5540,"close":5570,"volume":3440,"rsi_14":56.6,"sma_20":5517.5,"sma_60":5554.67,"sma_120":5683.17},{"date":"2026-06-18","open":5600,"high":5680,"low":5410,"close":5410,"volume":5617,"rsi_14":40.82,"sma_20":5477.5,"sma_60":5562.0,"sma_120":5709.92},{"date":"2026-06-19","open":5500,"high":5500,"low":5280,"close":5320,"volume":6374,"rsi_14":34.31,"sma_20":5479.0,"sma_60":5556.5,"sma_120":5703.75},{"date":"2026-06-22","open":5320,"high":5400,"low":5310,"close":5340,"volume":1350,"rsi_14":40.66,"sma_20":5474.0,"sma_60":5551.33,"sma_120":5697.42},{"date":"2026-06-23","open":5340,"high":5390,"low":5230,"close":5230,"volume":11386,"rsi_14":37.0,"sma_20":5464.5,"sma_60":5544.0,"sma_120":5689.17},{"date":"2026-06-24","open":5230,"high":5430,"low":5200,"close":5300,"volume":5473,"rsi_14":38.24,"sma_20":5457.0,"sma_60":5538.0,"sma_120":5680.75},{"date":"2026-06-25","open":5300,"high":5310,"low":5220,"close":5310,"volume":2018,"rsi_14":40.4,"sma_20":5448.0,"sma_60":5531.5,"sma_120":5671.58},{"date":"2026-06-26","open":5310,"high":5320,"low":5200,"close":5260,"volume":20514,"rsi_14":43.96,"sma_20":5431.5,"sma_60":5526.83,"sma_120":5660.5},{"date":"2026-06-29","open":5260,"high":5410,"low":5210,"close":5360,"volume":9776,"rsi_14":47.42,"sma_20":5417.5,"sma_60":5523.83,"sma_120":5650.33},{"date":"2026-06-30","open":5360,"high":5440,"low":5330,"close":5400,"volume":4819,"rsi_14":46.32,"sma_20":5412.0,"sma_60":5521.33,"sma_120":5641.92},{"date":"2026-07-01","open":5440,"high":5480,"low":5380,"close":5400,"volume":4434,"rsi_14":51.76,"sma_20":5407.5,"sma_60":5520.67,"sma_120":5635.08},{"date":"2026-07-02","open":5400,"high":5550,"low":5390,"close":5550,"volume":7343,"rsi_14":51.76,"sma_20":5408.0,"sma_60":5520.67,"sma_120":5631.08},{"date":"2026-07-03","open":5550,"high":5550,"low":5450,"close":5470,"volume":6165,"rsi_14":47.31,"sma_20":5406.5,"sma_60":5519.33,"sma_120":5627.5},{"date":"2026-07-06","open":5470,"high":5630,"low":5410,"close":5630,"volume":8507,"rsi_14":53.77,"sma_20":5419.5,"sma_60":5519.33,"sma_120":5625.58},{"date":"2026-07-07","open":5630,"high":5640,"low":5560,"close":5640,"volume":2176,"rsi_14":53.33,"sma_20":5431.0,"sma_60":5518.17,"sma_120":5625.33},{"date":"2026-07-08","open":5640,"high":5680,"low":5520,"close":5540,"volume":4387,"rsi_14":56.57,"sma_20":5434.5,"sma_60":5515.67,"sma_120":5624.67},{"date":"2026-07-09","open":5580,"high":5580,"low":5440,"close":5470,"volume":5393,"rsi_14":57.73,"sma_20":5439.5,"sma_60":5511.67,"sma_120":5623.42},{"date":"2026-07-10","open":5480,"high":5540,"low":5470,"close":5530,"volume":3354,"rsi_14":59.41,"sma_20":5440.0,"sma_60":5510.67,"sma_120":5621.92},{"date":"2026-07-13","open":5520,"high":5550,"low":5490,"close":5500,"volume":4666,"rsi_14":64.52,"sma_20":5439.0,"sma_60":5509.0,"sma_120":5619.58},{"date":"2026-07-14","open":5500,"high":5550,"low":5450,"close":5450,"volume":3854,"rsi_14":58.24,"sma_20":5434.0,"sma_60":5507.67,"sma_120":5617.17},{"date":"2026-07-15","open":5540,"high":5600,"low":5500,"close":5560,"volume":2601,"rsi_14":62.38,"sma_20":5433.5,"sma_60":5506.5,"sma_120":5616.58},{"date":"2026-07-16","open":5560,"high":5560,"low":5400,"close":5480,"volume":11324,"rsi_14":60.58,"sma_20":5437.0,"sma_60":5502.0,"sma_120":5615.75},{"date":"2026-07-20","open":5480,"high":5480,"low":5390,"close":5410,"volume":3507,"rsi_14":52.48,"sma_20":5441.5,"sma_60":5495.5,"sma_120":5613.25},{"date":"2026-07-21","open":5410,"high":5420,"low":5360,"close":5420,"volume":2531,"rsi_14":51.02,"sma_20":5445.5,"sma_60":5490.0,"sma_120":5611.08},{"date":"2026-07-22","open":5420,"high":5490,"low":5350,"close":5390,"volume":3783,"rsi_14":49.5,"sma_20":5453.5,"sma_60":5485.0,"sma_120":5608.67},{"date":"2026-07-23","open":5490,"high":5490,"low":5450,"close":5460,"volume":672,"rsi_14":45.16,"sma_20":5461.5,"sma_60":5481.17,"sma_120":5606.67},{"date":"2026-07-24","open":5490,"high":5740,"low":5380,"close":5450,"volume":25715,"rsi_14":48.84,"sma_20":5468.5,"sma_60":5476.0,"sma_120":5601.42},{"date":"2026-07-27","open":5610,"high":5610,"low":5430,"close":5430,"volume":8689,"rsi_14":36.11,"sma_20":5477.0,"sma_60":5471.33,"sma_120":5597.42},{"date":"2026-07-28","open":5530,"high":5530,"low":5300,"close":5380,"volume":19774,"rsi_14":32.89,"sma_20":5478.0,"sma_60":5466.0,"sma_120":5593.75},{"date":"2026-07-29","open":5380,"high":5470,"low":5310,"close":5470,"volume":15795,"rsi_14":45.33,"sma_20":5481.5,"sma_60":5462.17,"sma_120":5590.67},{"date":"2026-07-30","open":5470,"high":5490,"low":5300,"close":5340,"volume":7190,"rsi_14":41.98,"sma_20":5478.5,"sma_60":5458.17,"sma_120":5586.92},{"date":"2026-07-31","open":5440,"high":5480,"low":5330,"close":5430,"volume":12864,"rsi_14":44.05,"sma_20":5472.5,"sma_60":5455.67,"sma_120":5584.92},{"date":"2026-08-03","open":5440,"high":5440,"low":5390,"close":5430,"volume":2614,"rsi_14":45.68,"sma_20":5470.5,"sma_60":5451.83,"sma_120":5582.67},{"date":"2026-08-04","open":5430,"high":5530,"low":5400,"close":5530,"volume":14616,"rsi_14":54.65,"sma_20":5465.5,"sma_60":5451.33,"sma_120":5581.42},{"date":"2026-08-05","open":5530,"high":5610,"low":5440,"close":5610,"volume":4812,"rsi_14":53.01,"sma_20":5464.0,"sma_60":5451.67,"sma_120":5580.83},{"date":"2026-08-06","open":5540,"high":5570,"low":5510,"close":5520,"volume":1547,"rsi_14":52.38,"sma_20":5463.0,"sma_60":5451.17,"sma_120":5579.75},{"date":"2026-08-07","open":5520,"high":5550,"low":5470,"close":5530,"volume":4960,"rsi_14":57.69,"sma_20":5466.0,"sma_60":5453.5,"sma_120":5578.92},{"date":"2026-08-10","open":5500,"high":5600,"low":5440,"close":5600,"volume":2033,"rsi_14":60.71,"sma_20":5469.5,"sma_60":5458.17,"sma_120":5578.25},{"date":"2026-08-11","open":5560,"high":5610,"low":5500,"close":5610,"volume":4174,"rsi_14":63.41,"sma_20":5475.0,"sma_60":5462.0,"sma_120":5577.08},{"date":"2026-08-12","open":5610,"high":5620,"low":5470,"close":5470,"volume":3380,"rsi_14":50.56,"sma_20":5476.0,"sma_60":5460.33,"sma_120":5573.92},{"date":"2026-08-13","open":5500,"high":5500,"low":5420,"close":5430,"volume":4319,"rsi_14":48.91,"sma_20":5469.5,"sma_60":5459.83,"sma_120":5569.25},{"date":"2026-08-14","open":5450,"high":5480,"low":5400,"close":5470,"volume":13996,"rsi_14":52.13,"sma_20":5469.0,"sma_60":5461.17,"sma_120":5565.42},{"date":"2026-08-18","open":5470,"high":5540,"low":5460,"close":5520,"volume":3725,"rsi_14":57.45,"sma_20":5474.5,"sma_60":5465.0,"sma_120":5562.25},{"date":"2026-08-19","open":5450,"high":5590,"low":5400,"close":5560,"volume":9475,"rsi_14":55.06,"sma_20":5481.5,"sma_60":5467.0,"sma_120":5558.58},{"date":"2026-08-20","open":5560,"high":5590,"low":5560,"close":5580,"volume":1789,"rsi_14":65.38,"sma_20":5491.0,"sma_60":5469.67,"sma_120":5554.83},{"date":"2026-08-21","open":5580,"high":5590,"low":5480,"close":5550,"volume":3726,"rsi_14":58.33,"sma_20":5495.5,"sma_60":5471.33,"sma_120":5550.5},{"date":"2026-08-24","open":5550,"high":5600,"low":5500,"close":5600,"volume":2178,"rsi_14":61.04,"sma_20":5503.0,"sma_60":5473.17,"sma_120":5547.75},{"date":"2026-08-25","open":5600,"high":5600,"low":5480,"close":5560,"volume":3484,"rsi_14":52.11,"sma_20":5509.5,"sma_60":5472.67,"sma_120":5545.08},{"date":"2026-08-26","open":5560,"high":5560,"low":5490,"close":5550,"volume":634,"rsi_14":45.31,"sma_20":5518.0,"sma_60":5471.17,"sma_120":5543.83},{"date":"2026-08-27","open":5610,"high":5610,"low":5480,"close":5490,"volume":2656,"rsi_14":47.54,"sma_20":5519.0,"sma_60":5470.83,"sma_120":5544.0},{"date":"2026-08-28","open":5600,"high":5600,"low":5490,"close":5560,"volume":2373,"rsi_14":52.24,"sma_20":5530.0,"sma_60":5472.0,"sma_120":5542.5},{"date":"2026-08-31","open":5610,"high":5610,"low":5490,"close":5600,"volume":2421,"rsi_14":50.0,"sma_20":5538.5,"sma_60":5473.0,"sma_120":5540.67},{"date":"2026-09-01","open":5600,"high":5610,"low":5590,"close":5610,"volume":917,"rsi_14":50.0,"sma_20":5547.5,"sma_60":5474.83,"sma_120":5540.75},{"date":"2026-09-02","open":5630,"high":5630,"low":5560,"close":5580,"volume":3113,"rsi_14":60.38,"sma_20":5550.0,"sma_60":5478.33,"sma_120":5540.25},{"date":"2026-09-03","open":5640,"high":5640,"low":5520,"close":5620,"volume":2036,"rsi_14":67.92,"sma_20":5550.5,"sma_60":5481.83,"sma_120":5539.25},{"date":"2026-09-04","open":5640,"high":5640,"low":5520,"close":5590,"volume":2549,"rsi_14":61.54,"sma_20":5554.0,"sma_60":5483.83,"sma_120":5537.0},{"date":"2026-09-07","open":5640,"high":6030,"low":5540,"close":6020,"volume":92076,"rsi_14":77.78,"sma_20":5578.5,"sma_60":5494.67,"sma_120":5538.25},{"date":"2026-09-08","open":6030,"high":6180,"low":6000,"close":6120,"volume":74628,"rsi_14":79.17,"sma_20":5604.5,"sma_60":5504.67,"sma_120":5541.25},{"date":"2026-09-09","open":6180,"high":6380,"low":6060,"close":6370,"volume":56356,"rsi_14":83.19,"sma_20":5642.5,"sma_60":5518.83,"sma_120":5546.33},{"date":"2026-09-10","open":6370,"high":6410,"low":6310,"close":6400,"volume":15553,"rsi_14":85.71,"sma_20":5689.0,"sma_60":5533.0,"sma_120":5552.0},{"date":"2026-09-11","open":6400,"high":6450,"low":6390,"close":6430,"volume":14793,"rsi_14":85.47,"sma_20":5739.0,"sma_60":5547.33,"sma_120":5557.92},{"date":"2026-09-14","open":6490,"high":6530,"low":6400,"close":6500,"volume":15303,"rsi_14":89.17,"sma_20":5790.5,"sma_60":5565.5,"sma_120":5563.75},{"date":"2026-09-15","open":6480,"high":6480,"low":6260,"close":6280,"volume":23998,"rsi_14":76.43,"sma_20":5829.0,"sma_60":5581.67,"sma_120":5569.08},{"date":"2026-09-16","open":6440,"high":6640,"low":6440,"close":6620,"volume":29395,"rsi_14":83.83,"sma_20":5882.0,"sma_60":5603.0,"sma_120":5577.17},{"date":"2026-09-17","open":6640,"high":6930,"low":6570,"close":6800,"volume":46251,"rsi_14":84.83,"sma_20":5943.0,"sma_60":5629.17,"sma_120":5586.58},{"date":"2026-09-18","open":6850,"high":6900,"low":6760,"close":6860,"volume":21581,"rsi_14":85.0,"sma_20":6008.5,"sma_60":5655.17,"sma_120":5596.58},{"date":"2026-09-21","open":6880,"high":6990,"low":6680,"close":6760,"volume":21437,"rsi_14":80.1,"sma_20":6066.0,"sma_60":5679.17,"sma_120":5605.33},{"date":"2026-09-22","open":6700,"high":6820,"low":6440,"close":6780,"volume":33904,"rsi_14":81.58,"sma_20":6127.0,"sma_60":5704.5,"sma_120":5615.67},{"date":"2026-09-23","open":6770,"high":6800,"low":6610,"close":6790,"volume":21466,"rsi_14":81.28,"sma_20":6189.0,"sma_60":5728.33,"sma_120":5626.08},{"date":"2026-09-28","open":6800,"high":6950,"low":6800,"close":6890,"volume":18813,"rsi_14":83.51,"sma_20":6259.0,"sma_60":5753.17,"sma_120":5637.25},{"date":"2026-09-29","open":6940,"high":6940,"low":6590,"close":6800,"volume":12213,"rsi_14":74.38,"sma_20":6321.0,"sma_60":5776.5,"sma_120":5648.58},{"date":"2026-09-30","open":6790,"high":6810,"low":6630,"close":6750,"volume":25416,"rsi_14":70.32,"sma_20":6378.5,"sma_60":5796.5,"sma_120":5658.58},{"date":"2026-10-01","open":6760,"high":6850,"low":6680,"close":6820,"volume":13465,"rsi_14":66.42,"sma_20":6439.0,"sma_60":5819.0,"sma_120":5669.17},{"date":"2026-10-02","open":6850,"high":6970,"low":6820,"close":6950,"volume":26453,"rsi_14":68.71,"sma_20":6507.5,"sma_60":5841.0,"sma_120":5680.17},{"date":"2026-10-06","open":6950,"high":6950,"low":6840,"close":6930,"volume":20504,"rsi_14":67.12,"sma_20":6573.0,"sma_60":5862.5,"sma_120":5690.33},{"date":"2026-10-07","open":6950,"high":6950,"low":6760,"close":6950,"volume":11764,"rsi_14":65.96,"sma_20":6641.0,"sma_60":5886.0,"sma_120":5700.83},{"date":"2026-10-08","open":6860,"high":6920,"low":6750,"close":6810,"volume":23540,"rsi_14":69.92,"sma_20":6680.5,"sma_60":5908.33,"sma_120":5710.0},{"date":"2026-10-12","open":6800,"high":6930,"low":6650,"close":6860,"volume":22772,"rsi_14":61.54,"sma_20":6717.5,"sma_60":5930.5,"sma_120":5720.58},{"date":"2026-10-13","open":6760,"high":7480,"low":6610,"close":6610,"volume":25305,"rsi_14":41.44,"sma_20":6729.5,"sma_60":5949.0,"sma_120":5729.0},{"date":"2026-10-14","open":6680,"high":6770,"low":6450,"close":6600,"volume":17794,"rsi_14":37.74,"sma_20":6739.5,"sma_60":5968.17,"sma_120":5737.92},{"date":"2026-10-15","open":6520,"high":6590,"low":6300,"close":6590,"volume":23310,"rsi_14":41.24,"sma_20":6747.5,"sma_60":5985.33,"sma_120":5745.92},{"date":"2026-10-16","open":6500,"high":6870,"low":6400,"close":6680,"volume":13898,"rsi_14":45.19,"sma_20":6756.5,"sma_60":6005.33,"sma_120":5753.67},{"date":"2026-10-19","open":6680,"high":6910,"low":6610,"close":6640,"volume":17512,"rsi_14":42.99,"sma_20":6774.5,"sma_60":6025.83,"sma_120":5760.67},{"date":"2026-10-20","open":6770,"high":6950,"low":6600,"close":6810,"volume":14456,"rsi_14":46.49,"sma_20":6784.0,"sma_60":6049.0,"sma_120":5769.5},{"date":"2026-10-21","open":6670,"high":6700,"low":6470,"close":6690,"volume":14344,"rsi_14":45.3,"sma_20":6778.5,"sma_60":6070.67,"sma_120":5777.83},{"date":"2026-10-22","open":6620,"high":6760,"low":6570,"close":6670,"volume":17350,"rsi_14":46.49,"sma_20":6769.0,"sma_60":6090.83,"sma_120":5786.0},{"date":"2026-10-23","open":6609,"high":6620,"low":6441,"close":6620,"volume":17264}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.28,"pbr":0.73,"ttm_eps":null,"close":5184.5713},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.52,"pbr":0.65,"ttm_eps":null,"close":4798.4863},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.99,"pbr":0.6,"ttm_eps":null,"close":4430.7861},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.32,"pbr":0.61,"ttm_eps":null,"close":4436.8208},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.21,"pbr":0.64,"ttm_eps":null,"close":5185.8945},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.18,"pbr":0.65,"ttm_eps":null,"close":5454.793},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.34,"pbr":0.72,"ttm_eps":null,"close":6155.8491},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.19,"pbr":0.66,"ttm_eps":null,"close":5540.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.64,"pbr":0.6,"ttm_eps":null,"close":5400.0}],"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":"나이스디앤비","phase":"above-fold","symbol_resolved":true}